Harga Penutupan Saham 30 Des 2015 MTSM1829

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

1/111

Harga Saham: Rabu, 30 Des 2015

britama.comFollow Kita i:

!i"e Kita i:

No.

1 PT Astra Agro Lestari Tbk 15,875

2 PT Mahaka Media Tbk 50

3 PT Asuransi Bina ana Arta Tbk 8,000

! PT ABM "n#esta$a Tbk 2,750

5 PT A%e &ard'are "ndonesia Tbk 810

( PT A%set "ndonusa Tbk 2,7)5

7 PT Ades *aters "ndonesia Tbk 1,020

8 PT Adhi +ara -Persero Tbk 2,130

) PT Adira ina$ika Mu/ti inan%e Tbk 3,!70

10 PT Po/%he$ "ndonesia Tbk 8)11 PT Adaro nerg Tbk 520

12 PT Bank akat "ndonesia Agroniaga Tbk )8

13 PT Bank Agris Tbk 8(

1! PT Asuransi &arta A$an Prata$a Tbk 200

15 PT Akbar "ndo Mak$ur ti$e% Tbk !20

1( PT Tiga Pi/ar e4ahtera ood Tbk 1,215

17 PT A/a$ +ara nggu/ Tbk 300

18 PT Argha +ara Pri$a "ndustri Tbk 875

1) PT A+ 6ororindo Tbk (,)00

20 PT Ma4aahit "nti 6orora Tbk 12521 PT A/kindo Narata$a Tbk 730

22 PT A/akasa "ndustrindo Tbk 735

23 PT A/u$indo Light Meta/ "ndustri Tbk 1)8

2! PT Tri Banan Tirta Tbk 327

25 PT Asuransi Mu/ti Artha una Tbk 380

2( PT Asahi$as /at /ass Tbk (,825

27 PT Ate/iers Me%ani9ues :"ndonesie Tbk 130

28 PT u$ber A/;aria Tri4aa Tbk 580

2) PT Austindo Nusantara % "nternationa/ Tbk ((0

33 PT Arita Pri$a "ndonesia Tbk 222

3! PT Asia/ast "ndustries Tbk (7

35 PT Agung Podo$oro Land Tbk 330

3( PT Areni Prata$a ?%ean Line Tbk 58

37 PT Argo Pantes Tbk )00

38 PT At/as esour%es Tbk !22

twitter.com#britama

$aceboo".com#britamasaham

+ode aha$

-6ode to%k

Na$a Perusahaan

-6o$an Na$e

ebe/u$na

-Pre#iousAAL"

ABBA

ABA

ABMM

A6

A6T

A

A&"

AM

AMA?

A?

A

A&AP

A"M

A"A

A++

A+P"

A+A

A+"AL?

AL+A

ALM"

ALT?

AMA

AM

AM"N

AMT

AN

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

2/111

3) PT Ar'ana 6itra$u/ia Tbk !)5

!0 PT Artha#est Tbk 388

!1 PT atu Prabu nergi Tbk 1(7

!2 PT Asuransi Bintang Tbk !!0

!3 PT Asuransi ain MitraTbk 1,1!5

!! PT Astra rahia Tbk 1,800

!5 PT Astra "nternationa/ Tbk (,025!( PT Asuransi

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

3/111

8! PT Bhu'anata/a "ndah Per$ai Tbk 85

85 PT B/ue Bird Tbk 7,200

8( PT B"" "nternationa/ Tbk 1,350

87 PT BP

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

4/111

12) PT 6ardig Aero er#i%es Tbk 1,130

130 PT 6ahaa +a/bar Tbk (!5

131 PT 6entrin ?n/ine Tbk 13!

132 PT 6/ian inan%e "ndonesia Tbk 27)

133 PT 6hitose "nternasiona/ Tbk 337

13! PT 6ita Minera/ "n#estindo Tbk )!0

135 PT 6akra Minera/ Tbk 5013( PT 6o/orak "ndonesia Tbk (55

137 PT 6itra Marga Nushaa/a Persada Tbk 1,)50

138 PT 6entris Mu/ti Persada Prata$a Tbk 118

13) PT =/oitasi nergi "ndonesia Tbk 50

1!0 PT aha$ eri B - 6ente= Tbk 5,000

1!1 PT 6ente= -aha$ Pre;eren Tbk 1!,550

1!2 PT 6o'e// e#e/o$ent Tbk (00

1!3 PT 6itra Mahar/ika Nusantara 6orora Tbk 50

1!! PT 6haroen Pokhand "ndonesia Tbk 2,(80

1!5 PT 6entra/ Proteina Pri$a Tbk 501!( PT 6atur entosa Adirana Tbk 3)(

1!7 PT 6itra Tubindo Tbk 5,225

1!8 PT 6iutra e#e/o$ent Tbk 1,!(5

1!) PT 6iutra Proert Tbk !23

150 PT 6iutra ura Tbk 2,205

151 PT 6itatah "ndustri Mar$er Tbk 52

152 PT 'i Aneka % Tbk 1!0

155 PT ar$a &en'a Tbk 50

15( PT uta raha "ndah Tbk 7(

157 PT "nti/and e#e/o$ent Tbk !)0

158 PT uta +irana inan%e Tbk 3)7

15) PT e/ta 4akarta Tbk !,)75

1(0 PT Purade/ta Lestari Tbk 205

1(1 PT Bank inar "ndonesia Tbk 113

1(2 PT "ndorite/ Mak$ur "nternasiona/ Tbk 1,1!5

1(3 PT e/ta unia Petroindo Tbk 5!

1(! PT uta Perti'i Nusantara Tbk 387

1(5 PT ua Putra ta$a Mak$ur Tbk 855

1(( PT har$a a$udera ishing "ndustries Tbk 10(

1(7 PT har$a ata Nusantara Tbk 5!5

1(8 PT ian 'astatika entosa Tbk 12,100

1() PT uta Perti'i Tbk (,!00

170 PT araECaria Laboratoria Tbk 1,2(0

171 PT andra Media "nternationa/ Tbk (3

172 PT /e%troni% 6it "ndonesia Tbk 8)0

173 PT kadhar$a "nternationa/ Tbk !21

6A

6+A

6NT

6"N

6"NT

6"TA

6+A6LP"

6MNP

6MPP

6N+?

