-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
1/111
Harga Saham: Senin, 29 Feb 2016
©britama.comFollow Kita di:
Like Kita di:
No.
1 PT Astra Agro Lestari Tbk 14,150
2 PT Mahaka Media Tbk 50
3 PT Asuransi Bina Dana Arta Tbk ,200
4 PT ABM !n"esta#a Tbk 2,25
5 PT A$e %ard&are !ndonesia Tbk '0
( PT A$set !ndonusa Tbk 3,0)5
PT Ades *aters !ndonesia Tbk 1,020
' PT Adhi +ara -Persero Tbk 2,(40
) PT Adira Dina#ika Mu/ti inan$e Tbk 2,))5
10 PT Po/$he# !ndonesia Tbk ')11 PT Adaro nerg Tbk (00
12 PT Bank akat !ndonesia Agroniaga Tbk )2
13 PT Bank Agris Tbk )4
14 PT Asuransi %arta A#an Prata#a Tbk 1)0
15 PT Akbar !ndo Mak#ur ti#e$ Tbk 500
1( PT Tiga Pi/ar eahtera ood Tbk 1,045
1 PT A/a# +ara nggu/ Tbk 23'
1' PT Argha +ara Pri#a !ndustri Tbk )30
1) PT A+ 6or7orindo Tbk ,5
20 PT Maa7ahit !nti 6or7ora Tbk 12521 PT A/kindo Narata#a Tbk 30
22 PT A/akasa !ndustrindo Tbk 00
23 PT A/u#indo Light Meta/ !ndustri Tbk 1))
24 PT Tri Banan Tirta Tbk 325
25 PT Asuransi Mu/ti Artha 8una Tbk 2)(
2( PT Asahi#as /at 8/ass Tbk (,500
2 PT Ate/iers Me$ani9ues D:!ndonesie Tbk 115
2' PT u#ber A/;aria Triaa Tbk 50
2) PT Austindo Nusantara $ !nternationa/ Tbk (55
33 PT Arita Pri#a !ndonesia Tbk 2(2
34 PT Asia7/ast !ndustries Tbk (3
35 PT Agung Podo#oro Land Tbk 32'
3( PT Ar7eni Prata#a ?$ean Line Tbk 5'
3 PT Argo Pantes Tbk )00
3' PT At/as esour$es Tbk 423
twitter.combritama
!acebook.combritama"aham
+ode aha#
-6ode to$k
Na#a Perusahaan
-6o#7an Na#e
ebe/u#na
-Pre"iousAAL!
ABBA
ABDA
ABMM
A6
A6T
AD
AD%!
ADM
ADM8AD?
A8?
A8
A%AP
A!M
A!A
A++
A+P!
A+A
A+!ALD?
AL+A
ALM!
ALT?
AMA8
AM8
AM!N
AMT
AN
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
2/111
3) PT Ar&ana 6itra#u/ia Tbk 555
40 PT Artha"est Tbk 240
41 PT atu Prabu nergi Tbk 153
42 PT Bank Artos !ndonesia Tbk 11(
43 PT Asuransi Bintang Tbk 4)0
44 PT Asuransi Dain MitraTbk 1,1)0
45 PT Astra 8ra7hia Tbk 1,(04( PT Astra !nternationa/ Tbk (,'00
4 PT Asuransi
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
3/111
'4 PT Benakat !ntegra Tbk 50
'5 PT Bhu&anata/a !ndah Per#ai Tbk '4
'( PT B/ue Bird Tbk 5,50
' PT B!! !nternationa/ Tbk 1,4(0
'' PT BPD
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
4/111
12) PT 6a7ito/ Nusantara !ndonesia Tbk 2(4
130 PT 6ardig Aero er"i$es Tbk 1,245
131 PT 6ahaa +a/bar Tbk (10
132 PT 6entrin ?n/ine Tbk 12)
133 PT 6/i7an inan$e !ndonesia Tbk 255
134 PT 6hitose !nternasiona/ Tbk 330
135 PT 6ita Minera/ !n"estindo Tbk )4013( PT 6akra Minera/ Tbk 50
13 PT 6o/or7ak !ndonesia Tbk ('5
13' PT 6itra Marga Nusha7a/a Persada Tbk 1,'20
13) PT 6entris Mu/ti Persada Prata#a Tbk 10'
140 PT =7/oitasi nergi !ndonesia Tbk 50
141 PT aha# eri B - 6ente= Tbk 5,000
142 PT 6ente= -aha# Pre;eren Tbk 14,550
143 PT 6o&e// De"e/o7#ent Tbk 5)5
144 PT 6itra Mahar/ika Nusantara 6or7ora Tbk 50
145 PT 6haroen Pok7hand !ndonesia Tbk 3,35014( PT 6entra/ Proteina Pri#a Tbk 50
14 PT 6atur entosa Adi7rana Tbk 411
14' PT 6itra Tubindo Tbk 5,550
14) PT 6i7utra De"e/o7#ent Tbk 1,315
150 PT 6i7utra Pro7ert Tbk 30
151 PT 6i7utra ura Tbk 1,'00
152 PT 6itatah !ndustri Mar#er Tbk 50
153 PT D&i Aneka $ Tbk 140
15( PT Dar#a %en&a Tbk 50
15 PT Duta 8raha !ndah Tbk 50
15' PT !nti/and De"e/o7#ent Tbk 505
15) PT Duta +irana inan$e Tbk 3)
1(0 PT De/ta Dakarta Tbk 4,)40
1(1 PT Purade/ta Lestari Tbk 20'
1(2 PT Bank Dinar !ndonesia Tbk ))
1(3 PT !ndorite/ Mak#ur !nternasiona/ Tbk 1,135
1(4 PT De/ta Dunia Petroindo Tbk 0
1(5 PT Duta Perti&i Nusantara Tbk 320
1(( PT Dua Putra ta#a Mak#ur Tbk 1,200
1( PT Dhar#a a#udera ishing !ndustries Tbk 11'
1(' PT Dhar#a ata Nusantara Tbk 4(1
1() PT Dian &astatika entosa Tbk 12,100
10 PT Duta Perti&i Tbk (,500
11 PT DaraECaria Laboratoria Tbk 1,250
12 PT Dandra Media !nternationa/ Tbk (4
13 PT /e$troni$ 6it !ndonesia Tbk 15
6AN!
6A
6+A
6NT
6!N
6!NT
6!TA6+A
6LP!
6MNP
6MPP
6N+?
6NTB
6NT@
6?*L
6P8T
6P!N6P?
6AP
6TBN
6TA
6TP
6T
6TT%
DA
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
5/111
14 PT kadhar#a !nternationa/ Tbk 412
15 PT /nusa Tbk 2'
1( PT Bakrie/and De"e/o7#ent Tbk 50
1 PT Mega7o/itan De"e/o7#ents Tbk 14)
1' PT /ang Mahkota Tekno/ogi Tbk ),150
1) PT nergi Mega Persada Tbk 50
1'0 PT nse"a/ Putra Megatrading Tbk 2,001'1 PT raaa &ase#bada Tbk 510
1'2 PT rate= Daa Tbk 1,050
1'3 PT ura sa Perkasa Tbk 1,550
1'4 PT "er hine Te=ti/e !nds. Tbk 21'
1'5 PT terindo *ahanata#a Tbk '
1'( PT =$e/$o#indo Prata#a Tbk 3,'5
1' PT ast ood !ndonesia Tbk '0
1'' PT aar ura *isesa Tbk 1,000
1') PT + Mu/ti Agro Tbk 1,(35
1)0 PT ortune Mate !ndonesia Tbk 31)1 PT ortune !ndonesia Tbk 30
1)2 PT Lotte 6he#i$a/ Titan Tbk 12'
1)3 PT Mobi/eE' Te/e$o# Tbk 50
1)4 PT 8ading De"e/o7#ent Tbk 50
1)5 PT 8una&an Dianaa tee/ Tbk 5
1)( PT 8oodear !ndonesia Tbk 2,25
1) PT 8e#a 8rahasarana Tbk 330
1)' PT 8o/den nerg Mines Tbk 1,(00
1)) PT 8udang 8ara# Tbk (3,000
200 PT 8aruda !ndonesia -Persero Tbk 415
201 PT 8aah Tungga/ Tbk 4'2
202 PT 8/oba/ Te/esho7 Tbk 4(5
203 PT 8raha#as 6itra&isata Tbk '(0
204 PT 8o&a Makassar Touris# De"e/o7#ent Tbk ,000
205 PT 8o/den etai/indo Tbk 4(
20( PT 8o/den P/antation Tbk 1
20 PT Perdana 8a7ura7ri#a Tbk 1)3
20' PT "ergreen !n"es$o Tbk 13(
20) PT 9uit De"e/o7#ent !n"est#ent Tbk 10'
210 PT 8arda Tuuh Buana Tbk 2(0
211 PT 8reen&ood eahtera Tbk ')
212 PT 8oF$o P/antations Tbk 5
213 PT %D 6a7ita/ Tbk 50
214 PT adana Bhaskara inan$e Tbk 130
215 PT Panasia !ndosnte$ Tbk )0
21( PT %ero u7er#arket Tbk 1,030
21 PT %e=indo Adi7erkasa Tbk 1,205
21' PT %u#7uss !nter#oda Trans7ortasi Tbk 15
+AD
LA
LT
MD
MT+
N8
PMTAA
T@
A
T!
T*A
@6L
AT
A*
!%
M!!?
PN!
N
8AMA
8DT
8D
8MA
8M
88M
8!AA
8
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
6/111
21) PT %anaa Manda/a a#7oerna Tbk 10),)5
220 PT %ote/ Mandarine egen$ Tbk 2'0
221 PT aras&ati 8ria Lestari Tbk 130
222 PT %aru# nerg Tbk 10
223 PT !ndonesia Trans7ort !n;rastru$ture Tbk 50
224 PT !ntan Baru7rana inan$e Tbk 1(1
225 PT !nti Bangun eahtera Tbk 2,24522( PT !ndo;ood 6BP ukses Mak#ur Tbk 15,125
22 PT !s/and 6on$e7ts !ndonesia Tbk (05
22' PT !ndonesia Pondasi aa Tbk 1,4(5
22) PT 6ha#7ion Pa$i>$ !ndonesia Tbk 24)
230 PT !nti Agri esour$es Tbk 3,2)5
231 PT !ntikera#ik A/a#asri !ndustri Tbk 115
232 PT u#i !ndo +abe/ Tbk 1,040
233 PT !ndo#obi/ ukses !nternasiona/ Tbk 2,135
234 PT !ndo#obi/ Mu/ti
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
7/111
2(4 PT
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
8/111
30) PT Lautan Luas Tbk 3'5
310 PT Mu/ti Agro 8e#i/ang P/antation Tbk 50
311 PT Ma/indo eed#i// Tbk 1,2)5
312 PT Mas Murni !ndonesia Tbk 50
313 PT Mas Murni Tbk -aha# Pre;eren (00
314 PT Mitra Adi7erkasa Tbk 4,250
315 PT Mahaka adio !ntegra Tbk 3031( PT Mu/tistrada Arah arana Tbk 1))
31 PT Bank Maa7ada Tbk 1,)'5
31' PT Mitrabara Adi7erdana Tbk 1,120
31) PT Mitrabahtera egara eati Tbk 223
320 PT Martina Berto Tbk 13(
321 PT Bank *indu +entana !nternationa/ Tbk 2)5
322 PT !nter#edia 6a7ita/ Tbk 3,350
323 PT Merdeka 6o77er 8o/d Tbk 1,)00
324 PT Modern/and ea/t Tbk 34)
325 PT Modern !nternasiona/ Tbk 12432( PT Med$o nergi !nternationa/ Tbk )50
32 PT Bank Mega Tbk 2,''5
32' PT Mer$k Tbk (,)5
32) PT Nusantara !n;rastru$ture Tbk 105
330 PT Manda/a Mu/ti>nan$e Tbk '35
331 PT Mu/ti>/ing Mitra !ndonesia Tbk 320
332 PT Magna inan$e Tbk 5(
333 PT Mu/ti !ndo$itra Tbk 3'4
334 PT Midi ta#a !ndonesia Tbk 50
335 PT Mitra +e/uarga +arasehat Tbk 2,15
33( PT Mitra aasa Tbk 50
33 PT Mitra !n"estindo Tbk 124
33' PT Mitra +o#unikasi Nusantara Tbk 525
33) PT Metro7o/itan +entana Tbk 1,100
340 PT Mu/ti Bintang !ndonesia Tbk ,5
341 PT Mu/ia !ndustrindo Tbk 505
342 PT Mu/ti7o/ar Tbk 2('
343 PT Mu/ti7o/ar Te$hno/og Tbk 1,135
344 PT Mega Manungga/ Pro7ert Tbk 5
345 PT Media Nusantara 6itra Tbk 1,)00
34( PT Mitra Pinasthika Mustika Tbk 540
34 PT Matahari Putra Pri#a Tbk 1,)5
34' PT Mustika atu Tbk 205
34) PT Maska7ai easuransi !ndonesia Tbk ,5
350 PT MN6 k Cision Tbk 1,115
351 PT Metrodata /e$troni$s Tbk (5
352 PT 6a7ita/in$ !n"est#ent Tbk 50
353 PT Metro7o/itan Land Tbk 1)3
LTL
MA8P
MA!N
MAM!
