Harga-Penutupan-Saham-12-Jun-2013.xls

Harga Saham: Rabu, 12 Jun 2013

©britama.comFollow Kita di:

Like Kita di:

No.

1 AALI PT Astra Agro Lestari Tbk 19,450 19,350 2 ABBA PT Mahaka Media Tbk 80 75 3 ABDA PT Asuransi Bina Dana Arta Tbk 3,700 - 4 ABMM PT ABM Investama Tbk 2,900 - 5 ACES PT Ace Hardware Indonesia Tbk 750 750 6 ADES PT Ades Waters Indonesia Tbk 3,200 3,100 7 ADHI PT Adhi Karya (Persero) Tbk 3,275 3,200 8 ADMF PT Adira Dinamika Multi Finance 8,650 8,650 9 ADMG PT Polychem Indonesia Tbk 225 225

10 ADRO PT Adaro Energy Tbk 820 810 11 AGRO PT Bank Rakyat Indonesia Agroniaga Tbk 130 - 12 AHAP PT Asuransi Harta Aman Pratama Tbk 200 - 13 AIMS PT Akbar Indo Makmur Stimec Tbk 108 114 14 AISA PT Tiga Pilar Sejahtera Food Tbk 1,190 1,190 15 AKKU PT Alam Karya Unggul Tbk 305 - 16 AKPI PT Argha Karya Prima Industri Tbk 800 - 17 AKRA PT AKR Corporindo Tbk 5,450 5,350 18 AKSI PT Asia Kapitalindo Securities Tb 125 - 19 ALDO PT Alkindo Naratama Tbk 650 640 20 ALKA PT Alakasa Industrindo Tbk 600 - 21 ALMI PT Alumindo Light Metal Industri Tbk 730 730 22 ALTO PT Tri Banyan Tirta Tbk 660 660 23 AMAG PT Asuransi Multi Artha Guna Tbk 255 245 24 AMFG PT Asahimas Flat Glass Tbk 7,100 7,000 25 AMRT PT Sumber Alfaria Trijaya Tbk 6,900 6,900 26 ANJT PT Austindo Nusantara Jaya Tbk 1,400 1,380 27 ANTM PT Aneka Tambang (Persero) Tbk 1,150 1,140 28 APIC PT Pan Pacific International Tbk 390 385 29 APLI PT Asiaplast Industries Tbk 80 - 30 APLN PT Agung Podomoro Land Tbk 425 425 31 APOL PT Arpeni Pratama Ocean Line Tbk 50 - 32 ARGO PT Argo Pantes Tbk 990 - 33 ARII PT Atlas Resources Tbk 1,200 - 34 ARNA PT Arwana Citramulia Tbk 3,275 3,250 35 ARTA PT Arthavest Tbk 285 280 36 ARTI PT Ratu Prabu Energi Tbk 255 250 37 ASBI PT Asuransi Bintang Tbk 500 - 38 ASDM PT Asuransi Dayin MitraTbk 840 810 39 ASGR PT Astra Graphia Tbk 1,510 1,480 40 ASIA PT Asia Natural Resources Tbk 50 - 41 ASII PT Astra International Tbk 6,650 6,600

twitter.com/britama

facebook.com/britamasahamKode Saham (Code Stock)

Nama Perusahaan (Company Name)

Sebelumnya (Previous)

Pembukaan (Open)

42 ASJT PT Asuransi Jasa Tania Tbk 460 - 43 ASRI PT Alam Sutera Realty Tbk 800 780 44 ASRM PT Asuransi Ramayana Tbk 1,030 - 45 ASSA PT Adi Sarana Armada Tbk 320 320 46 ATPK PT ATPK Resources Tbk 176 176 47 AUTO PT Astra Otoparts Tbk 4,025 4,000 48 BABP PT Bank Bumiputera Indonesia Tbk 139 139 49 BACA PT Bank Capital Indonesia Tbk 120 120 50 BAEK PT Bank Ekonomi Raharja Tbk 2,500 2,500 51 BAJA PT Saranacentral Bajatama Tbk 465 455 52 BAPA PT Bekasi Asri Pemula Tbk 111 111 53 BATA PT Sepatu Bata Tbk 85,000 - 54 BAYU PT Bayu Buana Tbk 420 420 55 BBCA PT Bank Central Asia Tbk 9,250 9,150 56 BBKP PT Bank Bukopin Tbk 800 790 57 BBLD PT Buana Finance Tbk 880 780 58 BBNI PT Bank Negara Indonesia Tbk 4,500 4,425 59 BBNP PT Bank Nusantara Parahyangan Tbk 1,480 - 60 BBRI PT Bank Rakyat Indonesia Tbk 7,850 7,700 61 BBRM PT Pelayaran Nasional Bina Buana Raya Tbk 184 184 62 BBTN PT Bank Tabungan Negara Tbk 1,270 1,250 63 BCAP PT Bhakti Capital Indonesia Tbk 1,580 1,550 64 BCIC PT Bank Century Tbk 50 - 65 BCIP PT Bumi Citra Permai Tbk 370 365 66 BDMN PT Bank Danamon Tbk 5,650 5,600 67 BEKS PT Bank Eksekutif International Tbk 114 112 68 BEST PT Bekasi Fajar Industrial Estate Tbk 700 700 69 BFIN PT BFI Finance Indonesia Tbk 2,300 2,250 70 BHIT PT Bhakti Investama Tbk 475 465 71 BIMA PT Primarindo Asia Infrastucture Tbk 900 - 72 BIPI PT Benakat Petroleum Energy Tbk 142 140 73 BIPP PT Bhuwanatala Indah Permai Tbk 96 93 74 BISI PT BISI International Tbk 720 720 75 BJBR PT BPD Jawa Barat dan Banten Tbk 1,170 1,160 76 BJTM PT BPD Jawa Timur Tbk 420 420 77 BKDP PT Bukit Darmo Property Tbk 100 - 78 BKSL PT Sentul City Tbk 250 250 79 BKSW PT Bank Kesawan Tbk 650 - 80 BLTA PT Berlian Laju Tanker Tbk 196 - 81 BMRI PT Bank Mandiri (Persero) Tbk 8,850 8,600 82 BMSR PT Bintang Mitra Semestaraya Tbk 113 - 83 BMTR PT Global Mediacom Tbk 2,100 2,075 84 BNBA PT Bank Bumi Arta Tbk 170 168 85 BNBR PT Bakrie & Brothers Tbk 50 50 86 BNGA PT Bank CIMB Niaga Tbk 1,280 1,260 87 BNII PT Bank International Indonesia Tbk 365 360 88 BNLI PT Bank Permata Tbk 1,700 1,700 89 BORN PT Borneo Lumbung Energi & Metal Tbk 370 365

90 BPFI PT Batavia Prosperindo Finance Tbk 380 - 91 BRAM PT Indo Kordsa Tbk 2,400 2,550 92 BRAU PT Berau Coal Energy Tbk 173 173 93 BRMS PT Bumi Resources Minerals Tbk 305 295 94 BRNA PT Berlina Tbk 550 540 95 BRPT PT Barito Pacific Tbk 395 380 96 BSDE PT Bumi Serpong Damai Tbk 1,730 1,720 97 BSIM PT Bank Sinarmas Tbk 240 225 98 BSSR PT Baramulti Suksessarana Tbk 1,910 - 99 BSWD PT Bank Swadesi Tbk 1,710 -

100 BTEK PT Bumi Teknokultura Unggul Tbk 1,640 1,640 101 BTEL PT Bakrie Telecom Tbk 50 50 102 BTON PT Betonjaya Manunggal Tbk 620 610 103 BTPN PT Bank Tabungan Pensiunan Negara Tbk 4,900 4,800 104 BUDI PT Budi Acid Jaya Tbk 110 113 105 BULL PT Buana Listya Tama Tbk 53 - 106 BUMI PT Bumi Resources Tbk 550 550 107 BUVA PT Bukit Uluwatu Villa Tbk 385 385 108 BVIC PT Bank Victoria International Tbk 132 130 109 BWPT PT BW Plantation Tbk 900 900 110 BYAN PT Bayan Resources Tbk 7,400 7,550 111 CASS PT Cardig Aero Services Tbk 820 820 112 CEKA PT Cahaya Kalbar Tbk 1,440 - 113 CENT PT Centrin Online Tbk 235 230 114 CFIN PT Clipan Finance Indonesia Tbk 405 395 115 CITA PT Cita Mineral Investindo Tbk 315 - 116 CKRA PT Cakra Mineral Tbk 215 215 117 CLPI PT Colorpak Indonesia Tbk 730 720 118 CMNP PT Citra Marga Nushapala Persada Tbk 3,100 3,200 119 CMPP PT Centris Multi Persada Pratama Tbk 770 - 120 CNKO PT Exploitasi Energi Indonesia Tbk 285 275 121 CNTB PT Saham Seri B ( Centex Tbk ) 5,000 - 122 CNTX PT Centex (Saham Preferen) Tbk 7,000 7,000 123 COWL PT Cowell Development Tbk 285 285 124 CPDW PT Cipendawa Agroindustri Tbk 229 - 125 CPIN PT Charoen Pokphand Indonesia Tbk 4,550 4,450 126 CPRO PT Central Proteinaprima Tbk 53 - 127 CSAP PT Catur Sentosa Adiprana Tbk 215 210 128 CTBN PT Citra Tubindo Tbk 4,500 - 129 CTRA PT Ciputra Development Tbk 1,200 1,200 130 CTRP PT Ciputra Property Tbk 1,190 1,180 131 CTRS PT Ciputra Surya Tbk 3,300 3,250 132 CTTH PT Citatah Industri Marmer Tbk 76 80 133 DART PT Duta Anggada Realty Tbk 900 880 134 DAVO PT Davomas Abadi Tbk 50 - 135 DEFI PT Danasupra Erapacific Tbk 1,070 - 136 DEWA PT Darma Henwa Tbk 50 50 137 DGIK PT Duta Graha Indah Tbk 215 215