6NTB

6NT@

6?*L

6PT

6P"N

6P?6AP

6TBN

6TA

6TP

6T

6TT&

A

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

5/111

17! PT /nusa Tbk 251

175 PT Bakrie/and e#e/o$ent Tbk 50

17( PT Megao/itan e#e/o$ents Tbk 1(0

177 PT /ang Mahkota Tekno/ogi Tbk 10,000

178 PT nergi Mega Persada Tbk 50

17) PT nse#a/ Putra Megatrading Tbk 3,000

180 PT ra4aa 'ase$bada Tbk 5(5181 PT rate= 4a4a Tbk 8(0

182 PT ura sa Perkasa Tbk 1,825

183 PT #er hine Te=ti/e "nds. Tbk 180

18! PT terindo *ahanata$a Tbk (8

185 PT =%e/%o$indo Prata$a Tbk 3,(75

18( PT ast ood "ndonesia Tbk 1,135

187 PT a4ar ura *isesa Tbk 1,0!0

188 PT + Mu/ti Agro Tbk 1,(00

18) PT ortune Mate "ndonesia Tbk 7(0

1)0 PT ortune "ndonesia Tbk 7001)1 PT Lotte 6he$i%a/ Titan Tbk )2

1)2 PT Mobi/eE8 Te/e%o$ Tbk 52

1)3 PT ading e#e/o$ent Tbk 50

1)! PT una'an ian4aa tee/ Tbk 5)

1)5 PT oodear "ndonesia Tbk 2,725

1)( PT e$a rahasarana Tbk 3!0

1)7 PT o/den nerg Mines Tbk 1,!00

1)8 PT udang ara$ Tbk 5!,575

1)) PT aruda "ndonesia -Persero Tbk 308

200 PT a4ah Tungga/ Tbk 5!0

201 PT /oba/ Te/esho Tbk 500

202 PT raha$as 6itra'isata Tbk 8(0

203 PT o'a Makassar Touris$ e#e/o$ent Tbk 7,500

20! PT o/den etai/indo Tbk 2)5

205 PT o/den P/antation Tbk 75

20( PT Perdana aurari$a Tbk 1))

207 PT #ergreen "n#es%o Tbk 1!0

208 PT 9uit e#e/o$ent "n#est$ent Tbk 108

20) PT arda Tu4uh Buana Tbk 2(0

210 PT reen'ood e4ahtera Tbk 123

211 PT oF%o P/antations Tbk )5

212 PT & 6aita/ Tbk 50

213 PT adana Bhaskara inan%e Tbk 182

21! PT Panasia "ndosnte% Tbk 885

215 PT &ero uer$arket Tbk 1,130

21( PT &e=indo Adierkasa Tbk 1,2!5

217 PT &u$uss "nter$oda Transortasi Tbk 750

218 PT &an4aa Manda/a a$oerna Tbk )(,!00

LA

LT

M

MT+

N

PMT

AAT@

A

T"

T*A

@6L

AT

A*

"&

M""

?PN"

N

AMA

T

MA

M

M

"AA

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

6/111

21) PT &ote/ Mandarine egen% Tbk 2!)