MAM!P
MAP!
MA!MAA
MAA
MBAP
MB
MBT?
M6?
MD!A
MD+A
MDLN
MDNMD6
M8A
M+
MTA
M!N
MM!
M8NA
M!6
M!D!
M!+A
M!A
M!T!
M+NT
M+P!
MLB!
ML!A
MLPL
MLPT
MMLP
MN6N
MPM@
MPPA
MAT
M!
M+
MTDL
MTN
MTLA
http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ltls/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-magp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-main/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mapi/http://www.britama.com/index.php/2016/02/sejarah-dan-profil-singkat-mari/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-masa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-maya/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mbap/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbss/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbto/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mcor/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-mdia/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mdka/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdln/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdrn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-medc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mega/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-merk/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-meta/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mfin/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-mfmi/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mgna/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mice/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-midi/http://www.britama.com/index.php/2015/03/sejarah-dan-profil-singkat-mika/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mira/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-miti/http://www.britama.com/index.php/2015/10/sejarah-dan-profil-singkat-mknt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mkpi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlbi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlpl/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mlpt/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mmlp/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mncn/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mpmx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mppa/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrat/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrei/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-msky/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtdl/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtfn/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mtla/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mtla/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtfn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtdl/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-msky/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrei/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrat/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mppa/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mpmx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mncn/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mmlp/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mlpt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlpl/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlbi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mkpi/http://www.britama.com/index.php/2015/10/sejarah-dan-profil-singkat-mknt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-miti/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mira/http://www.britama.com/index.php/2015/03/sejarah-dan-profil-singkat-mika/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-midi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mice/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mgna/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-mfmi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mfin/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-meta/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-merk/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mega/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-medc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdrn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdln/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mdka/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-mdia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mcor/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbto/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbss/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mbap/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-maya/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-masa/http://www.britama.com/index.php/2016/02/sejarah-dan-profil-singkat-mari/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mapi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-main/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-magp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ltls/
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
9/111
354 PT Mitra Pe#uda Tbk 20)
355 PT Metro u7er#arket ea/t Tbk 3'1
35( PT a#indo esour$es Tbk 4(3
35 PT Maora !ndah Tbk 2,450
35' PT %anson !nternationa/ Tbk '25
35) PT aha# eri B %anson !nternationa/ Tbk 54
3(0 PT Asia Pa$i>$ !n"esta#a Tbk 543(1 PT Bank Mitraniaga Tbk 1'0
3(2 PT Pe/aaran Ne// D&i Putri Tbk 125
3(3 PT Pe/at Ti#ah Nusataran Tbk 50
3(4 PT Ni7ress Tbk 425
3(5 PT Nir"ana De"e/o7#ent Tbk 100
3(( PT Bank N!P Tbk 1,325
3( PT Bank Nationa/nobu Tbk (00
3(' PT Nusa aa 6i7ta Tbk 5)5
3() PT
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
10/111
3)) PT !ndo traits Tbk '45
400 PT Pe#bangunan Peru#ahan -Persero Tbk 3,(0
401 PT Petrosea Tbk 304
402 PT at Nusa7ersada Tbk (0
403 PT Pioneerindo 8our#et !nternationa/ Tbk ,450
404 PT Pudiadi Prestige Li#ited Tbk 3')
405 PT Paku&on
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
11/111
444 PT a#udera !ndonesia Tbk 4,505
445 PT e#en !ndonesia -Persero Tbk 10,250
44( PT inar Mas Mu/tiartha Tbk 5,100
44 PT 8o/den ag/e nerg Tbk (1
44' PT u##are$on Agung Tbk 1,55
44) PT M ta#a Tbk 12)
450 PT e/a#at e#7urna Tbk 4,415451 PT orini Agro Asia 6or7orindo Tbk 1,)00
452 PT oe$hi Lines Tbk 44
453 PT ona To7as Touris# !ndustr Tbk 3,(45
454 PT u7ar#a Tbk ))
455 PT Taisho Phar#a$euti$a/ !ndonesia Tbk 10,500
45( PT Taisho Phar#a$euti$a/ !ndonesia Tbk 333,500
45 PT A//bond Mak#ur saha Tbk 1,'00
45' PT eahteraraa Anugrahaa Tbk 350
45) PT ri eeki !s#an Tbk. 241
4(0 PT !ndo A$idata#a Tbk 504(1 PT aratoga !n"esta#a edaa Tbk 3,5)5
4(2 PT ura e#esta !nternusa Tbk (55
4(3 PT a&it u#ber#as arana Tbk 1,)45
4(4 PT unson Te=ti/e Manu;a$ture Tbk ('
4(5 PT tar Petro$he# Tbk 50
4(( PT iantar T?P Tbk 3,0(0
4( PT ugih nerg Tbk 3()
4(' PT L< 8/oba/ Tbk 50
4() PT o/usi Tunas Prata#a ',(00
40 PT Tunas A/>n Tbk 3'(
41 PT itara Pro7ertindo Tbk (30
42 PT =7ress Transindo ta#a Tbk 132
43 PT To&er Bersa#a !n;rastru$ture Tbk 5,(25
44 PT Tunas Baru La#7ung Tbk 500
45 PT Te#baga Mu/ia e#anan Tbk ,200
4( PT Mando# !ndonesia Tbk 15,50
4 PT Ti7hone Mobi/e !ndonesia Tbk 40
4' PT Ti>$o iber !ndonesia Tbk )00
4) PT Tigaraksa atria Tbk 4,)5
4'0 PT Ti;a inan$e Tbk 14
4'1 PT Ti#ah -Pesero Tbk 55
4'2 PT Tira Austenite Tbk 215
4'3 PT Tirta Mahaka# esour$es Tbk 50
4'4 PTPer#ata Pri#a akti Tbk 1,'00
4'5 PT Pabrik +ertas Ti&i +i#ia Tbk 4)4
4'( PT Te/eko#unikasi !ndonesia Tbk 3,310
4' PT Pe/aaran Te#7uran #as Tbk 1,'0
4'' PT A8! Tbk 41)
MD
M8
MMA
MMT
MA
M
MM?B!
?6!
?NA
PMA
GBB
GB!
GM!
A<
!L
NT8
!A
M
TM
TA
TTP
8!
L!
P
TAL
TAA
TA@!
TB!8
TBLA
TBM
T6!D
TL
T6?
T8+A
T!A
T!N
T!A
T!T
T+8A
T+!M
TL+M
TMA
TMP!
http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smdr/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smgr/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smma/http://www.britama.com/index.php/2012/07/sejarah-dan-profil-singkat-smmt/http://www.britama.com/index.php/2012/07/sejarah-dan-profil-singkat-smra/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-smru/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-smsm/http://www.britama.com/index.php/2013/01/sejarah-dan-profil-singkat-sobi/http://www.britama.com/index.php/2014/12/sejarah-dan-profil-singkat-soci/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sona/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-spma/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-sqbb-dan-sqbi/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-sqbb-dan-sqbi/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-sqmi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sraj/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-sril/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-srsn/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-srtg/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-ssia/http://www.britama.com/index.php/2014/03/sejarah-dan-profil-singkat-ssms/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sstm/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-star/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sttp/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sugi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-suli/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-supr/http://www.britama.com/index.php/2014/03/sejarah-dan-profil-singkat-talf/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-tara/http://www.britama.com/index.php/2013/01/sejarah-dan-profil-singkat-taxi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tbig/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tbla/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tbms/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tcid/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tele/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tfco/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tgka/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tifa/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tins/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tira/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tirt/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tkga/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tkim/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tlkm/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tmas/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tmpi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tmpi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tmas/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tlkm/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tkim/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tkga/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tirt/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tira/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tins/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tifa/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tgka/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tfco/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tele/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tcid/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tbms/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tbla/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tbig/http://www.britama.com/index.php/2013/01/sejarah-dan-profil-singkat-taxi/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-tara/http://www.britama.com/index.php/2014/03/sejarah-dan-profil-singkat-talf/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-supr/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-suli/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sugi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sttp/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-star/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sstm/http://www.britama.com/index.php/2014/03/sejarah-dan-profil-singkat-ssms/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-ssia/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-srtg/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-srsn/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-sril/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sraj/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-sqmi/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-sqbb-dan-sqbi/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-sqbb-dan-sqbi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-spma/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sona/http://www.britama.com/index.php/2014/12/sejarah-dan-profil-singkat-soci/http://www.britama.com/index.php/2013/01/sejarah-dan-profil-singkat-sobi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-smsm/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-smru/http://www.britama.com/index.php/2012/07/sejarah-dan-profil-singkat-smra/http://www.britama.com/index.php/2012/07/sejarah-dan-profil-singkat-smmt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smma/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smgr/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smdr/
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
12/111
4') PT Te#7o !nti Media Tbk )2
4)0 PT Toba Bara eahtra Tbk 435
4)1 PT Tota/ Bangun Persada Tbk 555
4)2 PT ura Toto !ndonesia Tbk (,(50
4)3 PT arana Menara Nusantara Tbk 4,020
4)4 PT Tri Po/ta !ndonesia Tbk 3,(00
4)5 PT Trans Po&er Marine Tbk 2004)( PT Trada Mariti#e Tbk 50
4) PT Tri&ira !nsan/estari Tbk 50
4)' PT Tri#egah e$urities Tbk 50
4)) PT Triko#se/ ?ke Tbk 2,000
500 PT Trisu/a !nternationa/ Tbk 2''
501 PT Trias entosa Tbk 300
502 PT Truba A/a# Manungga/ ngineering Tbk 50
503 PT Trust inan$e !ndonesia Tbk 1)5
504 PT Te#7o $an Pa$i>$ Tbk 1,50
505 PT Tunas idean Tbk '5050( PT /tra
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
13/111
I
14,200 JJJ 14,'50 14,'50 00 4.)5
E JJJ E 50 0 0.00
E JJJ E ,200 0 0.00
2,(25 JJJ 2,00 2,00 -25 -0.)2
'0 '(5 )15 )15 45 5.1
3,0'0 JJJ 3,1'0 3,100 5 0.1(
1,015 JJJ 1,035 1,035 15 1.4
2,(40 2,5)5 2,((0 2,(10 -30 -1.14
3,000 JJJ 3,025 3,000 5 0.1
') '' )5 )0 1 1.12(00 5)5 (10 (05 5 0.'3
)0 ' )3 ') -3 -3.2(
E JJJ E )4 0 0.00
E JJJ E 1)0 0 0.00
E JJJ E 500 0 0.00
1,050 JJJ 1,0(5 1,050 5 0.4'
250 215 250 215 -23 -).((
1,020 JJJ 1,020 1,020 )0 ).('
,25 ,450 ',15 ',15 400 5.14
E JJJ E 125 0 0.0025 JJJ 25 25 -5 -0.('
E JJJ E 00 0 0.00
1)) 1)2 20( 20( 3.52
325 JJJ 325 325 0 0.00
2'' 2'4 305 305 ) 3.04
(,500 JJJ (,500 (,500 0 0.00
125 JJJ 125 125 10 '.0
5'0 50 5'0 50 0 0.00
E JJJ E 1,00 0 0.00
30 3(4 31 3(4 -5 -1.3(
E JJJ E 3,230 0 0.00
(55 JJJ (55 (55 0 0.00
E JJJ E 2(2 0 0.00
5 JJJ () () ( ).52
32' 315 32' 325 -3 -0.)1
E JJJ E 5' 0 0.00
E JJJ E )00 0 0.00
500 JJJ 500 500 1'.20
Pe#bukaan
-?7en
Terendah
-Lo&
Tertinggi
-%igh
Penutu7an
-6/ose
Perubahan
-6hange
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
14/111
555 550 5(5 5(5 10 1.'0
E JJJ E 240 0 0.00
153 JJJ 15( 15( 3 1.)(
11 11( 11) 11( 0 0.00
4)) 444 4)) 445 -45 -).1'
E JJJ E 1,1)0 0 0.00
1,'0 1,50 1,'00 1,50 -10 -0.5 (,'25 (,(5 (,)00 (,'00 0 0.00
10 JJJ 10 10 -5 -2.'(
1,25 1,2(0 1,2'0 1,2'0 5 0.3)
34) 344 353 344 -5 -1.43
E JJJ E 2,300 0 0.00
)) JJJ 100 100 1 1.01
5)5 JJJ (05 (05 5 0.'3
E JJJ E 1)4 0 0.00
1,'5 1,20 1,)5 1,)5 5 0.2'
(1 JJJ (3 (1 1 1.(14 1(3 1) 1' 5 2.')