138 DILD PT Intiland Development Tbk 520 510 139 DKFT PT Duta Kirana Finance Tbk 490 490 140 DLTA PT Delta Djakarta Tbk 350,000 350,000 141 DNET PT Dyviacom Intrabumi Tbk 880 880 142 DOID PT Delta Dunia Petroindo Tbk 147 147 143 DPNS PT Duta Pertiwi Nusantara Tbk 500 480 144 DSFI PT Dharma Samudera Fishing Industries Tbk 55 - 145 DSSA PT Dian Swastatika Sentosa Tbk 15,500 - 146 DUTI PT Duta Pertiwi Tbk 4,100 - 147 DVLA PT Darya-Varia Laboratoria Tbk 2,675 2,650 148 DYAN PT Dyandra Media International Tbk 345 345 149 EKAD PT Ekadharma International Tbk 395 395 150 ELSA PT Elnusa Tbk 240 235 151 ELTY PT Bakrieland Development Tbk 50 50 152 EMDE PT Megapolitan Developments Tbk 123 120 153 EMTK PT Elang Mahkota Teknologi Tbk 5,900 - 154 ENRG PT Energi Mega Persada Tbk 123 122 155 EPMT PT Enseval Putra Megatrading Tbk 3,650 3,675 156 ERAA PT Erajaya Swasembada Tbk 3,050 2,975 157 ERTX PT Eratex Djaja Tbk 340 380 158 ESSA PT Surya Esa Perkasa Tbk 2,700 2,700 159 ESTI PT Ever Shine Textile Inds. Tbk 180 - 160 ETWA PT Eterindo Wahanatama Tbk 315 310 161 EXCL PT Excelcomindo Pratama Tbk 4,500 4,500 162 FAST PT Fast Food Indonesia Tbk 13,000 - 163 FASW PT Fajar Surya Wisesa Tbk 2,475 2,450 164 FISH PT FKS Multi Agro Tbk 2,350 - 165 FMII PT Fortune Mate Indonesia Tbk 300 295 166 FORU PT Fortune Indonesia Tbk 131 131 167 FPNI PT Lotte Chemical Titan Tbk 128 - 168 FREN PT Mobile-8 Telecom Tbk 75 75 169 GAMA PT Gading Development Tbk 350 345 170 GDST PT Gunawan Dianjaya Steel Tbk 102 100 171 GDYR PT Goodyear Indonesia Tbk 24,500 - 172 GEMA PT Gema Grahasarana Tbk 650 640 173 GEMS PT Golden Energy Mines Tbk 2,375 - 174 GGRM PT Gudang Garam Tbk 49,100 48,950 175 GIAA PT Garuda Indonesia (Persero) Tbk 510 500 176 GJTL PT Gajah Tunggal Tbk 2,975 2,950 177 GLOB PT Global Teleshop Tbk 1,790 1,790 178 GMCW PT Grahamas Citrawisata Tbk 860 - 179 GMTD PT Gowa Makassar Tourism Development Tbk 9,000 7,250 180 GOLD PT Golden Retailindo, Tbk 400 395 181 GPRA PT Perdana Gapuraprima Tbk 200 200 182 GREN PT Evergreen Invesco Tbk 88 86 183 GSMF PT Equity Development Investment Tbk 189 - 184 GTBO PT Garda Tujuh Buana Tbk 2,200 - 185 GWSA PT Greenwood Sejahtera Tbk 220 220

186 GZCO PT Gozco Plantations Tbk 134 129 187 HADE PT HD Capital Tbk 50 - 188 HDFA PT HD Finance Tbk 240 240 189 HDTX PT Panasia Indosyntec Tbk 740 - 190 HERO PT Hero Supermarket Tbk 3,925 3,900 191 HEXA PT Hexindo Adiperkasa Tbk 4,775 4,750 192 HITS PT Humpuss Intermoda Transportasi Tbk 335 - 193 HMSP PT Hanjaya Mandala Sampoerna Tbk 82,900 81,000 194 HOME PT Hotel Mandarine Regency Tbk 225 225 195 HOTL PT Saraswati Griya Lestari Tbk 180 179 196 HRUM PT Harum Energy Tbk 3,900 3,900 197 IATA PT Indonesia Air Transport Tbk 116 111 198 IBST PT Inti Bangun Sejahtera Tbk 4,800 4,900 199 ICBP PT Indofood CBP Sukses Makmur Tbk 11,100 11,150 200 ICON PT Island Concepts Indonesia Tbk 310 310 201 IGAR PT Kageo Igar Jaya Tbk 385 375 202 IIKP PT Inti Agri Resources Tbk 1,940 - 203 IKAI PT Intikeramik Alamasri Industri Tbk 169 152 204 IKBI PT Sumi Indo Kabel Tbk 1,500 - 205 IMAS PT Indomobil Sukses Internasional Tbk 5,100 5,150 206 INAF PT Indofarma Tbk 275 270 207 INAI PT Indal Aluminium Industry Tbk 590 570 208 INCI PT Intanwijaya Internasional Tbk 240 240 209 INCO PT Vale Indonesia Tbk 2,475 2,450 210 INDF PT Indofood Sukses Makmur Tbk 6,350 6,300 211 INDR PT Indorama Syntetics Tbk 1,300 1,300 212 INDS PT Indospring Tbk 4,125 4,125 213 INDX PT Indoexchange Tbk 350 335 214 INDY PT Indika Energy Tbk 910 900 215 INKP PT Indah Kiat Pulp & Paper Tbk 1,260 1,250 216 INPC PT Bank Artha Graha Internasional 109 108 217 INPP PT Indonesian Paradise Property 425 - 218 INRU PT Toba Pulp Lestari Tbk 810 - 219 INTA PT Intraco Penta Tbk 370 370 220 INTD PT Inter Delta Tbk 380 - 221 INTP PT Indocement Tunggal Prakasa Tbk 20,600 20,600 222 INVS PT Inovisi Infracom Tbk 4,700 4,850 223 IPOL PT Indopoly Swakarsa Industry Tbk 115 114 224 ISAT PT Indosat Tbk 5,100 4,950 225 ISSP PT Steel Pipe Industry of Indonesia Tbk 210 205 226 ITMA PT Sumber Energi Andalan Tbk 13,900 - 227 ITMG PT Indo Tambangraya Megah Tbk 26,650 26,500 228 ITTG PT Leo Investments Tbk 82 - 229 JAWA PT Jaya Agra Wattie Tbk 350 345 230 JECC PT Jembo Cable Company Tbk 2,600 - 231 JIHD PT Jakarta International Hotels & Development Tbk 2,175 2,000 232 JKON PT Jaya Konstruksi Manggala Prata 1,760 1,700 233 JKSW PT Jakarta Kyoei Steel Works Tbk 87 -

234 JPFA PT Japfa Comfeed Indonesia Tbk 1,840 1,810 235 JPRS PT Jaya Pari Steel Tbk 320 325 236 JRPT PT Jaya Real Property Tbk 5,000 - 237 JSMR PT Jasa Marga (Persero) Tbk 6,000 5,950 238 JSPT PT Jakarta Setiabudi Internasional Tbk 750 - 239 JTPE PT Jasuindo Tiga Perkasa Tbk 325 320 240 KAEF PT Kimia Farma Tbk 880 880 241 KARK PT Dayaindo Resources International Tbk 50 - 242 KARW PT Ictsi Jasa Prima Tbk 345 335 243 KBLI PT KMI Wire and Cable Tbk 260 260 244 KBLM PT Kabelindo Murni Tbk 180 176 245 KBLV PT First Media Tbk 750 700 246 KBRI PT Kertas Basuki Rachmat Indonesia Tbk 50 - 247 KDSI PT Kedawung Setia Industrial Tbk 455 450 248 KIAS PT Keramika Indonesia Assosiasi Tbk 183 180 249 KICI PT Kedaung Indah Can Tbk 280 290 250 KIJA PT Kawasan Industri Jababeka Tbk 340 335 251 KKGI PT Resource Alam Indonesia Tbk 1,690 1,690 252 KLBF PT Kalbe Farma Tbk 1,280 1,280 253 KOBX PT Kobexindo Tractors Tbk 330 320 254 KOIN PT Kokoh Inti Arebama Tbk 330 350 255 KONI PT Perdana Bangun Pusaka Tbk 475 - 256 KPIG PT MNC Land Tbk 1,200 1,200 257 KRAS PT Krakatau Steel (Persero) Tbk 490 490 258 KREN PT Kresna Graha Sekurindo Tbk 355 350 259 LAMI PT Lamicitra Nusantara Tbk 290 - 260 LAPD PT Leyand International Tbk 174 174 261 LCGP PT Laguna Cipta Griya Tbk 270 280 262 LION PT Lion Metal Works Tbk 12,050 13,500 263 LMAS PT Limas Centric Indonesia Tbk 50 - 264 LMPI PT Langgeng Makmur Industri Tbk 265 250 265 LMSH PT Lionmesh Prima Tbk 10,200 9,500 266 LPCK PT Lippo Cikarang Tbk 8,400 8,400 267 LPGI PT Lippo General Insurance Tbk 3,300 - 268 LPIN PT Multi Prima Sejahtera Tbk 5,350 - 269 LPKR PT Lippo Karawaci Tbk 1,600 1,580 270 LPLI PT Lippo E-NET Tbk 810 810 271 LPPF PT Pacific Utama Tbk 10,900 10,800 272 LPPS PT Lippo Securities Tbk 255 240 273 LSIP PT Perusahaan Perkebunan London Sumatera Indonesia Tbk 1,940 1,930 274 LTLS PT Lautan Luas Tbk 860 850 275 MAGP PT Multi Agro Gemilang Plantation Tbk 136 135 276 MAIN PT Malindo Feedmill Tbk 3,275 3,250 277 MAMI PT Mas Murni Indonesia Tbk 50 - 278 MAMIP PT Mas Murni Tbk (Saham Preferen) 600 - 279 MAPI PT Mitra Adiperkasa Tbk 7,450 7,350 280 MASA PT Multistrada Arah Sarana Tbk 365 365 281 MAYA PT Bank Mayapada Tbk 1,150 -