220 PT aras'ati ria Lestari Tbk 133

221 PT &aru$ nerg Tbk (70

222 PT "ndonesia Transort "n;rastru%ture Tbk 50

223 PT "ntan Barurana inan%e Tbk 185

22! PT "nti Bangun e4ahtera Tbk 1,)00

225 PT "ndo;ood 6BP ukses Mak$ur Tbk 13,15022( PT "s/and 6on%ets "ndonesia Tbk 550

227 PT "ndonesia Pondasi aa Tbk 1,3!5

228 PT 6ha$ion Pa%i>% "ndonesia Tbk 21)

22) PT "nti Agri esour%es Tbk 2,)!0

230 PT "ntikera$ik A/a$asri "ndustri Tbk 11!

231 PT u$i "ndo +abe/ Tbk 1,0!0

232 PT "ndo$obi/ ukses "nternasiona/ Tbk 2,330

233 PT "ndo$obi/ Mu/ti

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

7/111

2(! PT

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

8/111

30) PT Mu/ti Agro e$i/ang P/antation Tbk 50

310 PT Ma/indo eed$i// Tbk 1,!!5

311 PT Mas Murni "ndonesia Tbk 78

312 PT Mas Murni Tbk -aha$ Pre;eren (00

313 PT Mitra Adierkasa Tbk 3,735

31! PT Mu/tistrada Arah arana Tbk 3)0

315 PT Bank Maaada Tbk 2,0)531( PT Mitrabara Adierdana Tbk 1,115

317 PT Mitrabahtera egara e4ati Tbk 2(5

318 PT Martina Berto Tbk 13(

31) PT Bank *indu +ent4ana "nternationa/ Tbk 300

320 PT "nter$edia 6aita/ Tbk 3,325

321 PT Merdeka 6oer o/d Tbk 2,005

322 PT Modern/and ea/t Tbk !80

323 PT Modern "nternasiona/ Tbk 1!2

32! PT Med%o nergi "nternationa/ Tbk 7)0

325 PT Bank Mega Tbk 3,22532( PT Mer%k Tbk (,775

327 PT Nusantara "n;rastru%ture Tbk 80

328 PT Manda/a Mu/ti>nan%e Tbk 875

32) PT Mu/ti>/ing Mitra "ndonesia Tbk 187

330 PT Magna inan%e Tbk 52

331 PT Mu/ti "ndo%itra Tbk 370

332 PT Midi ta$a "ndonesia Tbk 710

333 PT Mitra +e/uarga +arasehat Tbk 2,380

33! PT Mitra a4asa Tbk 50

335 PT Mitra "n#estindo Tbk 12!

33( PT Mitra +o$unikasi Nusantara Tbk !75

337 PT Metroo/itan +ent4ana Tbk 1(,875

338 PT Mu/ti Bintang "ndonesia Tbk 8,300

33) PT Mu/ia "ndustrindo Tbk 500

3!0 PT Mu/tio/ar Tbk 257

3!1 PT Mu/tio/ar Te%hno/og Tbk 1,135

3!2 PT Mega Manungga/ Proert Tbk 800

3!3 PT Media Nusantara 6itra Tbk 1,875

3!! PT Mitra Pinasthika Mustika Tbk !80

3!5 PT Matahari Putra Pri$a Tbk 1,(10

3!( PT Mustika atu Tbk 208

3!7 PT Maskaai easuransi "ndonesia Tbk (,200

3!8 PT MN6 k Cision Tbk 1,330

3!) PT Metrodata /e%troni%s Tbk (55

350 PT 6aita/in% "n#est$ent Tbk 50

351 PT Metroo/itan Land Tbk 215

352 PT Metro uer$arket ea/t Tbk 1()

353 PT a$indo esour%es Tbk 500

MAP

MA"N

MAM"

MAM"P

MAP"

MAA

MAAMBAP

MB

MBT?

M6?

M"A

M+A

MLN

MN

M6

MAM+

MTA

M"N

MM"

MNA

M"6

M""

M"+A

M"A

M"T"

M+NT

M+P"

MLB"

ML"A

MLPL

MLPT

MMLP

MN6N

MPM@

MPPA

MAT

M"

M+

MTL

MTN

MTLA

MTM

M?&

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

9/111

35! PT Maora "ndah Tbk 27,(75

355 PT &anson "nternationa/ Tbk (!0

35( PT aha$ eri B &anson "nternatio 50

357 PT Aa% 6itra 6enterte= Tbk 51

358 PT Bank Mitraniaga Tbk 212

35) PT Pe/aaran Ne// 'i Putri Tbk 138

3(0 PT Pe/at Ti$ah Nusataran Tbk 503(1 PT Niress Tbk !25

3(2 PT Nir#ana e#e/o$ent Tbk 10(

3(3 PT Bank N"P Tbk 1,275

3(! PT Bank Nationa/nobu Tbk !(0

3(5 PT Nusa aa 6ita Tbk (25

3(( PT k Tbk 1,350

3)3 PT Prasidha Aneka Niaga Tbk 122

3)! PT ed P/anet "ndonesia Tbk 8)5

3)5 PT Ta$bang Batubara Bukit Asa$ -Persero Tbk !,580

3)( PT "ndo traits Tbk )10

3)7 PT Pe$bangunan Peru$ahan -Persero Tbk 3,820

3)8 PT Petrosea Tbk 2)!

M?

M@

M@P

MT@

NAA

NL

N"+LN"P

N"?

N"P

N?B

N6A

?6AP

?+A

?M

PA"

PALMPAN

PAN

PB@

P

P

PA

PL"

P"6?

P

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

10/111

3)) PT at Nusaersada Tbk 72

!00 PT Pioneerindo our$et "nternationa/ Tbk 8,500

!01 PT Pud4iadi Prestige Li$ited Tbk !20

!02 PT Paku'on

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

11/111

!!! PT o/den ag/e nerg Tbk 1(0

!!5 PT u$$are%on Agung Tbk 1,(30

!!( PT M ta$a Tbk 177

!!7 PT e/a$at e$urna Tbk !,(50

!!8 PT orini Agro Asia 6ororindo Tbk 1,)00

!!) PT oe%hi Lines Tbk !57

!50 PT ona Toas Touris$ "ndustr Tbk !,050!51 PT uar$a Tbk 105

!52 PT Taisho Phar$a%euti%a/ "ndonesia Tbk 10,500

!53 PT Taisho Phar$a%euti%a/ "ndonesia Tbk 338,000

!5! PT A//bond Mak$ur saha Tbk 1,800

!55 PT e4ahteraraa Anugrah4aa Tbk 310

!5( PT ri e4eki "s$an Tbk. 380

!57 PT "ndo A%idata$a Tbk 50

!58 PT aratoga "n#esta$a edaa Tbk !,010

!5) PT ura e$esta "nternusa Tbk 735

!(0 PT a'it u$ber$as arana Tbk 1,700!(1 PT unson Te=ti/e Manu;a%ture Tbk 50

!(2 PT tar Petro%he$ Tbk 50

!(3 PT iantar T?P Tbk 3,015

!(! PT ugih nerg Tbk 378

!(5 PT L< /oba/ Tbk 51

!(( PT o/usi Tunas Prata$a 8,!00

!(7 PT Tunas A/>n Tbk !00

!(8 PT itara Proertindo Tbk 555

!() PT =ress Transindo ta$a Tbk 107

!70 PT To'er Bersa$a "n;rastru%ture Tbk 5,)25

!71 PT Tunas Baru La$ung Tbk 510

!72 PT Te$baga Mu/ia e$anan Tbk (,000

!73 PT Mando$ "ndonesia Tbk 1(,500

!7! PT Tihone Mobi/e "ndonesia Tbk 7!5

!75 PT Ti>%o iber "ndonesia Tbk )00

!7( PT Tigaraksa atria Tbk 2,750

!77 PT Ti;a inan%e Tbk 150

!78 PT Ti$ah -Pesero Tbk !)5

!7) PT Tira Austenite Tbk 1,!20

!80 PT Tirta Mahaka$ esour%es Tbk 50

!81 PTPer$ata Pri$a akti Tbk 1,800

!82 PT Pabrik +ertas T4i'i +i$ia Tbk !)5

!83 PT Te/eko$unikasi "ndonesia Tbk 3,0)5

!8! PT Pe/aaran Te$uran $as Tbk 1,)30

!85 PT A" Tbk !50

!8( PT Te$o "nti Media Tbk (8

!87 PT Toba Bara e4ahtra Tbk (85

!88 PT Tota/ Bangun Persada Tbk (05

MMT

MA

M

MM

?B"

?6"

?NAPMA

GBB

GB"

GM"

A% Tbk 1,770

502 PT Tunas idean Tbk (00

503 PT /tra

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

13/111

I

1(,000 15,825 1(,100 15,850 -25 -0.1(

50 JJJ 50 50 0 0.00

7,)25 7,500 7,)75 7,)75 -25 -0.31

2,820 JJJ 2,)00 2,)00 150 5.!5

810 7)5 825 825 15 1.85

2,8)5 2,820 3,0)0 3,020 225 8.05

1,025 1,015 1,025 1,015 -5 -0.!)