) ' '0 ) 0 0.00
'50 JJJ )10 )10 15 1.('
50 JJJ 50 50 0 0.00
E JJJ E ''0 0 0.00
E JJJ E 1,025 0 0.00
13,500 13,35 13,525 13,45 125 0.)4
E JJJ E 11) 0 0.00
535 530 545 545 15 2.'3
E JJJ E 1,200 0 0.00
E JJJ E 1,545 0 0.00
5,050 5,000 5,05 5,05 50 1.00
1,'(0 JJJ 1,'(0 1,'(0 0 0.00
10,'50 10,'25 11,05 11,05 225 2.0
50 JJJ 50 50 -1 -1.)(
1,(0 1,(35 1,()0 1,((0 -10 -0.(0
15 JJJ 212 20) 1' ).42
1,(00 1,500 1,(00 1,50 0 0.00
E JJJ E 50 0 0.00
'0 35 '5 50 -35 -4.4(
3,5 3,05 4,025 4,025 25 .33
'( 103 )5 10 11.(
2' 2() 2'1 21 - -2.52
E JJJ E 2,00 0 0.00
13' 130 13' 131 -4 -2.)(
1,5(0 1,550 1,50 1,50 5 0.32
E JJJ E 355 0 0.00
E JJJ E 300 0 0.00
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
15/111
50 JJJ 50 50 0 0.00
'4 JJJ '5 '4 0 0.00
5,50 JJJ (,000 5,)00 150 2.(1
1,450 1,410 1,455 1,445 -15 -1.03
)10 JJJ )30 )20 20 2.22
413 410 41( 414 4 0.)'
E JJJ E '' 0 0.005 5( 5' 5 0 0.00
3(0 350 3(0 350 -1' -4.')
E JJJ E 1)( 0 0.00
E JJJ E 5,(00 0 0.00
E JJJ E 4(0 0 0.00
),45 ),35 ),550 ),550 5 0.)
E JJJ E 215 0 0.00
'5 '45 ''5 '5 5 0.5
1)4 JJJ 1) 1) 1 0.51
E JJJ E 50 0 0.0055 50 5)0 50 -25 -4.20
1'0 12 1'0 15 -2 -1.13
(25 JJJ (35 (30 15 2.44
1,050 1,045 1,055 1,045 -5 -0.4'
E JJJ E 50 0 0.00
E JJJ E 510 0 0.00
E JJJ E 3,450 0 0.00
E JJJ E 4,('0 0 0.00
E JJJ E '2 0 0.00
50 JJJ 50 50 0 0.00
0 (5 0 0 0 0.00
35( JJJ 3)5 3)4 3( 10.0(
1,()0 1,(5 1,00 1,('5 0 0.00
500 JJJ 500 500 0 0.00
E JJJ E 1,050 0 0.00
3,0)0 JJJ 3,0)0 3,0)0 -5 -0.1(
1,320 1,2(5 1,320 1,320 0 0.00
E JJJ E 50 0 0.00
41 JJJ 41 41 -1 -0.21
2,'05 JJJ 2,)05 2,'40 0 2.53
(3 (2 (3 (2 0 0.00
(05 (00 (05 (05 20 3.42
'( '0 '( '0 -4 -4.(
50 JJJ 50 50 0 0.00
E JJJ E (10 0 0.00
103 100 103 103 0 0.00
22( 225 231 22' 2 0.''
',000 JJJ ',000 ',000 0 0.00
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
16/111
E JJJ E 2(4 0 0.00
E JJJ E 1,245 0 0.00
(35 (10 (35 (10 0 0.00
E JJJ E 12) 0 0.00
250 JJJ 255 255 0 0.00
330 JJJ 331 330 0 0.00
E JJJ E )40 0 0.00E JJJ E 50 0 0.00
(50 (35 50 50 (5 ).4)
1,(40 JJJ 2,020 1,0 -50 -2.5
E JJJ E 10' 0 0.00
50 JJJ 50 50 0 0.00
E JJJ E 5,000 0 0.00
E JJJ E 14,550 0 0.00
5)0 JJJ (00 (00 5 0.'4
50 JJJ 50 50 0 0.00
3,3(0 3,345 3,4(5 3,3'0 30 0.)050 JJJ 50 50 0 0.00
411 410 414 410 -1 -0.24
E JJJ E 5,550 0 0.00
1,315 1,20 1,315 1,2'0 -35 -2.((
34 3() 35 30 0 0.00
1,'00 1,)5 1,'25 1,'00 0 0.00
(0 51 (0 54 4 '.00
101 )) 104 102 1 0.))
400 JJJ 402 400 -5 -1.23
E JJJ E 140 0 0.00
E JJJ E 50 0 0.00
50 JJJ 50 50 0 0.00
505 4)4 505 505 0 0.00
E JJJ E 3) 0 0.00
5,025 4,10 5,025 4,10 -230 -4.((
20' 202 20' 205 -3 -1.44
)) )' 102 101 2 2.02
1,135 JJJ 1,135 1,135 0 0.00
1 (3 1 (4 -( -'.5
E JJJ E 320 0 0.00
1,215 1,200 1,350 1,350 150 12.50
120 11) 13' 131 13 11.02
40 455 45 45 -4 -0.'
E JJJ E 12,100 0 0.00
(,200 JJJ (,500 (,500 0 0.00
1,250 1,230 1,250 1,230 -20 -1.(0
(5 (3 (5 (4 0 0.00
00 JJJ 15 15 0 0.00
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
17/111
412 JJJ 41) 414 2 0.4)
2'0 2( 2)0 2 -1 -0.3(
50 JJJ 50 50 0 0.00
13' 13( 14) 14) 0 0.00
),45 JJJ ),00 ),500 350 3.'3
50 JJJ 50 50 0 0.00
E JJJ E 2,00 0 0.00510 4)1 510 4) -13 -2.55
1,050 JJJ 1,050 1,050 0 0.00
1,550 JJJ 1,550 1,550 0 0.00
E JJJ E 21' 0 0.00
)5 ' )5 ' 0 0.00
3,')5 3,'0 3,)20 3,)00 25 0.(5
)00 '5 )05 '5 5 0.5
1,000 ))0 1,000 1,000 0 0.00
E JJJ E 1,(35 0 0.00
3 JJJ 3 3 0 0.00E JJJ E 30 0 0.00
E JJJ E 12' 0 0.00
50 JJJ 51 50 0 0.00
50 JJJ 50 50 0 0.00
5 5( 5 5 0 0.00
E JJJ E 2,25 0 0.00
E JJJ E 330 0 0.00
E JJJ E 1,(00 0 0.00
(2,'50 (2,(00 (4,500 (3,00 00 1.11
41( 405 41( 40' - -1.()
4'2 4'0 4)0 4'3 1 0.21
421 420 5'0 5'0 115 24.3
E JJJ E '(0 0 0.00
(,500 JJJ ,200 ,200 200 2.'(
4(5 JJJ 4(5 4(5 -11 -2.31
3 JJJ 4 3 4.23
1'0 JJJ 1)3 1)3 0 0.00
13( 135 13( 13( 0 0.00
10( JJJ 10( 10( -2 -1.'5
E JJJ E 2(0 0 0.00
' JJJ ' ' -2 -2.25
5 4 '0 '0 5 (.(
50 JJJ (1 52 2 4.00
E JJJ E 130 0 0.00
'00 JJJ '00 '00 10 1.2
1,030 1,020 1,030 1,030 0 0.00
1,205 JJJ 1,210 1,210 5 0.41
15 JJJ 15 15 0 0.00
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
18/111
10),425 JJJ 111,450 10),)50 -25 -0.02
E JJJ E 2'0 0 0.00
125 JJJ 130 130 0 0.00
10 JJJ 45 10 0 0.00
50 JJJ 50 50 0 0.00
E JJJ E 1(1 0 0.00
E JJJ E 2,245 0 0.0015,125 14,'50 15,)50 15,50 (25 4.13
E JJJ E (05 0 0.00
1,4(0 JJJ 1,4'5 1,4'5 20 1.3
24) 225 24) 22) -20 -'.03
3,050 JJJ 3,(5 3,(5 3'0 11.53
E JJJ E 115 0 0.00
1,040 JJJ 1,040 1,040 0 0.00
2,100 JJJ 2,100 2,100 -35 -1.(4
E JJJ E 440 0 0.00
),45 JJJ ),45 ),45 0 0.0033( 30 33) 30' -2' -'.33
E JJJ E 400 0 0.00
303 JJJ 304 304 4 1.33
1,50 1,535 1,5)5 1,535 -35 -2.23
(,00 (,(25 ,250 ,050 225 3.30
((0 JJJ ((0 ((0 5 0.(
3(( 35' 33 33 -2 -0.53
13) 130 13) 133 5 3.)1
140 130 143 130 - -5.11
'(0 '55 )05 ''5 30 3.51
() (' 0 () -1 -1.43
3'5 3'3 400 3)' 13 3.3'
E JJJ E 350 0 0.00
23' JJJ 251 251 1 0.40
E JJJ E 3'0 0 0.00
1),'00 1),525 20,15 20,025 300 1.52
E JJJ E 11 0 0.00
0 () 0 () -1 -1.43
4,)30 JJJ 5,200 5,15 2(0 5.2)
1)5 1)1 1)5 1)3 -3 -1.53
E JJJ E 13,)00 0 0.00
(,5 (,25 ,50 (,50 25 4.25
E JJJ E '2 0 0.00
1'4 1( 1'4 1'0 0 0.00
E JJJ E 2,100 0 0.00
550 JJJ 5'0 5'0 45 '.41
40 JJJ '00 '00 0 0.00
(1 5) () (' 3 4.(2
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
19/111
0 (5 '5 (5 0 0.00
11 11( 120 11) -1 -0.'3
(05 JJJ (40 (20 5 0.'1
5,450 5,300 5,45 5,300 -125 -2.30
E JJJ E )35 0 0.00
212 211 212 212 0 0.00
1,0)0 1,00 1,0)0 1,05 -5 -0.4( ( (( 0 () -1 -1.43
150 140 150 140 -5 -3.45
E JJJ E 13' 0 0.00
E JJJ E 1,30 0 0.00
50 JJJ 50 50 0 0.00
22) JJJ 231 231 2 0.'