282 MBSS PT Mitrabahtera Segara Sejati Tbk 1,160 1,150 283 MBTO PT Martina Berto Tbk 380 380 284 MCOR PT Bank Windu Kentjana International Tbk 200 196 285 MDLN PT Modernland Realty Tbk 970 950 286 MDRN PT Modern Internasional Tbk 970 970 287 MEDC PT Medco Energi International Tbk 1,790 1,760 288 MEGA PT Bank Mega Tbk 2,350 2,325 289 MERK PT Merck Tbk 210,000 - 290 META PT Nusantara Infrastructure Tbk 260 255 291 MFIN PT Mandala Multifinance Tbk 710 700 292 MFMI PT Multifiling Mitra Indonesia Tbk 193 198 293 MICE PT Multi Indocitra Tbk 470 460 294 MIDI PT Midi Utama Indonesia Tbk 720 700 295 MIRA PT Mitra Rajasa Tbk 69 69 296 MITI PT Mitra Investindo Tbk 85 85 297 MKPI PT Metropolitan Kentjana Tbk 7,500 - 298 MLBI PT Multi Bintang Indonesia Tbk 1,200,000 1,200,000 299 MLIA PT Mulia Industrindo Tbk 540 510 300 MLPL PT Multipolar Tbk 560 560 301 MNCN PT Media Nusantara Citra Tbk 2,850 2,850 302 MPMX PT Mitra Pinasthika Mustika Tbk 1,200 1,180 303 MPPA PT Matahari Putra Prima Tbk 2,375 2,325 304 MRAT PT Mustika Ratu Tbk 520 520 305 MREI PT Maskapai Reasuransi Indonesia Tbk 3,500 - 306 MSKY PT MNC Sky Vision Tbk 2,300 2,150 307 MTDL PT Metrodata Electronics Tbk 255 250 308 MTFN PT Capitalinc Investment Tbk 205 200 309 MTLA PT Metropolitan Land Tbk 530 530 310 MTSM PT Metro Supermarket Realty Tbk 700 - 311 MYOH PT Samindo Resources Tbk 480 480 312 MYOR PT Mayora Indah Tbk 31,200 30,900 313 MYRX PT Hanson International Tbk 640 630 314 MYRXP PT Saham Seri B Hanson Internatio 91 91 315 MYTX PT Apac Citra Centertex Tbk 285 - 316 NELY PT Pelayaran Nelly Dwi Putri Tbk 190 190 317 NIKL PT Pelat Timah Nusataran Tbk 191 190 318 NIPS PT Nipress Tbk 8,950 8,800 319 NIRO PT Nirvana Development Tbk 300 295 320 NISP PT Bank NISP Tbk 1,350 1,300 321 NOBU PT Bank Nationalnobu Tbk 560 550 322 OCAP PT JJ NAB Capital Tbk 325 - 323 OKAS PT Ancora Indonesia Resources Tbk 155 148 324 OMRE PT Indonesia Prima Property Tbk 335 - 325 PADI PT Minna Padi Investama Tbk 1,240 1,240 326 PALM PT Provident Agro Tbk 445 - 327 PANR PT Panorama Sentrawisata Tbk 199 - 328 PANS PT Panin Sekuritas Tbk 4,675 4,650 329 PBRX PT Pan Brothers Tex Tbk 540 540

330 PDES PT Destinasi Tirta Nusantara Tbk 160 - 331 PEGE PT Panca Global Securities Tbk 285 285 332 PGAS PT Perusahaan Gas Negara Tbk 5,350 5,150 333 PGLI PT Pembangunan Graha Lestari Indah Tbk 166 - 334 PICO PT Pelangi Indah Canindo Tbk 225 225 335 PJAA PT Pembangunan Jaya Ancol Tbk 1,610 1,570 336 PKPK PT Perdana Karya Perkasa Tbk 167 168 337 PLAS PT Redland Asia Capital Tbk 1,100 - 338 PLIN PT Plaza Indonesia Realty Tbk 2,200 - 339 PNBN PT Bank Pan Indonesia Tbk 740 730 340 PNIN PT Panin Insurance Tbk 690 670 341 PNLF PT Panin Life Tbk 220 220 342 PNSE PT Pudjiadi & Sons Estate Tbk 560 - 343 POLY PT Polysindo Eka Perkasa Tbk 141 140 344 POOL PT Pool Advista Indonesia Tbk 1,680 - 345 PRAS PT Prima Alloy Steel Tbk 300 295 346 PSAB PT J Resources Asia Pasifik Tbk 3,525 3,500 347 PSDN PT Prasidha Aneka Niaga Tbk 199 - 348 PSKT PT Pusako Tarinka Tbk 700 - 349 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 11,850 11,650 350 PTIS PT Indo Straits Tbk 900 850 351 PTPP PT Pembangunan Perumahan (Persero) Tbk 1,350 1,320 352 PTRO PT Petrosea Tbk 1,170 1,160 353 PTSN PT Sat Nusapersada Tbk 110 103 354 PTSP PT Pioneerindo Gourmet International Tbk 3,575 - 355 PUDP PT Pudjiadi Prestige Limited Tbk 570 550 356 PWON PT Pakuwon Jati Tbk 325 310 357 PYFA PT Pyridam Farma Tbk 170 170 358 RAJA PT Rukun Raharja Tbk 760 750 359 RALS PT Ramayana Lestari Sentosa Tbk 1,420 1,420 360 RANC PT Supra Boga Lestari Tbk 900 890 361 RBMS PT Ristia Bintang Mahkota Sejati Tbk 135 - 362 RDTX PT Roda Vivatex Tbk 4,950 - 363 RELI PT Reliance Securities Tbk 570 520 364 RICY PT Ricky Putra Globalindo Tbk 178 179 365 RIGS PT Rig Tenders Tbk 330 320 366 RIMO PT Rimo Catur Lestari Tbk 127 125 367 RMBA PT Bentoel International Investama Tbk 550 570 368 RODA PT Pikko Land Development Tbk 410 390 369 ROTI PT Nippon Indosari Corpindo Tbk 7,500 7,500 370 RUIS PT Radiant Utama Interinsco Tbk 225 220 371 SAFE PT Steady Safe Tbk 115 120 372 SAIP PT Surabaya Agung Industry Pulp & Kertas Tbk 200 - 373 SAME PT Sarana Meditama Metropolitan Tbk 2,050 2,025 374 SCBD PT Danayasa Arthatama Tbk. 3,025 - 375 SCCO PT Supreme Cable Manufacturing & Commerce Tbk 5,750 5,650 376 SCMA PT Surya Citra Media Tbk 2,700 2,600 377 SCPI PT Merck Sharp Dohme Pharma Tbk 29,000 -

378 SDMU PT Sidomulyo Selaras Tbk 275 - 379 SDPC PT Millennium Pharmacon International Tbk 132 131 380 SDRA PT Bank Himpunan Saudara 1906 Tbk 770 720 381 SGRO PT Sampoerna Agro Tbk 1,890 1,940 382 SHID PT Hotel Sahid Jaya Tbk 360 360 383 SIAP PT Sekawan Intipratama Tbk 109 - 384 SIMA PT Siwani Makmur Tbk 128 - 385 SIMP PT Salim Ivomas Pratama Tbk 870 870 386 SIPD PT Sierad Produce Tbk 51 51 387 SKBM PT Sekar Bumi Tbk 520 - 388 SKLT PT Sekar Laut Tbk 180 - 389 SKYB PT Skybee Tbk 500 - 390 SMAR PT SMART Tbk 7,100 7,000 391 SMCB PT Holcim Indonesia Tbk 2,650 2,625 392 SMDM PT Suryamas Dutamakmur Tbk 200 200 393 SMDR PT Samudera Indonesia Tbk 3,800 3,700 394 SMGR PT Semen Indonesia (Persero) Tbk 15,300 15,150 395 SMMA PT Sinar Mas Multiartha Tbk 4,475 4,475 396 SMMT PT Golden Eagle Energy Tbk 5,350 5,300 397 SMRA PT Summarecon Agung Tbk 2,300 2,300 398 SMRU PT SMR Utama Tbk 310 310 399 SMSM PT Selamat Sempurna Tbk 2,650 2,575 400 SOBI PT Sorini Agro Asia Corporindo Tbk 1,200 - 401 SONA PT Sona Topas Tourism Industry Tbk 2,350 2,350 402 SPMA PT Suparma Tbk 260 255 403 SQBB PT Taisho Pharmaceutical Indonesia Tbk 10,500 - 404 SQBI PT Taisho Pharmaceutical Indonesia Tbk 265,000 - 405 SQMI PT Allbond Makmur Usaha Tbk 590 550 406 SRAJ PT Sejahteraraya Anugrahjaya Tbk 260 - 407 SRSN PT Indo Acidatama Tbk 50 - 408 SSIA PT Surya Semesta Internusa Tbk 1,330 1,300 409 SSTM PT Sunson Textile Manufacture Tbk 118 117 410 STAR PT Star Petrochem Tbk 50 50 411 STTP PT Siantar TOP Tbk 1,450 1,430 412 SUGI PT Sugih Energy Tbk 450 445 413 SULI PT Sumalindo Lestari Jaya Tbk 102 - 414 SUPR PT Solusi Tunas Pratama 6,700 6,600 415 TAXI PT Express Transindo Utama Tbk 1,360 1,360 416 TBIG PT Tower Bersama Infrastructure Tbk 5,250 5,100 417 TBLA PT Tunas Baru Lampung Tbk 495 490 418 TBMS PT Tembaga Mulia Semanan Tbk 9,000 8,500 419 TCID PT Mandom Indonesia Tbk 11,900 11,000 420 TELE PT Tiphone Mobile Indonesia Tbk 650 630 421 TFCO PT Tifico Fiber Indonesia Tbk 510 - 422 TGKA PT Tigaraksa Satria Tbk 2,175 - 423 TIFA PT Tifa Finance Tbk 240 235 424 TINS PT Timah (Pesero) Tbk 1,150 1,150 425 TIRA PT Tira Austenite Tbk 1,740 -