2,1!0 2,130 2,170 2,1!0 10 0.!7

3,!70 3,!(5 3,500 3,!70 0 0.00

8) 88 )1 8) 0 0.00530 515 530 515 -5 -0.)(

)8 )5 )) )7 -1 -1.02

8) 85 8) 85 -1 -1.1(

188 185 220 220 20 10.00

E JJJ E !20 0 0.00

1,225 1,205 1,230 1,210 -5 -0.!1

E JJJ E 300 0 0.00

E JJJ E 875 0 0.00

7,000 (,)75 7,175 7,175 275 3.))

E JJJ E 125 0 0.00735 JJJ 7!5 735 5 0.(8

E JJJ E 735 0 0.00

E JJJ E 1)8 0 0.00

312 JJJ 325 325 -2 -0.(1

380 JJJ 380 380 0 0.00

(,550 JJJ (,550 (,550 -275 -!.03

12) 128 132 132 2 1.5!

580 JJJ 580 580 0 0.00

E JJJ E 1,(10 0 0.00

323 31! 32( 31! -7 -2.18

E JJJ E 3,330 0 0.00

((0 (50 ((0 ((0 0 0.00

E JJJ E 222 0 0.00

(2 JJJ (5 (5 -2 -2.))

332 323 33! 33! ! 1.21

E JJJ E 58 0 0.00

E JJJ E )00 0 0.00

!00 JJJ !00 !00 -22 -5.21

Pe$bukaan

-?en

Terendah

-Lo'

Tertinggi

-&igh

Penutuan

-6/ose

Perubahan

-6hange

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

14/111

!)( !)0 500 500 5 1.01

38! 3(5 38) 381 -7 -1.80

1(5 1(3 170 170 3 1.80

E JJJ E !!0 0 0.00

E JJJ E 1,1!5 0 0.00

1,800 JJJ 1,800 1,800 0 0.00

(,075 (,000 (,075 (,000 -25 -0.!1 E JJJ E 157 0 0.00

1,170 1,1(5 1,205 1,205 35 2.))

3!5 3!3 351 3!3 -2 -0.58

2,300 JJJ 2,300 2,300 -200 -8.00

101 100 101 100 0 0.00

700 JJJ 715 715 15 2.1!

E JJJ E 1)! 0 0.00

1,(30 1,(00 1,(35 1,(00 -10 -0.(2

71 70 72 70 0 0.00

1)5 1)! 205 205 11 5.(78! 83 8( 8! 1 1.20

875 JJJ 8)0 8)0 10 1.1!

50 JJJ 50 50 0 0.00

)25 )00 )25 )00 -85 -8.(3

1,080 JJJ 1,250 1,250 50 !.17

13,250 JJJ 13,700 13,300 50 0.38

E JJJ E 120 0 0.00

(80 JJJ 700 700 20 2.)!

1,250 JJJ 1,250 1,250 50 !.17

E JJJ E 1,5(0 0 0.00

5,000 !,)85 5,050 !,))0 0 0.00

E JJJ E 1,8(0 0 0.00

11,!50 11,!25 11,525 11,!25 25 0.22

51 JJJ 51 51 1 2.00

1,300 1,2)0 1,300 1,2)5 -5 -0.38

E JJJ E 38( 0 0.00

1,(50 1,575 1,(85 1,(85 (5 !.01

E JJJ E 50 0 0.00

8!0 JJJ 850 850 10 1.1)

3,205 3,200 3,210 3,200 -5 -0.1(

53 51 57 53 0 0.00

312 2)! 31( 2)! -12 -3.)2

E JJJ E 2,800 0 0.00

170 1(7 17( 17! ( 3.57

1,875 JJJ 1,)10 1,)05 30 1.(0

E JJJ E 350 0 0.00

2)0 JJJ 2)0 2)0 10 3.57

50 JJJ 50 50 0 0.00

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

15/111

88 JJJ 88 88 3 3.53

7,100 JJJ 7,100 7,100 -100 -1.3)

1,350 1,315 1,3(0 1,350 0 0.00

7(0 750 770 755 5 0.(7

!!( !37 !!7 !37 -( -1.35

E JJJ E )0 0 0.00

(0 58 (1 58 -1 -1.() 281 JJJ 300 2)0 15 5.!5

E JJJ E 1)( 0 0.00

E JJJ E !,500 0 0.00

380 370 !00 !00 -10 -2.!!

),125 ),100 ),250 ),250 125 1.37

E JJJ E 250 0 0.00

1,0!0 JJJ 1,120 1,100 (0 5.77

1)2 188 1)8 1)0 0 0.00

50 JJJ 50 50 0 0.00

5(0 JJJ 5)5 5)5 35 (.25170 JJJ 17! 171 2 1.18

)05 JJJ )!5 )!5 -5 -0.53

1,200 1,1)5 1,230 1,1)5 -5 -0.!2

E JJJ E 50 0 0.00

E JJJ E (00 0 0.00

E JJJ E 3,350 0 0.00

E JJJ E !,(80 0 0.00

E JJJ E 82 0 0.00

50 JJJ 50 50 0 0.00

730 JJJ 730 730 0 0.00

125 12! 13! 130 1 0.78

1,800 1,7)0 1,810 1,800 0 0.00

3)! JJJ 3)! 3)! -1 -0.25

E JJJ E 1,110 0 0.00

3,(35 3,5)5 3,(35 3,5)5 -50 -1.37

1,535 1,!35 1,800 1,800 2(5 17.2(

50 JJJ 50 50 0 0.00

!35 JJJ !35 !35 -1! -3.12

2,!50 2,!00 2,!50 2,!00 -50 -2.0!