5 5 -2 -2.(0
240 JJJ 25) 25) 1) .)2
232 22( 232 232 2 0.'
3,()0 3,520 3,50 3,520 -)0 -2.4) 40( 3) 40( 405 -5 -1.22
1,2)0 1,25 1,320 1,300 25 1.)(
123 11( 123 11' 4 3.51
E JJJ E 2)0 0 0.00
E JJJ E 241 0 0.00
10 JJJ 15 10 0 0.00
1,300 1,150 1,300 1,250 -5 -0.40
2,05 JJJ 2,0'5 2,0'0 0 0.00
3(4 3(2 3() 3(' 4 1.10
2,1(0 2,140 2,15 2,150 -15 -0.()
E JJJ E 300 0 0.00
50 JJJ 50 50 0 0.00
4 4(0 4'5 4(0 -1 -3.5(
110 10' 110 110 0 0.00
3,(25 3,500 3,(30 3,(30 -50 -1.3(
)5 JJJ )5 )5 0 0.00
50 JJJ 50 50 0 0.00
112 110 112 112 2 1.'2
E JJJ E 5(0 0 0.00
(,125 5,)50 (,150 (,125 25 0.41
E JJJ E 5,000 0 0.00
4,00 4,(50 5,100 5,100 0 0.00
1,000 JJJ 1,035 1,025 20 1.))
240 JJJ 240 240 ( 2.5(
1,000 1(,(25 1',45 1',45 145 '.('
'0 JJJ '0 '0 -5 -5.''
105 101 10) 105 0 0.00
1,3)5 1,3'5 1,430 1,430 40 2.''
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
20/111
3'2 JJJ 3)0 3'2 -3 -0.'
E JJJ E 50 0 0.00
1,310 1,2)5 1,330 1,320 25 1.)3
E JJJ E 50 0 0.00
E JJJ E (00 0 0.00
4,245 4,200 4,2(5 4,250 0 0.00
30 20 30 25 -5 -0.(' 1'' 1'0 1'' 1'5 -14 -.04
1,)'5 1,'(5 1,)'5 1,'(5 -120 -(.05
E JJJ E 1,120 0 0.00
222 215 223 221 -2 -0.)0
135 JJJ 135 135 -1 -0.4
2'' JJJ 2'' 2'' - -2.3
3,350 JJJ 3,350 3,350 0 0.00
E JJJ E 1,)00 0 0.00
34 315 34 340 -) -2.5'
123 11 12 125 1 0.'1)45 JJJ 1,030 )'0 30 3.1(
2,)5 JJJ 2,)5 2,)5 )0 3.12
,000 JJJ ,05 ,000 25 0.3(
105 103 10 10( 1 0.)5
'35 JJJ '35 '35 0 0.00
340 300 340 300 -20 -(.25
51 JJJ 55 55 -1 -1.)
E JJJ E 3'4 0 0.00
45 JJJ (5 50 0 0.00
2,15 2,105 2,210 2,150 -25 -1.15
E JJJ E 50 0 0.00
E JJJ E 124 0 0.00
525 JJJ 550 530 5 0.)5
1,100 JJJ 1,100 1,100 0 0.00
,5 ,(25 ',000 ,)00 125 1.(1
E JJJ E 505 0 0.00
2(' 2(4 2'( 2'5 1 (.34
E JJJ E 1,135 0 0.00
0 (5 5 (5 -10 -1.2)
1,)00 1,)5 1,)05 1,'(0 -40 -2.11
535 530 535 535 -5 -0.)3
1,'10 1,)5 1,'25 1,'00 5 0.2'
204 200 204 204 -1 -0.4)
E JJJ E ,5 0 0.00
1,115 1,055 1,115 1,055 -(0 -5.3'
((0 (50 ((0 (50 -25 -3.0
50 JJJ 50 50 0 0.00
1)3 JJJ 1)' 1)' 5 2.5)
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
21/111
20) 20' 20) 20' -1 -0.4'
E JJJ E 3'1 0 0.00
4(3 JJJ 4(' 4(' 5 1.0'
2,450 JJJ 30,000 30,000 2550 ).2)
'40 '10 '55 '55 30 3.(4
5 55 5 55 1 1.'5
52 JJJ 54 54 0 0.00E JJJ E 1'0 0 0.00
E JJJ E 125 0 0.00
50 JJJ 55 52 2 4.00
E JJJ E 425 0 0.00
100 )) 100 )) -1 -1.00
E JJJ E 1,325 0 0.00
(00 5)0 (00 (00 0 0.00
(00 5)5 ((5 (40 45 .5(
E JJJ E 430 0 0.00
)( '0 )( '' 2 2.33E JJJ E 300 0 0.00
)00 '30 )00 '35 -25 -2.)1
E JJJ E 4)5 0 0.00
42 JJJ 430 430 3 0.0
3,4'0 JJJ 3,500 3,4'0 -115 -3.20
4(5 JJJ 4)0 4'5 20 4.30
E JJJ E 1(0 0 0.00
E JJJ E 200 0 0.00
2,5'5 2,535 2,(35 2,(35 35 1.35
51 50 51 50 0 0.00
12' 113 12' 122 (.0)
1,)45 JJJ 1,))0 1,))0 15 0.(
50 JJJ 50 50 0 0.00
1,545 JJJ 1,5(0 1,5(0 15 0.)
E JJJ E 4,000 0 0.00
5)0 55 5)0 55 -10 -1.1
215 20) 220 220 3 1.3'
4'2 JJJ 4)0 4)0 0 0.00
154 14 154 14) -4 -2.(1
E JJJ E 411 0 0.00
52 JJJ 0 (' 1( 30.
E JJJ E 2,)'5 0 0.00
1)' 1)( 201 1)( -2 -1.01
13' 135 145 144 1 0.0
1,130 1,0'0 1,200 1,200 50 4.35
E JJJ E 122 0 0.00
E JJJ E '45 0 0.00
5,125 5,025 5,350 5,05 -25 -0.4)
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
22/111
E JJJ E '45 0 0.00
3,(5 3,('5 3,'0 3,()0 -0 -1.'(
310 2) 310 2)' -( -1.)
(5 (0 (5 (0 0 0.00
E JJJ E ,450 0 0.00
3) JJJ 3'0 3'0 -) -2.31
4(( 45' 4( 45' -' -1.2 10) JJJ 110 10) -2 -1.'0
(0 (55 ('5 ('5 -15 -2.14
(5 (0 '5 0 5 0.(5
E JJJ E 35 0 0.00
E JJJ E (4 0 0.00
E JJJ E (,(00 0 0.00
E JJJ E 400 0 0.00
142 JJJ 15( 15( ( 4.00
13' 13 154 13 -1 -0.2
E JJJ E 1)0 0 0.00433 JJJ 510 500 ( 15.4
E JJJ E 525 0 0.00
1,250 1,225 1,250 1,230 -15 -1.20
215 JJJ 21( 21( 1 0.4
'0 JJJ '0 '0 -3 -3.(1
2,5)5 2,5)0 2,(10 2,(00 5 0.1)
E JJJ E 1,00 0 0.00
4,300 JJJ 4,)25 4,500 50 1.12
2,)10 2,'25 2,)40 2,)00 -10 -0.34
E JJJ E 2),000 0 0.00
41 JJJ 44 41 -2 -0.42
E JJJ E 5 0 0.00
1,10 JJJ 1,10 1,10 0 0.00
1,'0 1,'10 1,'0 1,'20 -30 -1.(2
535 JJJ 535 535 0 0.00
E JJJ E '3 0 0.00
500 JJJ 510 510 10 2.00
,'25 ,50 ,)50 ,)25 125 1.(0
E JJJ E 1(4 0 0.00
3 3(1 3'0 3(1 -11 -2.)(
)20 )00 )20 )10 -(0 -(.1)
E JJJ E )00 0 0.00
E JJJ E 3(0 0 0.00
E JJJ E 420 0 0.00
3,500 3,305 3,')5 3,305 -3(5 -).)5
330 324 333 330 0 0.00
)45 )30 )45 )35 -5 -0.53
112 105 114 112 2 1.'2
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
23/111
4,505 JJJ 4,505 4,505 0 0.00
10,25 10,125 10,300 10,250 0 0.00
E JJJ E 5,100 0 0.00
5) 55 (0 (0 -1 -1.(4
1,55 1,545 1,5)5 1,5)5 20 1.2
12) 122 140 13) 10 .5
4,3(0 JJJ 4,425 4,425 10 0.23E JJJ E 1,)00 0 0.00
45 42 4'1 42 -2 -0.42
E JJJ E 3,(45 0 0.00
)) )' )) )' -1 -1.01
E JJJ E 10,500 0 0.00
E JJJ E 333,500 0 0.00
E JJJ E 1,'00 0 0.00
34) JJJ 34) 34) -1 -0.2)
243 240 245 241 0 0.00
E JJJ E 50 0 0.00E JJJ E 3,5)5 0 0.00
(55 (50 ((5 (55 0 0.00
1,)45 1,)40 2,005 1,)'0 35 1.'0
2 0 2 2 4 5.''
50 JJJ 52 52 2 4.00
E JJJ E 3,0(0 0 0.00
3() JJJ 3)0 3)0 21 5.()
50 JJJ 50 50 0 0.00
E JJJ E ',(00 0 0.00
E JJJ E 3'( 0 0.00
(35 (25 (40 (40 10 1.5)
133 12( 141 131 -1 -0.(
5,(25 5,(00 5,5 5,5 150 2.(
500 JJJ 505 500 0 0.00
E JJJ E ,200 0 0.00
E JJJ E 15,50 0 0.00
50 30 50 40 0 0.00
E JJJ E )00 0 0.00
E JJJ E 4,)5 0 0.00
E JJJ E 14 0 0.00
55 555 5'0 50 -5 -0.'