426 TIRT PT Tirta Mahakam Resources Tbk 69 67 427 TKGA PT Toko Gunung Agung Tbk 1,940 - 428 TKIM PT Pabrik Kertas Tjiwi Kimia Tbk 1,900 1,900 429 TLKM PT Telekomunikasi Indonesia Tbk 10,000 10,050 430 TMAS PT Pelayaran Tempuran Emas Tbk 235 250 431 TMPI PT AGIS Tbk 380 380 432 TMPO PT Tempo Inti Media Tbk 163 153 433 TOBA PT Toba Bara Sejahtra Tbk 780 740 434 TOTL PT Total Bangun Persada Tbk 1,150 1,150 435 TOTO PT Surya Toto Indonesia Tbk 7,100 - 436 TOWR PT Sarana Menara Nusantara Tbk 24,950 24,950 437 TPIA PT Tri Polyta Indonesia Tbk 2,600 2,500 438 TPMA PT Trans Power Marine Tbk 340 300 439 TRAM PT Trada Maritime Tbk 1,350 1,340 440 TRIL PT Triwira Insanlestari Tbk 101 95 441 TRIM PT Trimegah Securities Tbk 89 89 442 TRIO PT Trikomsel Oke Tbk 1,620 1,590 443 TRIS PT Trisula International Tbk 470 460 444 TRST PT Trias Sentosa Tbk 310 290 445 TRUB PT Truba Alam Manunggal Engineering Tbk 50 - 446 TRUS PT Trust Finance Indonesia Tbk 460 - 447 TSPC PT Tempo Scan Pacific Tbk 4,500 4,350 448 TURI PT Tunas Ridean Tbk 910 900 449 ULTJ PT Ultra Jaya Milk Industry & Trading Company Tbk 3,700 3,725 450 UNIC PT Unggul Indah Cahaya Tbk 1,900 - 451 UNIT PT Nusantara Inti Corpora Tbk 355 - 452 UNSP PT Bakrie Sumatra Plantations Tbk 55 56 453 UNTR PT United Tractors Tbk 15,550 15,600 454 UNTX PT Unitex Tbk 3,700 - 455 UNVR PT Unilever Indonesia Tbk 26,900 26,750 456 VIVA PT Visi Media Asia Tbk 380 375 457 VOKS PT Voksel Electric Tbk 1,590 1,620 458 VRNA PT Verena Oto Finance Tbk 115 107 459 WAPO PT Wahana Phonix Mandiri Tbk 82 82 460 WEHA PT Panorama Transportasi Tbk 205 205 461 WICO PT Wicaksana Overseas International Tbk 71 74 462 WIIM PT Wismilak Inti Makmur Tbk 860 880 463 WIKA PT Wijaya Karya (Persero) Tbk 2,125 2,100 464 WINS PT Wintermar Offshore Marine Tbk 520 510 465 WOMF PT Wahana Ottomitra Multiartha Tbk 199 199 466 WSKT PT Waskita Karya (Persero) Tbk 790 770 467 YPAS PT Yanaprima Hastapersada Tbk 650 650 468 YULE PT Yulie Sekurindo Tbk 144 - 469 ZBRA PT Zebra Nusantara Tbk 81 81

IHSG 4,609.95

%

19,300 20,950 20,950 1,500 7.71 1,510 4,646,000 61 83 80 0 0.00 25 174,500 - - 3,700 0 0.00 - - - - 2,900 0 0.00 - - 710 750 750 0 0.00 2,220 72,700,000 2,975 3,350 3,325 125 3.91 521 1,453,000 3,100 3,475 3,450 175 5.34 1,908 18,693,000 8,450 8,800 8,450 -200 -2.31 50 69,000 210 225 225 0 0.00 152 3,844,500 800 850 830 10 1.22 2,118 44,827,500 - - 130 0 0.00 - - - - 200 0 0.00 - - 114 114 114 6 5.56 1 1,000 1,090 1,220 1,210 20 1.68 2,068 32,506,500 - - 305 0 0.00 - - - - 800 0 0.00 - - 4,975 5,450 5,300 -150 -2.75 2,225 15,541,000 - - 125 0 0.00 - - 640 660 660 10 1.54 1,352 6,462,000 - - 600 0 0.00 - - 730 730 730 0 0.00 1 5,000 660 680 680 20 3.03 234 10,642,500 240 255 250 -5 -1.96 137 4,717,500 7,000 7,150 7,150 50 0.70 2 3,000 6,900 6,900 6,900 0 0.00 1 1,500 1,370 1,400 1,400 0 0.00 29 999,000 1,130 1,160 1,130 -20 -1.74 572 5,905,500 385 395 390 0 0.00 1,570 15,169,000 - - 80 0 0.00 - - 410 445 435 10 2.35 1,230 77,146,000 - - 50 0 0.00 - - - - 990 0 0.00 - - - - 1,200 0 0.00 - - 3,075 3,275 3,250 -25 -0.76 522 7,412,500 280 285 285 0 0.00 4 4,500 230 255 250 -5 -1.96 17 101,500 - - 500 0 0.00 - - 810 810 810 -30 -3.57 2 50,000 1,460 1,540 1,490 -20 -1.32 432 6,749,500 - - 50 0 0.00 - - 6,500 7,200 7,150 500 7.52 4,809 53,130,500

Terendah (Low)

Tertinggi (High)

Penutupan (Close)

Perubahan (Change)

Frekuensi Transaksi

Volume Transaksi

- - 460 0 0.00 - - 750 850 850 50 6.25 7,834 451,954,500 - - 1,030 0 0.00 - - 305 330 325 5 1.56 200 7,998,000 175 180 177 1 0.57 115 4,086,500 3,900 4,225 4,200 175 4.35 329 3,121,000 134 140 140 1 0.72 332 5,723,000 120 120 120 0 0.00 14 44,500 2,500 2,500 2,500 0 0.00 1 4,000 445 490 490 25 5.38 5,723 36,472,500 109 112 110 -1 -0.90 346 2,069,500 - - 85,000 0 0.00 - - 420 420 420 0 0.00 2 1,000 8,900 9,500 9,400 150 1.62 3,193 59,032,500 790 840 820 20 2.50 1,037 58,445,500 780 780 780 -100 -11.36 1 1,500 4,325 4,500 4,500 0 0.00 3,007 53,249,000 - - 1,480 0 0.00 - - 7,450 7,800 7,650 -200 -2.55 8,435 134,142,000 182 184 182 -2 -1.09 9 735,000 1,230 1,320 1,320 50 3.94 476 7,338,500 1,500 1,630 1,630 50 3.16 81 398,000 - - 50 0 0.00 - - 345 365 350 -20 -5.41 307 4,315,000 5,500 5,700 5,700 50 0.88 698 3,163,000 110 119 119 5 4.39 53 1,747,000 680 730 720 20 2.86 1,440 92,623,000 2,100 2,250 2,250 -50 -2.17 13 96,500 460 475 470 -5 -1.05 972 28,640,000 - - 900 0 0.00 - - 132 141 136 -6 -4.23 932 31,647,500 93 105 96 0 0.00 22 1,117,000 700 760 750 30 4.17 335 4,371,500 1,120 1,170 1,130 -40 -3.42 518 11,466,000 410 425 420 0 0.00 615 16,103,000 - - 100 0 0.00 - - 240 265 260 10 4.00 1,875 255,507,000 - - 650 0 0.00 - - - - 196 0 0.00 - - 8,500 8,900 8,800 -50 -0.56 4,979 72,707,500 - - 113 0 0.00 - - 2,000 2,100 2,050 -50 -2.38 1,928 26,396,000 168 174 173 3 1.76 5 62,500 50 50 50 0 0.00 3 2,000 1,230 1,320 1,300 20 1.56 26 131,500 350 365 350 -15 -4.11 74 1,584,000 1,690 1,700 1,690 -10 -0.59 21 431,000 355 375 375 5 1.35 660 21,069,000

- - 380 0 0.00 - - 2,450 2,550 2,450 50 2.08 3 2,500 162 175 171 -2 -1.16 573 24,957,500 280 315 285 -20 -6.56 884 66,419,000 530 540 540 -10 -1.82 23 706,500 380 405 400 5 1.27 109 2,224,000 1,660 1,840 1,830 100 5.78 4,661 118,708,000 220 235 235 -5 -2.08 39 1,285,000 - - 1,910 0 0.00 - - - - 1,710 0 0.00 - - 1,630 1,660 1,640 0 0.00 637 4,521,500 50 50 50 0 0.00 4 66,000 590 620 610 -10 -1.61 5 35,500 4,725 5,100 4,950 50 1.02 556 2,787,500 107 113 108 -2 -1.82 9 131,000 - - 53 0 0.00 - - 500 560 530 -20 -3.64 2,551 112,809,000 375 385 380 -5 -1.30 26 237,500 127 134 133 1 0.76 23 355,000 890 980 980 80 8.89 692 13,769,000 7,450 7,700 7,550 150 2.03 56 46,500 820 830 820 0 0.00 10 43,500 - - 1,440 0 0.00 - - 225 240 235 0 0.00 58 1,895,000 390 400 400 -5 -1.23 94 1,401,500 - - 315 0 0.00 - - 215 215 215 0 0.00 6 14,500 710 750 730 0 0.00 111 563,000 2,775 3,200 2,875 -225 -7.26 1,168 8,750,500 - - 770 0 0.00 - - 265 280 270 -15 -5.26 186 3,723,000 - - 5,000 0 0.00 - - 7,000 7,000 7,000 0 0.00 1 500 280 295 290 5 1.75 877 10,016,500 - - 229 0 0.00 - - 4,275 4,750 4,725 175 3.85 2,990 13,803,500 - - 53 0 0.00 - - 210 220 215 0 0.00 29 1,132,500 - - 4,500 0 0.00 - - 1,160 1,340 1,340 140 11.67 1,512 33,606,000 1,130 1,240 1,230 40 3.36 1,495 42,972,000 3,150 3,550 3,525 225 6.82 518 5,447,000 74 80 77 1 1.32 25 247,000 870 910 890 -10 -1.11 87 2,006,000 - - 50 0 0.00 - - - - 1,070 0 0.00 - - 50 50 50 0 0.00 1 5,000 210 230 225 10 4.65 542 31,207,500