(5 (3 (5 (3 -1 -1.5(

(30 JJJ 715 700 (5 10.2!

(8 (! (8 (( -2 -2.)!

50 JJJ 50 50 0 0.00

E JJJ E 5)5 0 0.00

100 JJJ 105 105 -1 -0.)!

1!3 137 1!3 138 0 0.00

7,875 JJJ 7,875 7,875 -75 -0.)!

E JJJ E 2(! 0 0.00

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

16/111

1,120 1,100 1,155 1,130 0 0.00

(75 JJJ (75 (75 30 !.(5

130 125 1!5 125 -) -(.72

2(5 JJJ 275 275 -! -1.!3

337 JJJ 338 338 1 0.30

E JJJ E )!0 0 0.00

50 JJJ 50 50 0 0.00(55 (!5 (55 (!5 -10 -1.53

1,)20 1,)00 2,!35 2,!35 !85 2!.87

110 107 117 107 -11 -).32

50 JJJ 50 50 0 0.00

E JJJ E 5,000 0 0.00

1!,550 JJJ 1!,550 1!,550 0 0.00

(00 JJJ (05 (00 0 0.00

50 JJJ 50 50 0 0.00

2,()0 2,(00 2,705 2,(00 -80 -2.))

50 JJJ 50 50 0 0.003)( 3)0 !02 3)8 2 0.51

E JJJ E 5,225 0 0.00

1,!(5 1,!55 1,!)0 1,!(0 -5 -0.3!

!2! !08 !28 !10 -13 -3.07

2,220 2,210 2,255 2,2!0 35 1.5)

(0 51 (0 5( ! 7.()

1() 1(0 177 1(0 -( -3.(1

E JJJ E !20 0 0.00

E JJJ E 1!0 0 0.00

E JJJ E 50 0 0.00

73 JJJ 85 85 ) 11.8!

!)1 !87 !)5 !8) -1 -0.20

E JJJ E 3)7 0 0.00

5,250 5,100 5,250 5,200 225 !.52

20( 20! 220 215 10 !.88

E JJJ E 113 0 0.00

1,1!5 JJJ 1,1!5 1,1!5 0 0.00

55 53 5( 5! 0 0.00

E JJJ E 387 0 0.00

8)0 8!5 ))0 ))0 135 15.7)

10( 105 113 10( 0 0.00

5!5 530 (00 (00 55 10.0)

E JJJ E 12,100 0 0.00

E JJJ E (,!00 0 0.00

1,300 JJJ 1,300 1,300 !0 3.17

(! JJJ (7 (5 2 3.17

850 815 850 850 -!0 -!.!)

!27 !00 !2) !00 -21 -!.))

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

17/111

251 2!7 255 2!7 -! -1.5)

E JJJ E 50 0 0.00

150 1!! 150 1!! -1( -10.00

10,300 JJJ 10,300 10,300 300 3.00

50 JJJ 50 50 0 0.00

E JJJ E 3,000 0 0.00

5(0 5!0 5(0 5!5 -20 -3.5! )00 JJJ )00 )00 !0 !.(5

1,775 1,(50 1,775 1,(50 -175 -).5)

E JJJ E 180 0 0.00

78 JJJ 78 78 10 1!.71

3,(00 JJJ 3,715 3,(50 -25 -0.(8

1,150 JJJ 1,150 1,150 15 1.32

E JJJ E 1,0!0 0 0.00

E JJJ E 1,(00 0 0.00

7!5 730 800 800 !0 5.2(

E JJJ E 700 0 0.00E JJJ E )2 0 0.00

52 51 52 51 -1 -1.)2

50 JJJ 55 55 5 10.00

5) 55 (1 5) 0 0.00

E JJJ E 2,725 0 0.00

321 JJJ 328 328 -12 -3.53

E JJJ E 1,!00 0 0.00

5!,(00 53,800 55,000 55,000 !25 0.78

30) 308 31! 30) 1 0.32

5!0 525 5!0 530 -10 -1.85

5)0 !88 5)0 !88 -12 -2.!0

E JJJ E 8(0 0 0.00

7,500 JJJ 7,500 7,500 0 0.00

300 JJJ 300 300 5 1.()

75 7! 75 7! -1 -1.33

1)) JJJ 1)) 1)) 0 0.00

1!0 137 150 150 10 7.1!

107 JJJ 107 107 -1 -0.)3

E JJJ E 2(0 0 0.00

E JJJ E 123 0 0.00

)( )2 )( )5 0 0.00

50 JJJ 50 50 0 0.00

E JJJ E 182 0 0.00

885 JJJ 885 885 0 0.00

1,150 JJJ 1,150 1,150 20 1.77

1,2!5 1,230 1,2!5 1,235 -10 -0.80

750 JJJ 750 750 0 0.00

)(,!00 )3,200 )(,!00 )!,000 -2!00 -2.!)

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

18/111

E JJJ E 2!) 0 0.00

12( JJJ 133 133 0 0.00

(70 JJJ ()5 (75 5 0.75

50 JJJ 50 50 0 0.00

1)0 185 1)0 1)0 5 2.70

E JJJ E 1,)00 0 0.00

13,100 JJJ 13,(00 13,!75 325 2.!7(00 500 (05 (05 55 10.00

1,3!5 1,3!0 1,3)0 1,3!0 -5 -0.37

230 205 230 22! 5 2.28

2,))5 JJJ 3,(75 3,(75 735 25.00

E JJJ E 11! 0 0.00

E JJJ E 1,0!0 0 0.00

2,330 JJJ 2,3)5 2,3(5 35 1.50

!8) !50 !)0 !)0 -10 -2.00

),225 JJJ ),250 ),250 25 0.27

171 1(7 175 1(8 -2 -1.18 38) JJJ !0) !05 5 1.25

300 2)0 30) 305 0 0.00

1,((5 1,(35 1,()5 1,(35 -20 -1.21

5,100 5,075 5,200 5,175 50 0.)8

E JJJ E 7(0 0 0.00

3(0 350 3(8 350 -2 -0.57

1!2 130 1!2 130 -11 -7.80

111 110 113 110 0 0.00

)50 )!5 )70 )55 -5 -0.52

(5 (3 (5 (! -1 -1.5!