215 JJJ 215 215 0 0.00
51 JJJ 53 53 3 (.00
E JJJ E 1,'00 0 0.00
4)2 4)0 4)) 4)3 -1 -0.20
3,340 3,245 3,340 3,250 -(0 -1.'1
1,'45 JJJ 1,''0 1,'50 -20 -1.0
41) JJJ 422 422 3 0.2
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
24/111
)2 )1 )3 )2 0 0.00
450 43' 4(0 451 1( 3.('
5(0 555 50 555 0 0.00
(,(25 JJJ (,(25 (,(25 -25 -0.3'
3,)05 JJJ 4,0)5 4,050 30 0.5
3,500 JJJ 3,500 3,500 -100 -2.'
200 JJJ 200 200 0 0.0050 JJJ 50 50 0 0.00
E JJJ E 50 0 0.00
50 JJJ (5 (1 11 22.00
E JJJ E 2,000 0 0.00
2'' 2' 2') 2') 1 0.35
2)5 JJJ 302 302 2 0.(
E JJJ E 50 0 0.00
1)5 JJJ 1)5 1)5 0 0.00
1,50 JJJ 1,50 1,50 0 0.00
'55 '50 '55 '50 0 0.00E JJJ E 3,00 0 0.00
E JJJ E 1,3(0 0 0.00
E JJJ E 245 0 0.00
E JJJ E 50 0 0.00
15,000 14,)00 15,(50 15,525 300 1.)
43,)50 43,500 4(,15 44,525 (25 1.42
E JJJ E )) 0 0.00
'0 ' '0 '0 -5 -5.''
2( JJJ 2'( 2'0 1 0.3(
E JJJ E 1,110 0 0.00
E JJJ E 1(4 0 0.00
50 JJJ 53 53 3 (.00
131 130 132 131 0 0.00
50 JJJ 51 51 0 0.00
3'' 3' 3'' 3'' ' 2.11
2,(00 2,5'5 2,(25 2,(05 5 0.1)
10( 103 111 104 0 0.00
'0 JJJ '0 '0 4 5.2(
1,)50 1,)20 1,)50 1,)30 -10 -0.52
)5 )55 )5 )55 -10 -1.04
E JJJ E '00 0 0.00
E JJJ E '' 0 0.00
(2 (1 (3 (3 -4 -5.)
%otal:
4,4.52 4,22.)) 4,0.)( 3.'1 0.'0I
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
25/111
Co/u#e Transaksi Ni/ai Transaksi -Ca/ue
2,15' 2,134,(00 31,3),'30,000 13,'41,)1,500
E E E JJJ
E E E JJJ
4 20,100 52,0,000 E
3)0 3,)1,000 3,3(4,03,000 3,221,12),000
15 53,000 1(4,52(,000 123,3'0,000
2 00 1(,500 E
3,1) 25,4',400 ((,'33,5'',000 22,0',432,500
55 34(,200 1,03),15(,500 344,400,000
')( 3,')0,(00 354,(21,500 E1,'' 55,04(,300 33,1)3,'31,500 11,530,4)',000
13 2,102,(00 1'(,'3),400 (,443,(00
E E E JJJ
E E E JJJ
E E E JJJ
2(4 1,232,(00 1,2)),1),500 30,30,000
12,400 2,((),(00 E
1 100 102,000 E
3,1)0 11,542,)00 )0,10(,1)0,000 5),2(,4'2,500
E E E JJJ 13 (1,500 44,5',500 E
JJJ E E JJJ
100 31,)00 (,411,400 E
1 20,000 (,500,000 E
5 14,400 4,13',)00 E
1 )00 5,'50,000 E
2 )00 112,500 E
12 423,400 241,32,000 14,))0,000
E E E JJJ
1,33' 3),5,400 14,55),24),000 1,4)1,)(,300
E E E JJJ
113 1,014,00 ((4,(2',500 E
JJJ E E JJJ
10 15,200 ')1,500 E
103 3),200 122,(4',100 '0,233,)00
E E E JJJ
E E E JJJ
350,000 15,000,000 E
rekuensi
Transaksi
Ni/ai Asing Be/i
-oreign Bu
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
26/111
1 5(,400 31,302,000 2,2(0,000
E E E JJJ
)5 2,351,300 3(3,12,00 E
1' '),)00 10,511,300 E
4,200 1,'),'00 E
JJJ E E JJJ
2 1'(,)00 330,4)),000 2(5,000,0004,03 42,(01,200 2'),)04,',500 235,(3),12,500
2 25,100 4,2(,000 E
(54 )'),500 1,25(,(44,500 E
1,015 14,4',200 5,021,)51,200 215,(54,300
E E E JJJ
4) 1,23,200 122,55,(00 E
220 2,02(,(00 1,215,'1',000 E
JJJ E E JJJ
11 50,300 )0,2),000 E
110 1,'50,400 113,'1,200 E145 2,13,200 4(',3)3,400 E
3 22(,300 1,'((,000 E
3 5,500 4,)25,000 E
1 1,000 50,000 E
JJJ E E JJJ
E E E JJJ
2,'(0 2,(,400 34,23',)2,500 33',)32,(5,000
E E E JJJ
523 (,5,000 3,(50,3(5,500 1,012,)4',000
E E E JJJ
E E E JJJ
3,14 25,25(,'00 12,4(2,)22,500 '4,)(),(32,500
1 100 1'(,000 E
5,(33 3,155,300 40',155,)(2,500 300,5((,130,000
2 1,000 50,000 E
2,( 22,13,500 3,)54,13,000 30,'15,3,500
22 31,000 (,245,00 E
2,500 3,'5),000 2,35),000
E E E JJJ
324 ',)0',400 (,)2),4'4,000 2)),000
))) 4,313,200 1(,)0,(01,000 15,5)2,('(,500
(4) 2',''0,100 2,5(',''0,200 E
1,151 23,40(,200 (,3),))1,'00 1,2',2'5,200
E E E JJJ
4(' (,(2(,000 '(,53,)00 42,'00
350 ,)4),000 12,32,(5,500 4,05',550,000
E E E JJJ
E E E JJJ
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
27/111
1 (00 30,000 E
14 252,(00 21,21',500 E
21' )(),000 5,()(,)2,500 3)1,10,500
121 1,1'),)00 1,15,34,000 1,05,)11,000
1,132 10,30,500 ),5(4,)05,500 3,025,2'0,500
1)' 3,)','00 1,(44,3),500 20',01',300
E E E JJJ 5'' 2),44',(00 1,(,013,(00 5,000
5 10,100 3,(35,000 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
3,(3' 2,342,'00 25),15,202,500 12,543,335,000
E E E JJJ
2,22( 1',33',400 15,)30,(1(,000 ','5(,)'(,500
3 25,100 4,)34,400 JJJ
E E E JJJ 13 2,(00 41,4)2,000 E
3( '34,'00 145,432,)00 ',000,000
33 11(,)00 3,21,500 E
1,4'3 1(,153,'00 1(,)(1,5'1,000 4,153,1(5,000
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
3 2,500 125,000 E
( 100,500 ,3'2,500 JJJ
231 1,)1,100 50,055,200 4),5)5,(00
1,505 23,5(,400 40,012,200,500 22,(4,5,500
12( 1,314,'00 (5,400,000 (5(,400,000
E E E JJJ
1 4,'00 14,'32,000 E
23 ,523,)00 ),)25,524,500 1(0,)0',000
E E E JJJ
1 200 )4,200 E
()0 2,2'2,000 (,50,2,000 1,'0),2),000
' 304,(00 1),1'5,300 E
( )00 543,500 E
135 1,1)1,100 )(,((1,500 E
1' 20(,100 10,305,000 50,000
E E E JJJ
' 1)0,500 1),050,)00 12,020,000
1,420 3,55',00 ',552,214,500 1,)4,2(0,(00
1 3,000 24,000,000 JJJ
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
28/111
E E E JJJ
E E E JJJ
4 4,00 2,''2,500 E
JJJ E E JJJ
2 4,)00 1,22,500 E
5' 4,45,500 1,5(,('5,200 E
JJJ E E JJJ E E E JJJ
1,000 12(,'0),000 E
(2 132,'00 23(,(55,000 E
JJJ E E JJJ
2 4,500 225,000 E
JJJ E E JJJ
E E E JJJ
311 2,53,100 1,(3),))0,500 E
1 500 25,000 E
3,43) 14,)54,100 50,)1),55,500 22,100,55,50020 1(3,500 ',15,000 E
431 10,5',000 4,42(,))4,300 04,503,000
E E E JJJ
1,412 12,'4,400 1(,555,013,000 3,42,)4,000
32' 4,111,(00 1,523,0(),200 352,302,300
3 44,200 ),555,500 E
31 ',(00 4,105,400 E
14) 1,340,100 134,4(3,500 E
5 (,(00 2,(40,200 E
JJJ E E JJJ
E E E JJJ
51 5'2,300 2),115,000 E
2,5(( 2,)40,500 14,001,2)3,300 1,4)3,041,100
E E E JJJ
(,'00 32,122,500 E
3 12,25(,'00 2,4),21,400 1,340,0','00
15 ,'00 (,500 E
3 20,000 22,00,000 E
1,25 50,115,500 3,2(1,435,400 115,022,300
E E E JJJ
244 ')4,(00 1,12),'5',500 ,500,000
2,34( (5,034,000 ',4(','','00 34,411,500
11) )04,000 425,44,000 (,520,'00
E E E JJJ
( 23,500 150,050,000 E
11 21,400 2(,3),000 E
5 1',300 1,1(),400 E
2 300 213,000 E
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
29/111
14 10,500 4,345,500 )5,000
1,41) 41,52',(00 11,5)2,531,000 304,'03,400
1 100,000 5,000,000 E
10 (',200 ),(2),000 E
10 10,200 1,03',012,500 E
2 100,200 5,010,000 E
JJJ E E JJJ ()5 (,310,00 3,135,522,'00 5,50,000
1 1,000 1,050,000 E
1 100 155,000 E
JJJ E E JJJ
14 110,)00 ),1(5,000 E
2,2(' ,402,)00 2','40,)10,000 2',35,35,500
11 42,'00 3',520,000 E
24 140,'00 13),'4,500 E
JJJ E E JJJ
5 13,000 (5,221,000 EJJJ E E JJJ
E E E JJJ
1( 20),400 10,40,100 E
1 500 25,000 E
( 50,100 2,'35,00 1,120,000
E E E JJJ
E E E JJJ
E E E JJJ
3,024 1,5)),500 101,)5',145,000 '5,03,2)2,500
1,00' ),(15,(00 3,)35,1'(,100 22',(05,(00
222 ((1,200 320,)14,500 4,0'',500
11 3,100 1,33',100 E
JJJ E E JJJ
4 500 3,400,000 E
2 '00 32,000 E
10 25,200 1,'1,100 E
13 1,)00 3,2)4,100 E
2 32,100 44,351,)00 E
1 200 21,200 E
JJJ E E JJJ
5 ,(00 ((1,200 ',000
242 1,00,)00 '4,(2',00 E
2)5 ,444,)00 400,1)',100 3,)(1,500
E E E JJJ
44 5',100 (0(,4'0,000 E
4 2,00 2,(',500 2,5(3,500
2 1),(00 23,(1,000 JJJ
2,200 1,53,000 E
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
30/111
1,034 24,'00 ),)(5,'52,500 5,21,5(5,000
E E E JJJ
4 10,200 1,325,500 E
3( 2,433,00 1,(5,)1),500 42,5),500
'3 1(2,(00 ',130,000 E
JJJ E E JJJ
E E E JJJ 3,245 ,)(,000 125,3)5,2(5,000 (5,05,240,000
E E E JJJ
2(1 1,524,00 2,241,(5,000 '0,14',000
11 40,'00 ),2),500 2,)25,000
2) 33,300 1,313,1)5,000 1,312,000
E E E JJJ
1 500 520,000 E
5 0,000 14,000,000 E
JJJ E E JJJ
(1 1'(,)00 1,0,',500 E''3 10,2',300 3,243,425,00 3,0)0,000