500 560 560 40 7.69 422 35,438,000 485 500 500 10 2.04 178 2,445,500 350,000 350,000 350,000 0 0.00 4 3,500 850 890 880 0 0.00 243 7,175,000 132 147 138 -9 -6.12 474 10,100,500 480 495 490 -10 -2.00 9 51,500 - - 55 0 0.00 - - - - 15,500 0 0.00 - - - - 4,100 0 0.00 - - 2,625 2,825 2,800 125 4.67 50 145,500 340 350 350 5 1.45 140 13,067,000 390 400 400 5 1.27 61 453,500 230 240 240 0 0.00 115 12,631,500 50 50 50 0 0.00 12 269,000 119 122 120 -3 -2.44 36 438,500 - - 5,900 0 0.00 - - 120 132 129 6 4.88 1,553 188,788,500 3,675 3,675 3,675 25 0.68 1 1,000 2,925 3,100 3,050 0 0.00 289 4,494,500 380 380 380 40 11.76 1 500 2,675 2,700 2,700 0 0.00 25 1,045,500 - - 180 0 0.00 - - 305 310 305 -10 -3.17 3 50,000 4,350 4,500 4,400 -100 -2.22 1,194 6,962,500 - - 13,000 0 0.00 - - 2,450 2,450 2,450 -25 -1.01 15 40,000 - - 2,350 0 0.00 - - 295 295 295 -5 -1.67 7 212,500 131 167 134 3 2.29 19 67,000 - - 128 0 0.00 - - 70 75 73 -2 -2.67 277 5,692,000 345 355 355 5 1.43 1,763 19,755,500 99 100 100 -2 -1.96 5 16,000 - - 24,500 0 0.00 - - 620 650 650 0 0.00 61 540,500 - - 2,375 0 0.00 - - 48,050 50,150 48,950 -150 -0.31 1,024 1,284,000 475 520 485 -25 -4.90 1,132 37,742,500 2,800 3,000 2,975 0 0.00 518 6,727,000 1,680 1,800 1,760 -30 -1.68 78 309,000 - - 860 0 0.00 - - 7,250 7,250 7,250 -1,750 -19.44 7 3,500 395 405 405 5 1.25 18 101,000 198 205 200 0 0.00 79 3,192,000 84 97 92 4 4.55 188 1,669,500 - - 189 0 0.00 - - - - 2,200 0 0.00 - - 215 225 220 0 0.00 96 2,827,000

128 134 131 -3 -2.24 229 5,982,000 - - 50 0 0.00 - - 240 240 240 0 0.00 16 390,000 - - 740 0 0.00 - - 3,900 3,975 3,975 50 1.27 57 662,500 4,600 4,825 4,825 50 1.05 270 476,500 - - 335 0 0.00 - - 81,000 82,500 82,500 -400 -0.48 11 8,000 220 225 220 -5 -2.22 6 107,500 179 182 181 1 0.56 192 7,949,500 3,850 3,975 3,925 25 0.64 838 2,734,000 102 117 116 0 0.00 637 16,623,000 4,700 5,200 5,200 400 8.33 8 8,000 10,700 11,150 10,900 -200 -1.80 1,597 6,035,000 300 385 355 45 14.52 172 1,069,000 375 400 400 15 3.90 75 4,615,000 - - 1,940 0 0.00 - - 152 167 167 -2 -1.18 4 5,500 - - 1,500 0 0.00 - - 5,000 5,150 5,100 0 0.00 142 3,219,000 265 285 285 10 3.64 150 4,853,000 570 600 600 10 1.69 19 49,000 240 250 250 10 4.17 9 85,000 2,425 2,500 2,475 0 0.00 462 4,410,000 6,150 7,150 6,900 550 8.66 2,112 11,438,000 1,300 1,300 1,300 0 0.00 1 3,000 4,000 4,200 4,200 75 1.82 19 72,000 330 360 355 5 1.43 80 353,500 850 900 900 -10 -1.10 433 6,035,500 1,200 1,330 1,310 50 3.97 980 15,618,500 107 111 110 1 0.92 44 749,000 - - 425 0 0.00 - - - - 810 0 0.00 - - 365 380 380 10 2.70 515 6,502,500 - - 380 0 0.00 - - 20,500 22,500 21,800 1,200 5.83 4,234 8,646,000 4,675 5,250 5,250 550 11.70 325 2,377,500 112 116 114 -1 -0.87 53 2,597,500 4,750 5,100 4,950 -150 -2.94 1,150 4,387,500 199 210 200 -10 -4.76 244 10,367,500 - - 13,900 0 0.00 - - 25,150 26,500 25,700 -950 -3.56 1,294 1,328,500 - - 82 0 0.00 - - 335 355 355 5 1.43 52 723,000 - - 2,600 0 0.00 - - 1,900 2,150 2,050 -125 -5.75 224 2,615,500 1,500 1,800 1,500 -260 -14.77 7 17,000 - - 87 0 0.00 - -

1,780 1,850 1,850 10 0.54 765 5,958,500 315 325 320 0 0.00 23 141,000 - - 5,000 0 0.00 - - 5,750 6,250 6,200 200 3.33 1,532 33,800,500 - - 750 0 0.00 - - 320 320 320 -5 -1.54 11 690,000 840 940 930 50 5.68 413 3,871,000 - - 50 0 0.00 - - 335 410 380 35 10.14 342 1,671,000 245 260 255 -5 -1.92 192 9,420,500 176 182 182 2 1.11 10 84,500 700 700 700 -50 -6.67 14 265,000 - - 50 0 0.00 - - 435 450 450 -5 -1.10 26 121,000 180 183 182 -1 -0.55 59 765,500 290 290 290 10 3.57 1 500 330 365 365 25 7.35 1,385 111,096,000 1,680 1,690 1,680 -10 -0.59 47 181,000 1,210 1,310 1,310 30 2.34 3,893 65,026,500 315 330 330 0 0.00 38 181,500 330 350 330 0 0.00 27 706,000 - - 475 0 0.00 - - 1,190 1,210 1,200 0 0.00 51 684,000 485 495 495 5 1.02 347 9,935,000 350 355 350 -5 -1.41 44 774,500 - - 290 0 0.00 - - 174 175 175 1 0.57 4 132,500 265 280 270 0 0.00 641 43,886,500 13,500 13,500 13,500 1,450 12.03 1 500 - - 50 0 0.00 - - 245 285 285 20 7.55 537 5,655,000 9,500 9,500 9,500 -700 -6.86 3 3,000 7,900 8,850 8,750 350 4.17 1,948 7,027,000 - - 3,300 0 0.00 - - - - 5,350 0 0.00 - - 1,540 1,610 1,570 -30 -1.88 3,431 108,257,500 750 930 910 100 12.35 1,469 19,807,000 10,550 10,950 10,950 50 0.46 884 9,329,500 240 285 275 20 7.84 590 17,346,500 1,900 1,980 1,980 40 2.06 1,957 50,003,000 850 860 860 0 0.00 19 124,000 134 139 138 2 1.47 105 1,969,000 3,050 3,425 3,375 100 3.05 1,632 14,647,000 - - 50 0 0.00 - - - - 600 0 0.00 - - 7,050 7,750 7,700 250 3.36 2,257 12,377,500 350 365 350 -15 -4.11 8 25,000 - - 1,150 0 0.00 - -

1,100 1,160 1,100 -60 -5.17 18 124,500 380 400 400 20 5.26 125 1,562,500 196 215 215 15 7.50 2 1,000 940 1,030 1,020 50 5.15 1,531 59,432,000 970 970 970 0 0.00 15 67,500 1,760 1,850 1,830 40 2.23 334 3,320,500 2,325 2,350 2,350 0 0.00 11 7,000 - - 210,000 0 0.00 - - 250 260 260 0 0.00 663 107,707,500 690 710 710 0 0.00 35 304,500 184 198 185 -8 -4.15 4 7,500 435 465 455 -15 -3.19 173 1,668,500 700 700 700 -20 -2.78 2 6,000 65 74 71 2 2.90 576 12,840,000 84 87 84 -1 -1.18 135 4,877,000 - - 7,500 0 0.00 - - 1,200,000 1,200,000 1,200,000 0 0.00 2 1,000 510 570 560 20 3.70 162 1,421,500 530 590 560 0 0.00 2,066 164,403,500 2,750 3,050 2,950 100 3.51 3,305 27,791,500 1,060 1,200 1,130 -70 -5.83 1,970 23,065,000 2,300 2,400 2,400 25 1.05 504 17,405,500 520 520 520 0 0.00 10 514,500 - - 3,500 0 0.00 - - 2,150 2,300 2,300 0 0.00 369 2,701,500 235 270 265 10 3.92 159 5,203,500 200 205 205 0 0.00 3 3,500 490 530 510 -20 -3.77 120 3,994,000 - - 700 0 0.00 - - 480 500 495 15 3.13 24 234,500 30,000 30,900 30,400 -800 -2.56 166 249,500 610 630 630 -10 -1.56 806 50,958,000 89 93 92 1 1.10 219 31,730,500 - - 285 0 0.00 - - 190 191 191 1 0.53 31 713,000 185 190 186 -5 -2.62 46 297,500 8,800 8,850 8,850 -100 -1.12 2 1,000 290 305 300 0 0.00 2,224 28,024,000 1,300 1,300 1,300 -50 -3.70 6 47,000 520 630 620 60 10.71 644 29,843,000 - - 325 0 0.00 - - 148 148 148 -7 -4.52 3 39,000 - - 335 0 0.00 - - 1,210 1,260 1,260 20 1.61 108 765,500 - - 445 0 0.00 - - - - 199 0 0.00 - - 4,475 4,675 4,675 0 0.00 31 72,000 520 560 560 20 3.70 149 2,479,500

- - 160 0 0.00 - - 275 285 285 0 0.00 7 26,000 4,900 5,400 5,400 50 0.93 3,988 68,975,000 - - 166 0 0.00 - - 225 225 225 0 0.00 1 10,000 1,570 1,600 1,600 -10 -0.62 7 5,000 163 170 169 2 1.20 34 301,000 - - 1,100 0 0.00 - - - - 2,200 0 0.00 - - 730 770 750 10 1.35 212 5,371,500 670 700 700 10 1.45 65 1,508,500 210 230 215 -5 -2.27 2,045 340,756,000 - - 560 0 0.00 - - 136 143 139 -2 -1.42 27 336,500 - - 1,680 0 0.00 - - 290 305 305 5 1.67 42 77,000 3,400 3,500 3,425 -100 -2.84 24 28,000 - - 199 0 0.00 - - - - 700 0 0.00 - - 11,200 11,950 11,550 -300 -2.53 1,849 3,705,000 850 850 850 -50 -5.56 2 14,500 1,300 1,450 1,430 80 5.93 2,532 63,404,000 1,130 1,180 1,180 10 0.85 462 3,436,500 102 107 107 -3 -2.73 7 38,500 - - 3,575 0 0.00 - - 550 560 560 -10 -1.75 6 13,500 310 375 365 40 12.31 6,125 309,844,000 163 170 167 -3 -1.76 45 786,500 750 790 790 30 3.95 51 686,500 1,380 1,440 1,410 -10 -0.70 645 10,776,000 890 940 940 40 4.44 62 1,078,500 - - 135 0 0.00 - - - - 4,950 0 0.00 - - 520 570 570 0 0.00 3 3,000 178 180 180 2 1.12 16 339,500 310 325 310 -20 -6.06 14 109,500 116 126 118 -9 -7.09 21 121,000 560 570 560 10 1.82 15 49,000 385 400 395 -15 -3.66 9 2,621,500 7,200 7,700 7,700 200 2.67 145 521,500 215 230 225 0 0.00 110 3,182,500 115 120 119 4 3.48 5 4,500 - - 200 0 0.00 - - 2,025 2,225 2,200 150 7.32 4,770 9,558,000 - - 3,025 0 0.00 - - 5,500 5,750 5,750 0 0.00 12 37,500 2,500 2,750 2,750 50 1.85 674 12,042,000 - - 29,000 0 0.00 - -