358 JJJ 358 358 -1 -0.28

320 JJJ 320 320 (0 23.08

250 225 270 270 20 8.00

E JJJ E 380 0 0.00

22,!50 22,250 22,800 22,325 -125 -0.5(

E JJJ E 117 0 0.00

71 70 72 72 2 2.8(

5,575 5,500 5,800 5,500 -75 -1.35

1)0 18( 1)0 188 -1 -0.53

E JJJ E 13,)00 0 0.00

5,800 5,725 5,825 5,725 -25 -0.!3

E JJJ E 82 0 0.00

210 JJJ 220 220 1( 7.8!

E JJJ E 1,350 0 0.00

E JJJ E 585 0 0.00

820 JJJ 8(0 8!0 20 2.!!

(! JJJ (8 (8 0 0.00

(15 (10 (50 (35 20 3.25

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

19/111

121 120 121 120 -1 -0.83

7!0 710 750 7!5 -5 -0.(7

5,225 5,150 5,250 5,225 25 0.!8

E JJJ E )35 0 0.00

22( 222 232 232 ( 2.(5

880 850 885 870 -5 -0.57

E JJJ E )! 0 0.00118 11! 11) 11) 1 0.85

E JJJ E 132 0 0.00

E JJJ E 1,875 0 0.00

50 JJJ 50 50 0 0.00

E JJJ E 1)1 0 0.00

)1 )0 )1 )0 -1 -1.10

250 JJJ 250 250 0 0.00

2!! 2!1 2!8 2!7 3 1.23

3,800 JJJ 3,850 3,8!0 0 0.00

!50 !20 !50 !20 -30 -(.(7 1,285 JJJ 1,325 1,320 25 1.)3

E JJJ E 1!7 0 0.00

2)0 JJJ 2)0 2)0 0 0.00

E JJJ E 280 0 0.00

715 710 715 710 -5 -0.70

1,!00 1,380 1,!20 1,!10 10 0.71

2,175 JJJ 2,1)0 2,1)0 10 0.!(

2)5 2)3 2)7 2)3 0 0.00

2,135 2,120 2,1(0 2,120 -15 -0.70

E JJJ E 280 0 0.00

50 JJJ 50 50 0 0.00

!)) !)5 (20 (20 121 2!.25

13( 135 1!! 13( 0 0.00

!,010 3,)30 !,0(0 !,000 !0 1.01

E JJJ E 1,050 0 0.00

50 JJJ 51 50 0 0.00

115 108 115 113 1 0.8)

E JJJ E 575 0 0.00

7,300 7,175 7,350 7,250 50 0.()

5,250 JJJ 5,250 5,250 0 0.00

5,375 JJJ 5,375 5,375 325 (.!!

1,050 1,035 1,0(0 1,035 -15 -1.!3

1(( JJJ 1)5 180 10 5.88

17,300 JJJ 17,700 17,(00 300 1.73

83 82 88 88 0 0.00

130 11! 130 122 -1 -0.81

1,320 1,310 1,3!5 1,320 10 0.7(

500 JJJ 500 500 0 0.00

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

20/111

50 JJJ 50 50 0 0.00

1,!50 1,!!0 1,525 1,525 80 5.5!

7( 75 7) 7) 1 1.28

E JJJ E (00 0 0.00

3,730 JJJ 3,7)5 3,7)5 (0 1.(1

385 351 385 351 -3) -10.00

1,)50 JJJ 1,)50 1,)50 -1!5 -(.)2 E JJJ E 1,115 0 0.00

272 2(5 275 2(5 0 0.00

132 JJJ 1!0 1!0 ! 2.)!

302 300 310 300 0 0.00

3,325 JJJ 3,325 3,325 0 0.00

2,000 JJJ 2,015 2,015 10 0.50

!85 !(( !85 !(7 -13 -2.71

13) 131 150 150 8 5.(3

7)0 785 835 7)5 5 0.(3

3,175 JJJ 3,275 3,275 50 1.557,000 (,725 7,000 (,775 0 0.00

81 72 82 7! -( -7.50

830 JJJ 870 870 -5 -0.57

E JJJ E 187 0 0.00

53 JJJ 53 53 1 1.)2

E JJJ E 370 0 0.00

750 JJJ 780 780 70 ).8(

2,380 2,375 2,!10 2,!00 20 0.8!

50 JJJ 50 50 0 0.00

E JJJ E 12! 0 0.00

!80 !(0 510 510 35 7.37

1(,875 JJJ 1(,875 1(,875 0 0.00

8,250 8,200 8,250 8,200 -100 -1.20

!75 JJJ 515 515 15 3.00

2(1 25( 280 257 0 0.00

E JJJ E 1,135 0 0.00

800 7)5 805 800 0 0.00

1,875 1,8!5 1,)25 1,855 -20 -1.07

!72 !(5 !8) !8) ) 1.88

1,(50 1,(35 1,850 1,825 215 13.35

E JJJ E 208 0 0.00

(,200 JJJ (,200 (,200 0 0.00

1,2)5 1,2(5 1,3!5 1,335 5 0.38

(55 (50 (55 (50 -5 -0.7(

E JJJ E 50 0 0.00

223 212 223 215 0 0.00

170 JJJ 228 228 5) 3!.)1

!)5 !)0 525 525 25 5.00

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

21/111

27,300 JJJ 30,500 30,500 2825 10.21

(!0 (30 (50 (35 -5 -0.78

50 JJJ 50 50 0 0.00

E JJJ E 51 0 0.00

212 211 212 212 0 0.00

E JJJ E 138 0 0.00

50 JJJ 50 50 0 0.00!73 !25 !73 !25 0 0.00

107 105 110 10) 3 2.83

E JJJ E 1,275 0 0.00

!5) !52 !5) !52 -8 -1.7!