E E E JJJ
5 31,100 ),444,300 E
1,30' ,'',400 12,154,404,500 1,53',1'3,500
3,545 22,'(,500 1(1,4'),(45,000 35,23(,320,000
1 100 ((,000 E
' 51,400 1',(02,200 E
5 3,100 410,)00 E
2,1'3 (,141,'00 10,33(,521,)00 1)3,0,)00
422 1,'5),000 1,(43,4'4,500 1,100,000
(5 143,100 ),)',500 E
1(3 2,014,)00 )0,111,00 E
JJJ E E JJJ
21 44,200 11,040,200 E
JJJ E E JJJ
2,025 3,')0,400 ,'04,'00,000 42,('(,)00,000
E E E JJJ
22 40,000 32,4(,500 E
135 5(,00 2,')(,014,000 2,'(',('0,500
2'' 3,)'3,000 (),04',500 '(,(50,000
E E E JJJ
5,(30 12,031,400 '5,'1,5'2,500 13,241,5,500
E E E JJJ
24 3',300 (,'',200 E
JJJ E E JJJ
42 )10,400 505,2)',500 E
3 00 554,000 E
13 50,400 2,)),'00 E
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
31/111
)2 5,()),(00 4,41,(0,500 2,20,(2',000
115 32,(00 3',454,500 E
12 110,200 (',355,500 4,400,000
1,33 (,02),300 32,20',112,500 14,1(',1,500
E E E JJJ
22( 55),(00 11',24',500 E
1(4 1,,500 1,)20,'),500 3',150,00032 4',300 3,31,000 E
5 3',000 5,4)',000 E
JJJ E E JJJ
E E E JJJ
1 200 10,000 E
2 200 4(,000 E
3 11,000 '2(,)00 E
2 200 4),)00 E
50 10,2)(,200 2,35(,30),)00 '(,()3,200
)( 4(,100 1(4,2'',000 1,2'4,5002 5(,400 22,52,100 E
5,)01 100,001,)00 130,)01,)11,000 1',(22,342,000
5 '00 )4,400 E
JJJ E E JJJ
E E E JJJ
1( 50,500 35,)(0,500 E
4 '00 ))5,000 ''0,000
) '1,500 1(),5),000 E
153 11,343,400 4,145,554,00 4(0,1'5,200
2,))) 4,2(,100 10,243,(43,000 3)2,1(,000
E E E JJJ
1 100 5,000 E
110 35,)',)00 1,1',2)0,'00 )(,000
31 1(1,500 1,3(,100 E
2(4 22,'00 )1,'((,000 '0',511,000
4,000 3,)00,000 E
1 10,000 500,000 E
5 1,00 1',400 E
JJJ E E JJJ
'22 '25,100 4,)(,45,000 '((,202,500
E E E JJJ
10 2,000 ),)2(,500 )30,000
2,)( '(,54,000 '',50,(2),500 23,'40,45(,000
1 5,000 1,200,000 E
3,250 ),5)2,300 1(',244,215,000 12','52,320,000
2 1,000 '0,000 ',000
5( 13,400 1,3)3,300 E
1,(23 11,435,500 1(,1'3,05',000 (,0),4(',000
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
32/111
3' 32,500 142,400,)00 E
JJJ E E JJJ
34 '1,500 10(,((),500 (,204,000
E E E JJJ
E E E JJJ
4( 1,045,00 4,444,451,000 (53,0),500
11 50,400 3(,54),000 E55 513,500 )3,335,200 E
3,031,(00 5,(54,01',000 5,(52,442,000
E E E JJJ
2( 45,400 ),)51,00 E
1 200 2,000 E
1 100 2','00 E
1 100 335,000 E
JJJ E E JJJ
1,5(2 22,(2',000 ,52,404,100 2,)53,'5,(00
(4 ')0,200 110,)'),(00 E)( 3,243,)00 3,20(,354,000 1',5(,500
1 100 2),500 E
1' 12,)00 )0,450,000 E
1,100 1((,0'3,'00 1,45,)(1,000 E
1 2,500 2,0',500 E
2 200 (4,000 E
10 1),)00 1,022,)00 255,000
E E E JJJ
12 1,000,(00 50,44),000 E
1,)3 10,301,(00 22,424,)(',500 2,')0,2)),000
E E E JJJ
E E E JJJ
( ,500 3,)52,500 E
1 25,000 42,500,000 E
' 2,400 1','15,000 E
JJJ E E JJJ
' 1',(4,500 5,1(4,32,'00 2,)(,03(,400
E E E JJJ
(3' ','0(,)00 (,)0,)32,500 E
3,)'0 31,35,500 5,((1,55,000 35,4)5,442,000
( 52,300 305,(04,500 1',25,000
11 2,12',400 3,'3',125,000 1,)'),(',500
5 50,500 10,101,00 E
JJJ E E JJJ
102 54,200 5,)3,500 E
14 53,00 35,04',000 E
1 100 5,000 E
2( 100,500 1),(3,200 ),053,200
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
33/111
20 2'3,00 5),012,100 E
JJJ E E JJJ
12 )4,(00 44,2(,100 E
2( 11,400 340,)'0,000 E
(42 55,)1,200 4(,244,1)(,000 ,242,13(,500
2 200 11,200 E
2 4,000 212,000 EJJJ E E JJJ
E E E JJJ
120 1,0)1,)00 5,0),00 E
JJJ E E JJJ
55 12,45),)00 1,233,530,300 E
JJJ E E JJJ
2( 3)0,500 234,2)5,500 E
'0) 12,45),100 ,))0,0,500 E
JJJ E E JJJ
4 400 34,500 EJJJ E E JJJ
40 ),(00 ',35,500 E
JJJ E E JJJ
23( 1,53',)00 (5','5(,200 E
3 4,200 14,(30,000 E
(42 3,414,)00 1,(3,((,500 E
JJJ E E JJJ
E E E JJJ
3,55( 0,0'1,300 1'1,22,34,000 41,4(5,5(1,000
4 10,100 505,100 E
' ,500 '5','00 E
3 300 5)2,500 E
1 13,000 (50,000 E
414 20,200,'00 31,331,43,000 12,31),500
E E E JJJ
222 2,342,'00 1,355,'43,500 2(5,44',500
41 21(,500 4(,'14,00 E
51 5(0,000 24,3),200 E
)3' 22,155,500 3,33,351,(00 55(,)4,500
E E E JJJ
1,35 20,300,500 1,2)2,5'4,200 12,11,000
E E E JJJ
1,152 ',10,500 15,405,00,500 1),(00,000
23 52,200 ,42,(00 E
12' 3,034,000 3,5(3,4),000 1),440,000
E E E JJJ
E E E JJJ
3,(20 12,42,000 (4,252,102,500 4,011,12,500
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
34/111
E E E JJJ
2,52 ,('',200 2',54',02,000 13,')0,222,500
131 412,500 124,124,000 E
10 13,500 '21,200 E
JJJ E E JJJ
4 11,000 4,1),000 E
2,(5) 32,415,(00 14,)(),5(',100 ,'1,'(5,4002) 1)(,000 21,410,(00 E
3)0 1,54,'00 1,15,10,500 E
435 3,144,00 2,430,0',500 1,')5,15),500
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
2 30,100 4,25,(00 E
13 '2,'00 11,3'0,'00 E
JJJ E E JJJ ' 20,300 ','44,300 E
JJJ E E JJJ
'' 2,20,100 2,21,5,000 )35,12,000
10 15,000 33,5(,000 E
1 1,200 )(,000 E
2(2 22(,100 5',)(,500 E
JJJ E E JJJ
30 ',400 3),212,500 E
1,4 ,(1,00 21,)33,12(,500 15,432,)35,500
E E E JJJ
2) 1,22),200 5'0,033,00 E
JJJ E E JJJ
1 100 11,000 E
1() 1,12,200 3,113,(3,500 E
25) 45(,)00 244,441,500 E
JJJ E E JJJ
215 1,2),200 '(',)',500 1,25,000
32 23','00 1,'(,03,500 5'(,030,000
E E E JJJ
5'1 4,0(4,'00 1,4)2,502,300 21,4),400
1( )(,'00 '',522,500 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
3' (2,500 20',123,000 E
4' 15,1)(,400 5,00(,44',300 1,224,234,)00
( 114,100 10(,543,000 35,1((,000
2) )2,(00 10,2)),100 E
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
35/111
1 100 450,500 E
2,45 (,)),100 1,5(5,4,500 50,(0(,)(5,000
E E E JJJ
320 3,('4,)00 20',50(,)00 (0,000,000
1,1 25,55(,100 40,11),404,000 32,',)5,000
131 42,002,100 5,424,3',100 E
34 35,000 154,5(4,000 1,((,000E E E JJJ
5,14' 1',1(',)00 ',('4,)(),400 E
JJJ E E JJJ
' 101,000 ),)4',500 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
1 5,000 1,45,000 E
2,'2 4',253,)00 11,(4,40,500 40,12(,'00
E E E JJJ E E E JJJ
'1 ),54,'00 (,2(,120,000 1,0)4,101,500
12,(33 ',22,(00 12,)35,2(1,000 2',4(0,1(',000
) 231,400 1(,3(',(00 E
( )00,300 45,00,(00 E
JJJ E E JJJ
1,02 )(,4(,(00 35,)13,)15,(00 ,23,33',00
2 10,100 505,000 E
JJJ E E JJJ
E E E JJJ
4'1 34,1,100 21,'2),40,500 )(',)1(,000
1,43 3(,((1,000 4,)5(,)3,400 ',5'(,)00
'50 3,3'0,'00 1),15,442,500 12,(3(,055,000
(2 1,34,00 (3,)10,500 200,000,000
E E E JJJ
E E E JJJ
53 1,21,400 ')(,(1,500 25,124,000
E E E JJJ
E E E JJJ
E E E JJJ
423 2,'12,)00 1,5'4,(0,500 5'(,2,000
1 100 21,500 JJJ
10 21,300 1,0',500 E
JJJ E E JJJ
4' 3(0,000 1',024,000 E
5,0) 102,104,500 333,)'),)04,500 203,'43,(),000
2 24,00 45),235,500 E
34 3,21,(00 15,'(5,4)2,00 ,2)),100
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
36/111
5 5',)00 53,123,400 E
' 2,(00 1,1(,00 E
334 2,402,(00 1,351,),000 1'3,2(5,500
21 25,(00 1,'25,'50,000 E
) 5)1,)00 2,3)(,21',000 2,353,4(),500
5 3,500 12,250,000 E
1 500 100,000 JJJ 15 20,(00 1,030,000 500,000
E E E JJJ
1)) 5,235,400 2'2,2)',100 1,255,000
E E E JJJ
3' 3,0'(,000 ''','1,500 E
2 200 5),00 E
JJJ E E JJJ
21 '0,000 15,(00,000 E
4 25,300 44,25,000 E
113 1,204,500 1,023,''2,500 EJJJ E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
4,0)5 ','3,400 13(,'),132,500 3(,2(4,3(0,000
3,( 4,24,000 1)2,'1(,0)0,000 '1,'(,312,500
E E E JJJ
( 1,000 ),100 E
44 (,3'0,'00 1,'20,)41,400 ,24,)00
E E E JJJ
E E E JJJ
15 1(',300 ',455,000 E
(4 '(),000 113,(,500 E
4 10,00 535,200 E
5 1,'00 (),100 E
1,351 (,54(,00 1,03(,211,000 4,(53,(33,000
311 2,((2,400 2'4,330,000 11',441,100
1 100 ',000 E
1,(3 1',)'1,00 3(,20,0(,000 1(,132,2,500
(34 ',0)1,(00 ,'02,25,500 1,325,(),500
E E E JJJ
E E E JJJ