- - 275 0 0.00 - - 131 131 131 -1 -0.76 1 500 720 760 760 -10 -1.30 10 134,500 1,850 1,940 1,890 0 0.00 150 830,500 350 365 365 5 1.39 5 36,000 - - 109 0 0.00 - - - - 128 0 0.00 - - 850 890 860 -10 -1.15 540 16,973,000 50 54 53 2 3.92 329 37,626,000 - - 520 0 0.00 - - - - 180 0 0.00 - - - - 500 0 0.00 - - 7,000 7,000 7,000 -100 -1.41 1 500 2,600 2,750 2,700 50 1.89 1,465 12,812,000 200 200 200 0 0.00 2 12,000 3,700 3,700 3,700 -100 -2.63 1 10,000 15,150 16,550 16,550 1,250 8.17 4,260 22,642,500 4,250 4,475 4,425 -50 -1.12 45 402,500 5,200 5,350 5,300 -50 -0.93 51 1,479,000 2,225 2,550 2,550 250 10.87 2,063 30,908,000 310 315 315 5 1.61 3 25,000 2,450 2,575 2,550 -100 -3.77 139 619,500 - - 1,200 0 0.00 - - 2,350 2,350 2,350 0 0.00 2 63,500 250 255 255 -5 -1.92 26 283,000 - - 10,500 0 0.00 - - - - 265,000 0 0.00 - - 550 620 620 30 5.08 6 5,500 - - 260 0 0.00 - - - - 50 0 0.00 - - 1,190 1,320 1,300 -30 -2.26 2,970 73,687,500 116 117 116 -2 -1.69 6 50,000 50 51 50 0 0.00 88 16,609,000 1,420 1,500 1,500 50 3.45 3 6,000 435 450 440 -10 -2.22 1,213 62,259,000 - - 102 0 0.00 - - 6,000 6,600 6,000 -700 -10.45 3 10,000 1,330 1,390 1,360 0 0.00 742 47,889,500 4,575 5,100 4,875 -375 -7.14 1,497 11,765,000 475 490 485 -10 -2.02 193 5,012,000 8,000 8,600 8,300 -700 -7.78 6 3,000 11,000 11,000 11,000 -900 -7.56 1 1,000 630 660 630 -20 -3.08 94 2,169,500 - - 510 0 0.00 - - - - 2,175 0 0.00 - - 235 250 240 0 0.00 13 92,000 1,120 1,150 1,130 -20 -1.74 212 1,782,000 - - 1,740 0 0.00 - -

65 67 65 -4 -5.80 25 607,000 - - 1,940 0 0.00 - - 1,820 1,910 1,910 10 0.53 13 38,500 9,700 10,500 10,300 300 3.00 4,276 41,615,000 235 250 235 0 0.00 20 131,500 375 380 375 -5 -1.32 291 15,268,500 153 164 164 1 0.61 9 68,500 720 780 720 -60 -7.69 4 6,500 1,120 1,260 1,250 100 8.70 1,106 13,293,500 - - 7,100 0 0.00 - - 24,950 24,950 24,950 0 0.00 1 500 2,500 2,900 2,875 275 10.58 6 13,000 300 330 330 -10 -2.94 5 18,000 1,320 1,350 1,340 -10 -0.74 706 146,800,500 94 110 105 4 3.96 267 4,132,000 89 100 96 7 7.87 170 3,226,000 1,500 1,620 1,550 -70 -4.32 90 504,000 440 460 445 -25 -5.32 155 6,245,500 290 325 325 15 4.84 2 2,000 - - 50 0 0.00 - - - - 460 0 0.00 - - 4,275 4,350 4,325 -175 -3.89 77 408,500 900 920 920 10 1.10 139 1,645,500 3,400 3,875 3,750 50 1.35 466 1,232,000 - - 1,900 0 0.00 - - - - 355 0 0.00 - - 53 56 55 0 0.00 485 40,570,500 15,500 16,350 16,350 800 5.14 1,985 5,083,500 - - 3,700 0 0.00 - - 25,950 29,900 29,450 2,550 9.48 1,739 2,161,500 355 385 360 -20 -5.26 1,776 102,148,500 1,570 1,620 1,580 -10 -0.63 162 363,000 107 115 115 0 0.00 3 38,000 80 82 82 0 0.00 9 597,500 205 210 210 5 2.44 134 2,597,000 63 74 70 -1 -1.41 199 1,821,500 860 890 870 10 1.16 255 3,222,500 2,050 2,325 2,300 175 8.24 4,060 62,314,500 510 520 520 0 0.00 12 1,458,500 188 205 199 0 0.00 21 125,000 750 860 850 60 7.59 5,296 174,137,000 650 660 660 10 1.54 3 17,000 - - 144 0 0.00 - - 80 88 88 7 8.64 8 76,000

4,697.88 4,510.98 4,697.88 87.94 1.91% 223,950 6,392,371,439

92,789,200,000 53,563,425,000 16,473,225,000 13,778,500 - - - - - - - - 53,000,875,000 27,206,450,000 39,125,540,000 4,664,250,000 - - 62,208,637,500 6,836,950,000 15,852,750,000 593,100,000 - - 832,507,500 1,260,000 185,712,500 37,373,960,000 8,080,400,000 13,263,065,000 - - - - - - 114,000 - - 37,555,145,000 5,091,885,000 12,631,465,000 - - - - - - 81,362,762,500 8,595,500,000 37,460,400,000 - - - 4,222,690,000 - - - - - 3,650,000 - - 7,087,150,000 - 6,700,000 1,169,297,500 - 907,730,000 21,375,000 - 3,500,000 10,350,000 - - 1,393,100,000 1,380,000 698,250,000 6,728,370,000 115,720,000 961,635,000 5,950,885,000 - - - - - 33,205,630,000 1,487,657,500 18,402,720,000 - - - - - - - - - 23,492,875,000 4,241,762,500 13,550,600,000 1,262,500 - - 24,487,500 - - - - - 40,500,000 - - 10,036,005,000 - 960,130,000 - - - 361,828,600,000 198,468,250,000 236,503,075,000

Nilai Transaksi (Value)

Nilai Asing Beli (Foreign Buy)

Nilai Asing Jual (Foreign Sell)

- - - 358,126,680,000 38,362,515,000 177,847,030,000 - - - 2,577,180,000 - - 722,745,000 547,855,500 354,153,000 12,766,050,000 1,612,437,500 3,568,875,000 783,606,500 38,920,000 136,529,000 5,340,000 - - 10,000,000 - - 17,328,585,000 - - 227,655,500 - - - - - 420,000 - - 538,363,525,000 166,966,150,000 367,747,025,000 47,701,380,000 7,830,640,000 28,648,045,000 1,170,000 - - 234,651,612,500 55,061,837,500 165,820,750,000 - - - 1,018,014,350,000 279,868,300,000 847,883,300,000 134,412,000 127,314,000 18,400,000 9,197,240,000 1,249,555,000 138,770,000 613,730,000 - - - - - 1,549,875,000 - - 17,802,050,000 10,092,925,000 9,253,050,000 200,947,500 550,000 575,000 66,363,790,000 20,603,360,000 53,615,195,000 211,425,000 - 37,050,000 13,369,747,500 1,695,660,000 1,770,012,500 - - - 4,275,522,000 - 205,945,500 111,665,500 - - 3,195,645,000 110,000,000 - 13,068,740,000 8,315,180,000 10,989,955,000 6,717,780,000 2,047,607,500 1,402,770,000 - - - 64,995,080,000 19,005,875,000 30,162,740,000 - - - - - - 631,654,475,000 330,175,750,000 516,642,175,000 - - - 54,236,175,000 22,991,262,500 42,382,412,500 10,850,000 - - 100,000 - - 168,385,000 3,125,000 - 558,807,500 215,045,000 444,897,500 732,150,000 732,150,000 - 7,723,785,000 1,687,637,500 2,493,957,500

- - - 6,325,000 - - 4,201,746,500 811,358,500 50,022,500 19,385,095,000 - 1,775,347,500 379,825,000 153,275,000 - 872,960,000 - - 210,314,665,000 21,579,185,000 26,178,415,000 300,535,000 - - - - - - - - 7,419,180,000 - - 3,300,000 - - 21,460,000 - - 13,571,675,000 2,094,750,000 4,334,637,500 14,124,000 - - - - - 59,806,070,000 9,689,525,000 8,325,550,000 89,400,000 - - 45,733,000 12,850,000 - 12,885,245,000 - 1,736,445,000 351,000,000 351,000,000 309,800,000 35,685,000 34,440,000 8,205,000 - - - 443,365,000 36,660,000 - 557,360,000 398,440,000 29,742,500 - - - 3,117,500 - - 405,945,000 - - 25,600,562,500 1,950,300,000 8,619,900,000 - - - 1,013,420,000 - - - - - 3,500,000 - - 2,866,025,000 - - - - - 62,517,237,500 27,129,262,500 29,084,112,500 - - - 243,690,000 - - - - - 41,974,125,000 18,848,870,000 3,718,745,000 51,919,795,000 1,220,075,000 22,937,270,000 17,967,025,000 824,587,500 5,540,762,500 18,648,500 - - 1,782,285,000 - 178,000,000 - - - - - - 250,000 - - 6,928,310,000 - -