(30 (25 (35 (25 0 0.00

E JJJ E !32 0 0.00

)3 JJJ )3 )3 11 13.!1

E JJJ E 300 0 0.00

()0 JJJ 780 7!5 55 7.)7

!25 JJJ !25 !25 -10 -2.30 !!7 !!2 !50 !50 3 0.(7

3,)00 3,750 !,100 !,100 0 0.00

515 500 5(0 5(0 !5 8.7!

E JJJ E 1(0 0 0.00

E JJJ E 205 0 0.00

2,730 JJJ 2,800 2,7!5 15 0.55

() JJJ () () -7 -).21

E JJJ E 128 0 0.00

2,025 JJJ 2,025 2,025 -25 -1.22

E JJJ E 50 0 0.00

1,5(5 JJJ 1,575 1,570 0 0.00

!,000 JJJ !,000 !,000 !0 1.01

820 815 820 820 5 0.(1

2!7 2!( 250 250 3 1.21

5!5 JJJ 5!5 5!5 0 0.00

1)0 185 1)0 185 -! -2.12

E JJJ E !0) 0 0.00

5! JJJ 58 5! 0 0.00

E JJJ E 2,))0 0 0.00

185 178 185 178 0 0.00

125 JJJ 125 125 0 0.00

1,320 JJJ 1,370 1,370 20 1.!8

E JJJ E 122 0 0.00

830 JJJ 8)5 8)5 0 0.00

!,(10 !,525 !,(20 !,525 -55 -1.20

8!5 JJJ 8!5 8!5 -(5 -7.1!

3,850 3,825 3,)20 3,875 55 1.!!

2)( 28) 2)( 2)0 -! -1.3(

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

22/111

77 JJJ 77 77 5 (.)!

E JJJ E 8,500 0 0.00

E JJJ E !20 0 0.00

!)5 !)1 505 !)( ( 1.22

11! 110 118 112 0 0.00

755 750 775 775 0 0.00

(55 (!0 (55 (!5 -5 -0.77 3!0 321 3!3 3!0 0 0.00

E JJJ E (3 0 0.00

E JJJ E (,000 0 0.00

E JJJ E !00 0 0.00

15) JJJ 15) 15) 0 0.00

1(0 JJJ 1(0 1(0 10 (.(7

E JJJ E 1)0 0 0.00

E JJJ E 510 0 0.00

5)5 JJJ 5)5 5)5 110 22.(8

1,2(0 1,255 1,270 1,2(5 10 0.8021( 215 218 215 -8 -3.5)

101 )0 101 )0 3 3.!5

2,!!0 JJJ 2,(50 2,(50 210 8.(1

E JJJ E 1,()5 0 0.00

E JJJ E 3,725 0 0.00

3,070 3,0(0 3,110 3,100 0 0.00

E JJJ E 2),000 0 0.00

!)) !)8 510 500 1 0.20

() JJJ () () 0 0.00

E JJJ E 1,100 0 0.00

1,(85 JJJ 1,725 1,700 15 0.8)

505 !)) 570 5!5 !0 7.)2

E JJJ E 83 0 0.00

5!0 535 550 550 15 2.80

),775 ),700 ),)00 ),800 -75 -0.7(

E JJJ E 1(! 0 0.00

33) 331 33) 332 2 0.(1

855 850 855 850 0 0.00

E JJJ E )!5 0 0.00

E JJJ E 370 0 0.00

E JJJ E !20 0 0.00

!,200 !,100 !,!00 !,200 100 2.!!

28) 288 2)3 2)1 1 0.3!

))5 JJJ 1,010 ))5 0 0.00

)5 )2 )( )5 -3 -3.0(

E JJJ E 5,050 0 0.00

11,200 11,175 11,500 11,!00 225 2.01

E JJJ E 5,050 0 0.00

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

23/111

17! 1(1 18) 171 11 (.88

1,(!5 1,(30 1,((5 1,(50 20 1.23

178 1(8 238 238 (1 3!.!(

!,7)0 !,(50 !,7)0 !,7(0 110 2.37

E JJJ E 1,)00 0 0.00

!5) !58 !)0 !75 18 3.)!

E JJJ E !,050 0 0.00)5 JJJ 103 103 -2 -1.)0

E JJJ E 10,500 0 0.00

E JJJ E 338,000 0 0.00

E JJJ E 1,800 0 0.00

320 310 370 370 (0 1).35

385 383 3)3 38) ) 2.37

E JJJ E 50 0 0.00

!,010 JJJ !,010 !,010 0 0.00

7!0 710 7!5 715 -20 -2.72

1,705 1,700 2,050 1,)50 250 1!.7152 51 52 52 2 !.00

50 JJJ 50 50 0 0.00

E JJJ E 3,015 0 0.00

378 377 !70 !70 )2 2!.3!

51 JJJ 52 51 0 0.00

8,075 JJJ 8,!00 8,!00 0 0.00

E JJJ E !00 0 0.00

555 550 5(5 5(0 5 0.)0

111 102 111 105 -2 -1.87

5,)00 5,825 5,)25 5,875 -50 -0.8!

510 JJJ 510 510 0 0.00

E JJJ E (,000 0 0.00

1(,500 JJJ 1(,500 1(,500 0 0.00

7!5 700 775 770 25 3.3(

E JJJ E )00 0 0.00

E JJJ E 2,750 0 0.00

138 JJJ 1!8 13) -11 -7.33

!)7 !)5 515 505 10 2.02

E JJJ E 1,!20 0 0.00

5! 50 5! 50 0 0.00

E JJJ E 1,800 0 0.00

505 !)5 505 !)5 0 0.00

3,100 JJJ 3,135 3,105 10 0.32

1,)!0 1,)00 2,000 1,)50 20 1.0!