2(,400 1,(4(,00 E
20&,1'( 2,6)2,9*(,*00 *,969,9(1,2&0,200 +++
20',4( 3,340,1'(,4') 5,524,21(,)45,50'
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
37/111
(,',100,000
E
E
E
E
E
E
3,2)3,3(2,500
4)3,25,000
E14,225,))5,500
E
E
E
E
E
E
E
42,(5),1'2,500
EE
E
1,40,000
E
1,)'',)00
E
E
E
E
2((,11(,00
E
E
E
E
25,521,100
E
E
E
Ni/ai Asing
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
38/111
E
E
E
E
E
E
300,0(,500211,))2,'2,500
E
E
41',30(,00
E
E
E
E
E
EE
E
E
E
E
E
2,(5(,'45,000
E
1,44,043,500
E
E
4,)5','05,000
E
140,044,'0,500
E
20,'5(,(),000
E
E
E
54(,500
10,13,'(,000
45,000
402,325,)00
E
1)3,(5),200
4,05',550,000
E
E
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
39/111
E
E
14,1(0,000
222,4'3,000
4(,2'5,500
(,45,'00
E1)3,(54,000
E
E
E
E
202,5'0,2,500
E
(,'(2,0(',500
E
E40,2)3,000
1,432,000
E
4,114,54',000
E
E
E
E
E
E
E
,((3,000
1,542,)5),000
E
E
E
E
E
E
3,(3,33,000
E
120,000
E
10,305,000
E
E
14',4(3,00
24,000,000
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
40/111
E
E
E
E
E
E
EE
2,45,000
E
E
E
E
E
E
E
22,)13,'4,500',15,000
E
E
(,303,(4,000
1(),'04,300
E
E
E
E
E
E
E
1,21,(5,500
E
E
E
E
E
(55,023,500
E
,5)4,000
)5,))5,'00
1(,4',00
E
35,50,000
E
E
E
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
41/111
E
21,)'0,100
E
E
E
E
E2(5,55,100
E
E
E
E
1',))2,)31,000
E
2),000
E
EE
E
E
E
E
E
E
E
(4,40,310,000
'1,3(2,100
1',0(,000
E
E
E
E
E
E
E
E
E
E
E
3,)31,00
E
E
E
23,(1,000
E
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
42/111
4(,1),050,000
E
E
42(,00,000
E
E
E21,0'',042,500
E
E
E
',00,000
E
E
'(,520,000
E
E1,((3,200
E
E
'55,424,000
51,11),))0,000
E
E
E
21(,)3,000
125,30,000
E
E
E
E
E
2,11,5'0,000
E
E
241,)25,500
E
E
2,554,'2,500
E
(,4)',000
E
E
4'0,000
E
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
43/111
450,(),500
130,)00
(2,0(2,000
1(,'),,500
E
E
EE
350,000
E
E
E
E
E
E
315,))(,'00
1,0)5,000E
2',222,5',000
E
E
E
E
130,000
E
3,(30,400
1)4,('3,500
E
E
)(,000
10,10),000
(5',50',500
E
E
E
E
1,350,01,500
E
))),000
12,)4',0',000
E
)','4,23,500
E
E
1,450,(23,500
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
44/111
2(,30),100
E
E
E
E
2,034,01',500
EE
E
E
',5(1,200
E
E
E
E
2,13(,455,400
E'0,12),000
E
E
,'00,000
E
E
E
E
50,000,000
1,)(3,'',000
E
E
E
E
E
E
511,'0),(00
E
E
3),5','05,000
221,233,500
2)1,153,000
E
E
43,1(,500
E
E
E
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
45/111
E
E
E
150,000,000
3(,2(,500
E
EE
E
E
E
E
E
E
E
E
EE
E
E
E
E
E
E
E
),(01,443,500
E
E
E
E
,142,000
E
2((,3)4,000
E
40,21,000
1,('(,3'',(00
E
2',150,200
E
E
E
E
E
E
2,()3,545,000
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
46/111
E
15,02(,)2(,500
1,(1),200
E
E
E
4,2'3,2(4,000E
E
1,1'0,(13,500
E
E
E
E
E
E
EE
E
1,)(4,1((,000
E
E
E
E
E
13,'03,1'3,500
E
E
E
E
2,)00,2(5,500
E
E
',005,000
1(2,(40,000
E
1,205,324,'00
E
E
E
E
E
4,)50,000
11,305,500
E
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
47/111
E
53,310,(0,500
E
'4,'5),100
20,5',314,500
2,((0,000
EE
100,410,000
E
E
E
E
E
E
'2,)10,500
EE
450,(3,000
2',15,)(4,000
E
1,040,000
E
2,1((,5),400
E
E
E
14,05),000
)',5)),00
1,)'2,0)5,000
224,500,000
E
E
35),3'',000
E
E
E
43,133,500
E
E
E
11,422,'00
242,20,(20,000
E
''3,300
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
48/111
E
E
E
E
2,21),),000
12,250,000
EE
E
1'',5)),(00
E
E
E
E
E
E
1(2,350,000E
E
E
E
'1,(11,'(5,000
'),54(,'25,000
E
E
E
E
E
E
E
E
E
2,12(,'41,000
E
E
,53(,'1',500
5,')5,000
E
E
E
2,22*,*6&,2'9,600
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
49/111
Harga Saham: Senin, 29 Feb 2016
©britama.comFollow Kita di:
Like Kita di:
No.
1 PT Astra Agro Lestari Tbk 14,150
2 PT Mahaka Media Tbk 45
3 PT Asuransi Bina Dana Arta Tbk (,'00
4 PT ABM !n"esta#a Tbk 2,(05
5 PT A$e %ard&are !ndonesia Tbk '3'
( PT A$set !ndonusa Tbk 3,100
PT Ades *aters !ndonesia Tbk 1,020
' PT Adhi +ara -Persero Tbk 2,500
) PT Adira Dina#ika Mu/ti inan$e Tbk 3,020
10 PT Po/$he# !ndonesia Tbk 511 PT Adaro nerg Tbk (00
12 PT Bank akat !ndonesia Agroniaga Tbk '3
13 PT Bank Agris Tbk '(
14 PT Asuransi %arta A#an Prata#a Tbk 15(
15 PT Akbar !ndo Mak#ur ti#e$ Tbk 510
1( PT Tiga Pi/ar eahtera ood Tbk 1,100
1 PT A/a# +ara nggu/ Tbk 250
1' PT Argha +ara Pri#a !ndustri Tbk '('
1) PT A+ 6or7orindo Tbk ,5
20 PT Maa7ahit !nti 6or7ora Tbk 10021 PT A/kindo Narata#a Tbk ()5
22 PT A/akasa !ndustrindo Tbk 550
23 PT A/u#indo Light Meta/ !ndustri Tbk 2)0
24 PT Tri Banan Tirta Tbk 32(
25 PT Asuransi Mu/ti Artha 8una Tbk 355
2( PT Asahi#as /at 8/ass Tbk (,400
2 PT Ate/iers Me$ani9ues D:!ndonesie Tbk 12'
2' PT u#ber A/;aria Triaa Tbk 50
2) PT Austindo Nusantara $ !nternationa/ Tbk (50
33 PT Arita Pri#a !ndonesia Tbk 300
34 PT Asia7/ast !ndustries Tbk 5)
35 PT Agung Podo#oro Land Tbk 4'2
3( PT Ar7eni Prata#a ?$ean Line Tbk ('
3 PT Argo Pantes Tbk 1,125
3' PT At/as esour$es Tbk 420
twitter.combritama
!acebook.combritama"aham
+ode aha#
-6ode to$k
Na#a Perusahaan
-6o#7an Na#e
ebe/u#na
-Pre"iousAAL!
ABBA
ABDA
ABMM
A6
A6T
AD
AD%!
ADM
ADM8AD?
A8?
A8
A%AP
A!M
A!A
A++
A+P!
A+A
A+!ALD?
AL+A
ALM!
ALT?
AMA8
AM8
AM!N
AMT
AN
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
50/111
3) PT Ar&ana 6itra#u/ia Tbk 5(0
40 PT Artha"est Tbk 2'0
41 PT atu Prabu nergi Tbk 153
42 PT Bank Artos !ndonesia Tbk 133
43 PT Asuransi Bintang Tbk 5)'
44 PT Asuransi Dain MitraTbk 1,145
45 PT Astra 8ra7hia Tbk 1,)04( PT Astra !nternationa/ Tbk (,)00
4 PT Asuransi
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
51/111
'4 PT Benakat !ntegra Tbk 33
'5 PT Bhu&anata/a !ndah Per#ai Tbk '3
'( PT B/ue Bird Tbk 5,((5
' PT B!! !nternationa/ Tbk 1,400
'' PT BPD
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
52/111
12) PT 6a7ito/ Nusantara !ndonesia Tbk 252
130 PT 6ardig Aero er"i$es Tbk 1,10
131 PT 6ahaa +a/bar Tbk (5
132 PT 6entrin ?n/ine Tbk 125
133 PT 6/i7an inan$e !ndonesia Tbk 250
134 PT 6hitose !nternasiona/ Tbk 330
135 PT 6ita Minera/ !n"estindo Tbk )4013( PT 6akra Minera/ Tbk 50
13 PT 6o/or7ak !ndonesia Tbk (05
13' PT 6itra Marga Nusha7a/a Persada Tbk 2,010
13) PT 6entris Mu/ti Persada Prata#a Tbk 100
140 PT =7/oitasi nergi !ndonesia Tbk 50
141 PT aha# eri B - 6ente= Tbk 5,000
142 PT 6ente= -aha# Pre;eren Tbk 14,550
143 PT 6o&e// De"e/o7#ent Tbk 300
144 PT 6itra Mahar/ika Nusantara 6or7ora Tbk 45
145 PT 6haroen Pok7hand !ndonesia Tbk 3,35014( PT 6entra/ Proteina Pri#a Tbk 50
14 PT 6atur entosa Adi7rana Tbk 430
14' PT 6itra Tubindo Tbk 5,225
14) PT 6i7utra De"e/o7#ent Tbk 1,300
150 PT 6i7utra Pro7ert Tbk 3(5
151 PT 6i7utra ura Tbk 1,'10
152 PT 6itatah !ndustri Mar#er Tbk 30
153 PT D&i Aneka $ Tbk 130
15( PT Dar#a %en&a Tbk 30
15 PT Duta 8raha !ndah Tbk 1
15' PT !nti/and De"e/o7#ent Tbk 500
15) PT Duta +irana inan$e Tbk 442
1(0 PT De/ta Dakarta Tbk 5,100
1(1 PT Purade/ta Lestari Tbk 210
1(2 PT Bank Dinar !ndonesia Tbk )5
1(3 PT !ndorite/ Mak#ur !nternasiona/ Tbk 1,025
1(4 PT De/ta Dunia Petroindo Tbk '
1(5 PT Duta Perti&i Nusantara Tbk 3)0
1(( PT Dua Putra ta#a Mak#ur Tbk 1,2)0
1( PT Dhar#a a#udera ishing !ndustries Tbk 150
1(' PT Dhar#a ata Nusantara Tbk 4'0
1() PT Dian &astatika entosa Tbk 13,000
10 PT Duta Perti&i Tbk 5,(0
11 PT DaraECaria Laboratoria Tbk 1,2(1
12 PT Dandra Media !nternationa/ Tbk ((
13 PT /e$troni$ 6it !ndonesia Tbk 15
6AN!