19,195,795,000 1,217,855,000 5,509,715,000 1,204,002,500 - - 1,225,000,000 - 350,000,000 6,280,030,000 - - 1,386,296,000 69,000,000 441,004,000 24,977,500 - - - - - - - - - - - 393,375,000 - - 4,508,640,000 203,150,000 - 179,917,500 2,000,000 - 2,994,247,500 104,252,500 - 13,450,000 500,000 - 52,396,000 7,523,500 11,900,000 - - - 23,786,534,000 2,208,444,500 1,050,408,000 3,675,000 - - 13,653,362,500 3,544,787,500 5,127,787,500 190,000 - - 2,821,337,500 - 1,957,500,000 - - - 15,295,000 - - 30,554,375,000 23,362,025,000 27,620,850,000 - - - 98,000,000 - - - - - 62,687,500 - - 9,781,500 - - - - - 409,129,000 - - 6,922,687,500 - - 1,589,000 - - - - - 343,170,000 - - - - - 62,584,775,000 9,776,350,000 41,827,900,000 18,542,125,000 336,032,500 3,763,760,000 19,810,200,000 3,359,750,000 1,296,225,000 534,920,000 - - - - - 25,375,000 - - 40,480,000 - - 637,479,500 67,102,500 - 147,615,500 - - - - - - - - 622,127,500 - -

777,116,000 26,000,000 409,930,000 - - - 93,600,000 - - - - - 2,614,275,000 2,461,737,500 2,316,050,000 2,243,150,000 830,400,000 933,875,000 - - - 652,125,000 81,000,000 - 23,742,500 19,580,000 - 1,433,546,500 - 36,200,000 10,674,225,000 2,529,825,000 3,540,675,000 1,863,087,000 - - 39,300,000 7,050,000 - 65,748,175,000 21,317,775,000 11,484,175,000 364,622,500 - - 1,821,857,500 1,681,362,500 - - - - 858,500 - - - - - 16,350,450,000 9,745,100,000 7,099,125,000 1,318,015,000 - - 28,660,000 - - 20,902,500 - - 10,894,062,500 8,522,912,500 4,081,900,000 76,195,275,000 30,312,200,000 45,791,525,000 3,900,000 3,900,000 - 298,937,500 - 12,412,500 123,370,000 - - 5,284,460,000 1,113,360,000 2,177,280,000 19,815,040,000 718,705,000 203,265,000 81,183,500 1,026,000 - - - - - - - 2,424,237,500 - - - - - 185,156,050,000 77,920,575,000 140,985,225,000 11,869,862,500 5,510,200,000 5,794,237,500 296,860,500 229,237,000 - 21,596,525,000 10,703,325,000 17,779,750,000 2,084,950,500 - 65,603,000 - - - 34,198,275,000 15,993,300,000 14,215,800,000 - - - 252,205,000 167,500 100,990,000 - - - 5,125,825,000 512,155,000 3,845,892,500 26,210,000 11,250,000 5,060,000 - - -

10,840,835,000 2,201,205,000 3,524,125,000 45,262,500 - - - - - 199,811,950,000 57,968,800,000 119,777,125,000 - - - 220,800,000 - 134,080,000 3,477,745,000 1,496,950,000 2,300,000 - - - 640,270,000 - - 2,362,190,000 1,062,500,000 500,000,000 14,944,500 - - 185,500,000 - - - - - 53,597,500 - - 138,613,000 - - 145,000 - - 38,749,757,500 6,593,602,500 3,438,680,000 304,345,000 84,000,000 15,125,000 82,517,875,000 40,289,020,000 64,156,585,000 58,020,000 - - 235,032,500 - 172,295,000 - - - 821,360,000 - 180,155,000 4,863,987,500 281,547,500 49,000,000 273,450,000 - - - - - 23,057,000 - - 11,815,437,500 - - 6,750,000 - - - - - 1,554,147,500 - 26,375,000 28,500,000 - - 59,182,750,000 3,584,600,000 7,766,400,000 - - - - - - 171,063,630,000 15,205,770,000 34,538,270,000 16,943,340,000 50,920,000 125,020,000 100,935,525,000 58,349,900,000 86,554,100,000 4,642,032,500 - 13,250,000 97,480,030,000 15,356,070,000 28,337,620,000 105,875,000 - - 270,884,000 - - 48,752,737,500 2,929,400,000 30,090,025,000 - - - - - - 90,921,750,000 30,443,000,000 66,229,725,000 8,757,500 - 8,575,000 - - -

139,760,000 38,280,000 2,875,000 599,465,000 - - 205,500 - - 58,851,345,000 6,312,810,000 5,120,865,000 65,475,000 65,475,000 - 6,042,045,000 3,630,000 1,595,010,000 16,312,500 - - - - - 27,485,842,500 127,625,000 637,500 212,235,000 - - 1,423,500 - - 751,967,500 224,995,000 292,842,500 4,200,000 - - 904,400,500 22,524,000 21,255,000 415,410,000 61,115,000 - - - - 1,200,000,000 - 1,200,000,000 774,030,000 - - 92,067,535,000 10,041,095,000 13,229,680,000 80,929,500,000 30,184,962,500 34,277,150,000 25,643,730,000 1,735,470,000 6,119,105,000 41,164,612,500 1,540,525,000 4,858,487,500 267,540,000 - - - - - 6,057,437,500 3,084,450,000 5,155,225,000 1,309,202,500 132,922,500 - 705,000 - - 2,041,450,000 115,960,000 1,663,570,000 - - - 112,927,500 - 81,360,000 7,540,025,000 708,500,000 6,873,750,000 31,679,935,000 456,630,000 - 2,883,558,000 - - - - - 136,161,500 - - 55,468,500 - - 8,825,000 - - 8,390,987,500 2,950,000 - 61,100,000 - - 17,638,810,000 - - - - - 5,772,000 - - - - - 949,390,000 - - - - - - - - 331,525,000 71,237,500 - 1,343,995,000 - -

- - - 7,405,000 - - 357,277,825,000 155,925,400,000 200,866,087,500 - - - 2,250,000 - - 7,965,000 - - 49,438,500 1,312,000 - - - - - - - 4,025,335,000 - - 1,041,350,000 110,535,000 - 75,018,647,500 11,961,105,000 57,122,165,000 - - - 46,596,500 - - - - - 22,737,500 - - 96,387,500 58,437,500 - - - - - - - 42,474,825,000 10,862,525,000 23,110,275,000 12,325,000 12,325,000 8,500,000 88,146,400,000 15,256,015,000 22,986,815,000 3,967,270,000 2,875,000 659,575,000 4,028,000 - - - - - 7,540,000 - - 104,861,840,000 6,305,385,000 20,378,942,500 129,954,000 582,000 96,755,000 525,410,000 - - 15,141,780,000 1,357,355,000 7,659,645,000 998,925,000 207,790,000 420,000,000 - - - - - - 1,585,000 - - 60,766,000 - - 34,765,000 - - 14,363,500 - - 27,565,000 2,800,000 - 1,034,640,000 - - 3,890,675,000 - 3,423,725,000 712,117,500 - - 526,500 - - - - - 20,539,637,500 - - - - - 209,725,000 - - 31,236,387,500 11,731,012,500 20,304,375,000 - - -

- - - 65,500 - - 101,720,000 - 78,280,000 1,557,605,000 172,215,000 916,910,000 12,865,000 - - - - - - - - 14,752,730,000 376,220,000 8,089,460,000 1,961,236,500 500,000 - - - - - - - - - - 3,500,000 3,500,000 - 34,509,012,500 4,746,287,500 24,044,175,000 2,400,000 - - 37,000,000 37,000,000 - 360,575,500,000 203,048,325,000 280,409,475,000 1,787,562,500 - - 7,814,800,000 1,814,950,000 7,458,300,000 73,659,375,000 7,789,362,500 41,742,187,500 7,775,000 - - 1,565,437,500 - 914,962,500 - - - 149,225,000 - - 71,375,000 - - - - - - - - 3,150,000 - - - - - - - - 93,284,630,000 13,194,590,000 55,487,695,000 5,810,500 - - 830,450,500 750,000,000 - 8,605,000 - - 27,456,490,000 194,575,000 1,760,000,000 - - - 63,000,000 - - 64,989,670,000 9,056,175,000 14,065,335,000 57,065,400,000 29,568,500,000 46,588,725,000 2,433,465,000 972,500,000 897,565,000 25,200,000 - - 11,000,000 - - 1,392,670,000 - - - - - - - - 22,210,000 - - 2,011,065,000 194,925,000 581,695,000 - - -

39,893,500 18,560,500 - - - - 70,620,000 - 9,160,000 420,201,700,000 258,317,325,000 330,461,875,000 30,915,000 30,550,000 - 5,733,792,500 95,000,000 21,000,000 11,015,500 - - 4,990,000 - - 16,000,975,000 257,090,000 68,865,000 - - - 12,475,000 - - 35,225,000 - 5,350,000 5,427,500 - - 196,164,310,000 195,750,000 13,500,000 424,597,500 - - 303,638,500 - 15,479,000 769,370,000 - 306,160,000 2,849,287,500 - - 597,500 - - - - - - - - 1,766,662,500 - 779,137,500 1,492,860,000 - 211,380,000 4,554,962,500 509,637,500 2,309,750,000 - - - - - - 2,231,809,500 99,458,000 840,000 80,348,675,000 52,843,425,000 44,446,950,000 - - - 60,457,900,000 20,319,450,000 25,028,300,000 37,691,095,000 2,324,250,000 - 576,985,000 195,825,000 73,260,000 4,274,000 - - 47,808,000 - - 536,340,000 - - 123,995,000 19,688,500 - 2,823,515,000 915,130,000 754,765,000 136,489,112,500 13,923,987,500 38,644,737,500 758,120,000 - - 24,276,500 - - 140,782,800,000 2,562,135,000 15,332,990,000 11,165,000 - - - - - 6,109,000 - -

10,677,474,479,630

Harga Saham: Rabu, 12 Jun 2013 Indeks di Bursa Indonesia©britama.com Alamat:

Follow Kita di: Gratis Berlangganan Harga Penutupan Saham

Like Kita di: Untuk Berlangganan Silahkan kirim Ke:

No. Indeks (Index)

1 IHSG 4,609.95 4,697.88 4,510.98 4,697.88 87.94 2 Pertanian 1,932.79 1,978.20 1,917.14 1,977.00 44.22 3 Pertambangan 1,440.68 1,447.72 1,417.60 1,431.25 (9.43)4 Basic Industry and Chemicals 538.17 564.80 529.42 563.09 24.92 5 Miscellanous Industry 1,213.35 1,295.00 1,188.75 1,287.89 74.53 6 Consumer Goods 1,883.98 1,962.67 1,833.55 1,957.64 73.66 7 Cons., Property & Real Estate 477.56 498.58 464.94 494.83 17.27 8 Infrastruc., Utility 938.77 949.28 909.63 947.00 8.24 9 Keuangan 591.35 591.78 573.16 589.58 (1.77)