6A
6+A
6NT
6!N
6!NT
6!TA6+A
6LP!
6MNP
6MPP
6N+?
6NTB
6NT@
6?*L
6P8T
6P!N6P?
6AP
6TBN
6TA
6TP
6T
6TT%
DA
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
53/111
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
54/111
21) PT %anaa Manda/a a#7oerna Tbk 10),)5
220 PT %ote/ Mandarine egen$ Tbk 2(0
221 PT aras&ati 8ria Lestari Tbk 12(
222 PT %aru# nerg Tbk (35
223 PT !ndonesia Trans7ort !n;rastru$ture Tbk 45
224 PT !ntan Baru7rana inan$e Tbk 15
225 PT !nti Bangun eahtera Tbk 2022( PT !ndo;ood 6BP ukses Mak#ur Tbk 15,125
22 PT !s/and 6on$e7ts !ndonesia Tbk 34
22' PT !ndonesia Pondasi aa Tbk 1,430
22) PT 6ha#7ion Pa$i>$ !ndonesia Tbk 21'
230 PT !nti Agri esour$es Tbk 3,300
231 PT !ntikera#ik A/a#asri !ndustri Tbk 115
232 PT u#i !ndo +abe/ Tbk 1,040
233 PT !ndo#obi/ ukses !nternasiona/ Tbk (,2
234 PT !ndo#obi/ Mu/ti
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
55/111
2(4 PT
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
56/111
30) PT Lautan Luas Tbk 4((
310 PT Mu/ti Agro 8e#i/ang P/antation Tbk 45
311 PT Ma/indo eed#i// Tbk 1,2'5
312 PT Mas Murni !ndonesia Tbk 50
313 PT Mas Murni Tbk -aha# Pre;eren (00
314 PT Mitra Adi7erkasa Tbk 3,)'3
315 PT Mahaka adio !ntegra Tbk 5031( PT Mu/tistrada Arah arana Tbk 1)
31 PT Bank Maa7ada Tbk 2,400
31' PT Mitrabara Adi7erdana Tbk 1,100
31) PT Mitrabahtera egara eati Tbk 240
320 PT Martina Berto Tbk 135
321 PT Bank *indu +entana !nternationa/ Tbk 250
322 PT !nter#edia 6a7ita/ Tbk 3,000
323 PT Merdeka 6o77er 8o/d Tbk 2,000
324 PT Modern/and ea/t Tbk 35'
325 PT Modern !nternasiona/ Tbk 11132( PT Med$o nergi !nternationa/ Tbk '30
32 PT Bank Mega Tbk 2,''5
32' PT Mer$k Tbk (,000
32) PT Nusantara !n;rastru$ture Tbk 104
330 PT Manda/a Mu/ti>nan$e Tbk 5,'40
331 PT Mu/ti>/ing Mitra !ndonesia Tbk 320
332 PT Magna inan$e Tbk 52
333 PT Mu/ti !ndo$itra Tbk 350
334 PT Midi ta#a !ndonesia Tbk 50
335 PT Mitra +e/uarga +arasehat Tbk 2,25
33( PT Mitra aasa Tbk 45
33 PT Mitra !n"estindo Tbk 120
33' PT Mitra +o#unikasi Nusantara Tbk 40
33) PT Metro7o/itan +entana Tbk 20,241
340 PT Mu/ti Bintang !ndonesia Tbk ,100
341 PT Mu/ia !ndustrindo Tbk 4'5
342 PT Mu/ti7o/ar Tbk 23
343 PT Mu/ti7o/ar Te$hno/og Tbk 1,200
344 PT Mega Manungga/ Pro7ert Tbk '00
345 PT Media Nusantara 6itra Tbk 1,)00
34( PT Mitra Pinasthika Mustika Tbk 550
34 PT Matahari Putra Pri#a Tbk 1,(3
34' PT Mustika atu Tbk 201
34) PT Maska7ai easuransi !ndonesia Tbk 5,000
350 PT MN6 k Cision Tbk 1,525
351 PT Metrodata /e$troni$s Tbk ((0
352 PT 6a7ita/in$ !n"est#ent Tbk 50
353 PT Metro7o/itan Land Tbk 1)
LTL
MA8P
MA!N
MAM!
MAM!P
MAP!
MA!MAA
MAA
MBAP
MB
MBT?
M6?
MD!A
MD+A
MDLN
MDNMD6
M8A
M+
MTA
M!N
MM!
M8NA
M!6
M!D!
M!+A
M!A
M!T!
M+NT
M+P!
MLB!
ML!A
MLPL
MLPT
MMLP
MN6N
MPM@
MPPA
MAT
M!
M+
MTDL
MTN
MTLA
http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ltls/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-magp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-main/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mapi/http://www.britama.com/index.php/2016/02/sejarah-dan-profil-singkat-mari/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-masa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-maya/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mbap/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbss/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbto/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mcor/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-mdia/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mdka/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdln/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdrn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-medc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mega/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-merk/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-meta/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mfin/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-mfmi/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mgna/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mice/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-midi/http://www.britama.com/index.php/2015/03/sejarah-dan-profil-singkat-mika/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mira/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-miti/http://www.britama.com/index.php/2015/10/sejarah-dan-profil-singkat-mknt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mkpi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlbi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlpl/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mlpt/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mmlp/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mncn/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mpmx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mppa/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrat/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrei/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-msky/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtdl/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtfn/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mtla/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mtla/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtfn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtdl/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-msky/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrei/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrat/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mppa/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mpmx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mncn/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mmlp/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mlpt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlpl/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlbi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mkpi/http://www.britama.com/index.php/2015/10/sejarah-dan-profil-singkat-mknt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-miti/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mira/http://www.britama.com/index.php/2015/03/sejarah-dan-profil-singkat-mika/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-midi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mice/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mgna/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-mfmi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mfin/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-meta/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-merk/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mega/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-medc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdrn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdln/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mdka/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-mdia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mcor/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbto/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbss/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mbap/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-maya/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-masa/http://www.britama.com/index.php/2016/02/sejarah-dan-profil-singkat-mari/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mapi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-main/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-magp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ltls/
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
57/111
354 PT Mitra Pe#uda Tbk 1'5
355 PT Metro u7er#arket ea/t Tbk 451
35( PT a#indo esour$es Tbk 40
35 PT Maora !ndah Tbk 2,000
35' PT %anson !nternationa/ Tbk 0
35) PT aha# eri B %anson !nternationa/ Tbk )0
3(0 PT Asia Pa$i>$ !n"esta#a Tbk 5)3(1 PT Bank Mitraniaga Tbk 200
3(2 PT Pe/aaran Ne// D&i Putri Tbk 125
3(3 PT Pe/at Ti#ah Nusataran Tbk (
3(4 PT Ni7ress Tbk 425
3(5 PT Nir"ana De"e/o7#ent Tbk 100
3(( PT Bank N!P Tbk 1,25
3( PT Bank Nationa/nobu Tbk 5(5
3(' PT Nusa aa 6i7ta Tbk 525
3() PT
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
58/111
3)) PT !ndo traits Tbk )00
400 PT Pe#bangunan Peru#ahan -Persero Tbk 3,(45
401 PT Petrosea Tbk 2'5
402 PT at Nusa7ersada Tbk 1
403 PT Pioneerindo 8our#et !nternationa/ Tbk ,00
404 PT Pudiadi Prestige Li#ited Tbk 450
405 PT Paku&on
-
8/20/2019 Harga Penutupan Saham 29 Feb 2016 GEMS8848
59/111
444 PT a#udera !ndonesia Tbk 4,35
445 PT e#en !ndonesia -Persero Tbk 10,250
44( PT inar Mas Mu/tiartha Tbk 4,500
44 PT 8o/den ag/e nerg Tbk '0
44' PT u##are$on Agung Tbk 1,55
44) PT M ta#a Tbk 112
450 PT e/a#at e#7urna Tbk 4,34'451 PT orini Agro Asia 6or7orindo Tbk 2,250
452 PT oe$hi Lines Tbk 4
453 PT ona To7as Touris# !ndustr Tbk 4,050
454 PT u7ar#a Tbk 100
455 PT Taisho Phar#a$euti$a/ !ndonesia Tbk 144,)0
45( PT Taisho Phar#a$euti$a/ !ndonesia Tbk 33',000
45 PT A//bond Mak#ur saha Tbk 1,5)0
45' PT eahteraraa Anugrahaa Tbk 350
45) PT ri eeki !s#an Tbk. 300
4(0 PT !ndo A$idata#a Tbk 504(1 PT aratoga !n"esta#a edaa Tbk 3,(00
4(2 PT ura e#esta !nternusa Tbk (3(
4(3 PT a&it u#ber#as arana Tbk 1,)15
4(4 PT unson Te=ti/e Manu;a$ture Tbk )
4(5 PT tar Petro$he# Tbk 50
4(( PT iantar T?P Tbk 2,'50
4( PT ugih nerg Tbk 3(0
4(' PT L< 8/oba/ Tbk 2'0
4() PT o/usi Tunas Prata#a ',000
40 PT Tunas A/>n Tbk 400
41 PT itara Pro7ertindo Tbk (20
42 PT =7ress Transindo ta#a Tbk 140
43 PT To&er Bersa#a !n;rastru$ture Tbk 5,(2
44 PT Tunas Baru La#7ung Tbk 510
45 PT Te#baga Mu/ia e#anan Tbk ,000
4( PT Mando# !ndonesia Tbk 1,000
4 PT Ti7hone Mobi/e !ndonesia Tbk 3)
4' PT Ti>$o iber !ndonesia Tbk )00
4) PT Tigaraksa atria Tbk 4,250
4'0 PT Ti;a inan$e Tbk 135
4'1 PT Ti#ah -Pesero Tbk 520
4'2 PT Tira Austenite Tbk 1,300
4'3 PT Tirta Mahaka# esour$es Tbk 55
4'4 PTPer#ata Pri#a akti Tbk 1,'00
4'5 PT Pabrik +ertas Ti&i +i#ia Tbk 540
4'( PT Te/eko#unikasi !ndonesia Tbk 3,31
4' PT Pe/aaran Te#7uran #as Tbk 1,)15
4'' PT A8! Tbk 420
MD
M8
MMA
MMT
MA
M
MM?B!
?6!
?NA
PMA
GBB
GB!
GM!
A<
!L
NT8
!A
M
TM
TA
TTP
8!
L!
P
TAL
TAA
TA@!
TB!8
TBLA
TBM
T6!D
TL
T6?
T8+A
T!A
T!N
T!A
T!T
T+8A
T+!M
TL+M
TMA
TMP!
http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smdr/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smgr/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smma/http://www.britama.com/index.php/2012/07/sejarah-dan-profil-singkat-smmt/http://www.britama.com/index.php/2012/07/sejarah-dan-profil-singkat-smra/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-smru/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-smsm/http://www.britama.com/index.php/2013/01/sejarah-dan-profil-singkat-sobi/http://www.britama.com/index.php/2014/12/sejarah-dan-profil-singkat-soci/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sona/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-spma/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-sqbb-dan-sqbi/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-sqbb-dan-sqbi/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-sqmi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sraj/http://www.britama.com/index.php/2013/08/sejarah-dan-pro