10 Trade & Service 853.65 857.94 834.83 857.94 4.29 11 Manufacture 1,219.38 1,276.99 1,194.42 1,276.52 57.14 12 LQ45 757.28 777.54 738.19 777.53 20.25 13 Jakarta Islamic Inde 608.88 635.10 595.26 635.10 26.22 14 Main Board Index 1,306.99 1,335.16 1,276.75 1,335.16 28.17 15 Development Board Index 711.51 714.26 702.21 714.20 2.70 16 KOMPAS100 983.56 1,008.20 959.12 1,008.20 24.64 17 BISNIS-27 375.50 384.71 365.83 384.37 8.87 18 PEFINDO25 Index 488.81 494.49 473.51 493.21 4.40 19 SRI-KEHATI Index 241.95 249.58 235.46 249.58 7.63 20 Indeks Saham Syariah 153.84 158.91 150.58 158.91 5.08 21 Indeks IDX30 384.06 395.14 374.04 394.93 10.88 22 Indeks Infobank15 437.11 437.91 422.26 436.01 (1.11)23 SMinfra18 302.57 310.64 295.12 309.97 7.40

www.britama.comtwitter.com/britama

facebook.com/britamasahamSebelumnya

(Previous)Tertinggi

(High)Terendah

(Low)Penutupan

(Close)Perubahan (Change)

Gratis Berlangganan Harga Penutupan Saham

Untuk Berlangganan Silahkan kirim Ke:

% Volume Transaksi Nilai Transaksi (Value)

1.91% 223,950 6,392,371,439 10,677,474,479,630 2.29% 6,930 151,913,500 238,275,003,000

-0.65% 15,914 512,943,800 276,695,058,500 4.63% 25,670 230,273,200 948,361,273,500 6.14% 7,366 162,312,580 665,251,362,000 3.91% 15,749 207,680,000 544,921,305,000 3.62% 62,879 2,361,698,890 2,010,159,630,250 0.88% 21,005 642,251,568 1,825,328,452,690

-0.30% 30,291 933,736,579 2,974,117,103,300 0.50% 38,146 1,189,561,322 1,194,365,291,390 4.69% 48,785 600,265,780 2,158,533,940,500 2.67% 110,860 2,318,290,877 7,793,328,219,040 4.31% 81,014 1,702,682,198 4,789,982,111,240 2.16% 161,205 4,174,081,893 9,408,719,171,380 0.38% 62,745 2,218,289,546 1,268,755,308,250 2.50% 162,742 4,652,391,283 9,436,934,093,330 2.36% 75,747 1,277,055,828 6,461,637,673,100 0.90% 20,786 332,698,549 534,144,651,440 3.15% 60,278 919,470,628 5,717,477,160,100 3.30% 155,250 3,914,146,561 6,569,696,691,040 2.83% 91,657 1,805,043,328 7,097,680,046,600

-0.25% 22,956 409,094,579 2,799,837,766,800 2.45% 41,331 527,887,069 2,759,567,916,300

[email protected] Transaksi

Harga Saham: Rabu, 12 Jun 2013 Regard: BRITAMA.COMEmail:

20 TOP GAINER 20 TOP LOSSER

No. Nama Perusahaan % No. Nama Perusahaan

1 ICON PT Island Concepts Indonesia Tbk 14.52 1 GMTD PT Gowa Makassar Tourism Development Tbk2 LPLI PT Lippo E-NET Tbk 12.35 2 JKON PT Jaya Konstruksi Manggala Prata3 PWON PT Pakuwon Jati Tbk 12.31 3 BBLD PT Buana Finance Tbk4 LION PT Lion Metal Works Tbk 12.03 4 SUPR PT Solusi Tunas Pratama5 ERTX PT Eratex Djaja Tbk 11.76 5 TBMS PT Tembaga Mulia Semanan Tbk6 INVS PT Inovisi Infracom Tbk 11.70 6 TOBA PT Toba Bara Sejahtra Tbk7 CTRA PT Ciputra Development Tbk 11.67 7 TCID PT Mandom Indonesia Tbk8 SMRA PT Summarecon Agung Tbk 10.87 8 CMNP PT Citra Marga Nushapala Persada Tbk9 NOBU PT Bank Nationalnobu Tbk 10.71 9 TBIG PT Tower Bersama Infrastructure Tbk

10 TPIA PT Tri Polyta Indonesia Tbk 10.58 10 RIMO PT Rimo Catur Lestari Tbk11 KARW PT Ictsi Jasa Prima Tbk 10.14 11 LMSH PT Lionmesh Prima Tbk12 UNVR PT Unilever Indonesia Tbk 9.48 12 KBLV PT First Media Tbk13 BWPT PT BW Plantation Tbk 8.89 13 BRMS PT Bumi Resources Minerals Tbk14 TOTL PT Total Bangun Persada Tbk 8.70 14 DOID PT Delta Dunia Petroindo Tbk15 INDF PT Indofood Sukses Makmur Tbk 8.66 15 RIGS PT Rig Tenders Tbk16 ZBRA PT Zebra Nusantara Tbk 8.64 16 MPMX PT Mitra Pinasthika Mustika Tbk17 IBST PT Inti Bangun Sejahtera Tbk 8.33 17 TIRT PT Tirta Mahakam Resources Tbk18 WIKA PT Wijaya Karya (Persero) Tbk 8.24 18 JIHD PT Jakarta International Hotels & Development Tbk19 SMGR PT Semen Indonesia (Persero) Tbk 8.17 19 PTIS PT Indo Straits Tbk20 TRIM PT Trimegah Securities Tbk 7.87 20 BCIP PT Bumi Citra Permai Tbk

[email protected]

Kode Saham

Kode Saham

20 TOP LOSSER

%

-19.44-14.77-11.36-10.45

-7.78-7.69-7.56-7.26-7.14-7.09-6.86-6.67-6.56-6.12-6.06-5.83-5.80-5.75-5.56-5.41

Harga Saham: Rabu, 12 Jun 2013 Follow Kita di:Like Kita di:

20 TOP VALUE

No Kode Saham Nama Perusahaan Nilai Transaksi %

1 BBRI PT Bank Rakyat Indonesia Tbk 1,018,014,350,000 8,435 -2.552 BMRI PT Bank Mandiri (Persero) Tbk 631,654,475,000 4,979 -0.563 BBCA PT Bank Central Asia Tbk 538,363,525,000 3,193 1.624 TLKM PT Telekomunikasi Indonesia Tbk 420,201,700,000 4,276 3.005 ASII PT Astra International Tbk 361,828,600,000 4,809 7.526 SMGR PT Semen Indonesia (Persero) Tbk 360,575,500,000 4,260 8.177 ASRI PT Alam Sutera Realty Tbk 358,126,680,000 7,834 6.258 PGAS PT Perusahaan Gas Negara Tbk 357,277,825,000 3,988 0.939 BBNI PT Bank Negara Indonesia Tbk 234,651,612,500 3,007 0.00

10 BSDE PT Bumi Serpong Damai Tbk 210,314,665,000 4,661 5.7811 JSMR PT Jasa Marga (Persero) Tbk 199,811,950,000 1,532 3.3312 TRAM PT Trada Maritime Tbk 196,164,310,000 706 -0.7413 INTP PT Indocement Tunggal Prakasa Tbk 185,156,050,000 4,234 5.8314 LPKR PT Lippo Karawaci Tbk 171,063,630,000 3,431 -1.8815 WSKT PT Waskita Karya (Persero) Tbk 140,782,800,000 5,296 7.5916 WIKA PT Wijaya Karya (Persero) Tbk 136,489,112,500 4,060 8.2417 PWON PT Pakuwon Jati Tbk 104,861,840,000 6,125 12.3118 LPPF PT Pacific Utama Tbk 100,935,525,000 884 0.4619 LSIP PT Perusahaan Perkebunan London Sum 97,480,030,000 1,957 2.0620 SSIA PT Surya Semesta Internusa Tbk 93,284,630,000 2,970 -2.26

Total Frekuensi

twitter.com/britamafacebook.com/britamasaham

Harga Saham: Rabu, 12 Jun 2013 Follow Kita di:Like Kita di:

20 TOP FREKUENSI

No. Kode Saham Nama Perusahaan % Nilai Transaksi

1 BBRI PT Bank Rakyat Indonesia Tbk 8,435 -2.55 1,018,014,350,000.00 2 ASRI PT Alam Sutera Realty Tbk 7,834 6.25 358,126,680,000.00 3 PWON PT Pakuwon Jati Tbk 6,125 12.31 104,861,840,000.00 4 BAJA PT Saranacentral Bajatama Tbk 5,723 5.38 17,328,585,000.00 5 WSKT PT Waskita Karya (Persero) Tbk 5,296 7.59 140,782,800,000.00 6 BMRI PT Bank Mandiri (Persero) Tbk 4,979 -0.56 631,654,475,000.00 7 ASII PT Astra International Tbk 4,809 7.52 361,828,600,000.00 8 SAME PT Sarana Meditama Metropolitan Tbk 4,770 7.32 20,539,637,500.00 9 BSDE PT Bumi Serpong Damai Tbk 4,661 5.78 210,314,665,000.00

10 TLKM PT Telekomunikasi Indonesia Tbk 4,276 3.00 420,201,700,000.00 11 SMGR PT Semen Indonesia (Persero) Tbk 4,260 8.17 360,575,500,000.00 12 INTP PT Indocement Tunggal Prakasa Tbk 4,234 5.83 185,156,050,000.00 13 WIKA PT Wijaya Karya (Persero) Tbk 4,060 8.24 136,489,112,500.00 14 PGAS PT Perusahaan Gas Negara Tbk 3,988 0.93 357,277,825,000.00 15 KLBF PT Kalbe Farma Tbk 3,893 2.34 82,517,875,000.00 16 LPKR PT Lippo Karawaci Tbk 3,431 -1.88 171,063,630,000.00 17 MNCN PT Media Nusantara Citra Tbk 3,305 3.51 80,929,500,000.00 18 BBCA PT Bank Central Asia Tbk 3,193 1.62 538,363,525,000.00 19 BBNI PT Bank Negara Indonesia Tbk 3,007 0.00 234,651,612,500.00 20 CPIN PT Charoen Pokphand Indonesia Tbk 2,990 3.85 62,517,237,500.00

Total Frekuensi

twitter.com/britamafacebook.com/britamasaham