!50 !38 !50 !38 -12 -2.(7

70 (7 70 () 1 1.!7

(50 (25 (75 (75 -10 -1.!(

(15 (05 (25 (15 10 1.(5

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

24/111

(,700 (,(00 (,)50 (,)50 50 0.72

E JJJ E !,750 0 0.00

E JJJ E 3,!!5 0 0.00

238 JJJ 238 238 -1 -0.!2

50 JJJ 50 50 0 0.00

50 JJJ 51 50 0 0.00

51 50 51 51 1 2.002,000 JJJ 2,000 2,000 !00 25.00

302 300 302 300 -1 -0.33

315 310 315 310 -5 -1.5)

E JJJ E 50 0 0.00

1)5 1)0 1)8 1)8 -! -1.)8

1,700 JJJ 1,7)0 1,750 -20 -1.13

(00 JJJ (05 (00 0 0.00

3,)00 3,800 3,)!5 3,)!5 !5 1.15

E JJJ E 1,!80 0 0.00

2(0 JJJ 2(0 2(0 10 !.00E JJJ E 50 0 0.00

1(,!50 1(,300 17,025 1(,)50 500 3.0!

37,300 37,000 37,(25 37,000 -250 -0.(7

100 JJJ 101 101 1 1.00

)2 )0 10! 10! 10 10.(!

2!0 235 250 250 10 !.17

E JJJ E )80 0 0.00

E JJJ E 15) 0 0.00

5! JJJ 5! 5! 0 0.00

1!3 JJJ 1!! 1!! 1 0.70

52 51 52 51 -1 -1.)2

!10 !0! !30 !30 20 !.88

2,(35 2,(25 2,(70 2,(!0 20 0.7(

1(( JJJ 171 1(7 1 0.(0

E JJJ E 80 0 0.00

1,(!5 1,(35 1,(85 1,(70 35 2.1!

820 810 8!0 825 10 1.23

E JJJ E 800 0 0.00

E JJJ E 81 0 0.00

82 81 8! 8! 2 2.!!

'otal:

!,5)5.51 !,571.7( !,5)3.01 23.(5 0.52I

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

25/111

Co/u$e Transaksi Ni/ai Transaksi -Ca/ue

1,)78 3,75),200 (0,021,)30,000 8,227,3!5,000

2 15,100 755,000 E

3 (00 !,722,500 E

1) 32),!00 )50,275,000 E

!35 5,3(5,!00 !,33!,22!,500 1,)33,55),500

302 2,2)0,100 (,8(3,17),500 !22,(13,000

) 51,700 52,532,000 !0,(00,000

1,72! 20,112,!00 !3,271,2)8,000 257,2!1,500

33 !2,)00 1!8,857,000 E

2! 172,)00 15,31(,(00 E7)1 8,157,)00 !,251,0(1,500 2,0)1,)50,500

10 113,(00 10,828,800 E

! 5,100 !35,200 E

(1 )83,200 208,)5(,(00 E

JJJ E E JJJ

)3( !,273,200 5,1)7,()),500 551,!37,000

E E E JJJ

E E E JJJ

1,8)2 (,(02,800 !(,782,5)0,000 (,!(0,!55,000

E E E JJJ 151 )78,000 720,)!5,000 E

JJJ E E JJJ

E E E JJJ

! !0,!00 13,12!,800 E

2 1,!00 532,000 E

1 200 1,310,000 E

1( 15!,500 20,05!,500 E

2 10,100 5,858,000 E

JJJ E E JJJ

!,07) 130,!!(,500 !1,(7!,)55,800 223,(!3,800

E E E JJJ

1!) 1,7!(,000 1,1!5,3)2,500 E

JJJ E E JJJ

2 300 1),200 E

!33 1),(1(,300 (,!!5,!)8,(00 (,((3,(00

E E E JJJ

E E E JJJ

1 10,000 !,000,000 E

rekuensi

Transaksi

Ni/ai Asing Be/i

-oreign Bu

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

26/111

771 7,07!,100 3,518,77(,300 1,173,3(!,300

33 18,!00 (,)5(,800 E

7! 10,81(,800 1,83(,555,200 E

JJJ E E JJJ

E E E JJJ

2 200 3(0,000 E

3,()5 !2,(33,200 25(,(1!,375,000 37,50),!70,000E E E JJJ

201 1,0!8,!00 1,23(,738,000 E

1,815 38,!50,200 13,3!8,(07,800 3,(8!,1(7,(00

7 15,700 3(,110,000 35,880,000

17 !!8,!00 !!,8!0,200 E

2!3 2,738,200 1,)28,!2(,500 E

JJJ E E JJJ

52 )0,800 1!7,301,500 E

10( 1,(2!,000 115,02!,500 E

()3 5,31!,100 1,05!,82!,!00 E() 17(,100 1!,)12,!00 E

8 (2,500 5!,)75,500 E

1 2,200 110,000 E

12 28,800 2(,1!7,000 )00,000

15 (0,300 75,3!!,000 E

3,()! 1!,572,(00 1)5,333,!12,500 !(,)!7,527,500

E E E JJJ

!1 2,!01,(00 1,(71,15),000 187,577,000

3 3,100 3,875,000 JJJ

E E E JJJ

2,(22 1),)55,800 )),815,)80,500 18,031,)0),000

E E E JJJ

2,(71 2(,!(8,300 30!,02!,535,000 201,821,7)7,500

3 10,!00 530,!00 E

751 8,38),700 10,8(7,!1!,000 8!5,1!!,000

E E E JJJ

3) 2)3,)00 !83,(0),500 !75,(0),500

E E E JJJ

5)1 17,321,(00 1!,(12,7(!,000 E

(1) 2,7)(,)00 8,)51,)20,500 8,(10,58),000

108 3,5!(,000 188,77!,300 E

2,2!1 53,!)!,500 15,)(8,!58,700 187,707,(00

E E E JJJ

)(2 2),751,000 5,121,2(!,)00 2,5)3,730,000

7)1 !,32!,200 8,1(7,!0(,500 E

JJJ E E JJJ

1 200 58,000 E

3 18,100 )05,000 E

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

27/111

2 10,000 880,000 E

1 1,000 7,100,000 JJJ

21! 5(1,800 755,2!0,000 500,175,000

1,2!( 10,087,100 7,((5,2(1,500 550,)18,000

37) 1,707,)00 750,))7,(00 3!5,01),!00

E E E JJJ

5!3 3!,30(,200 2,022,01),300 3,(00,0001( 35,100 10,17!,000 E

JJJ E E JJJ

E E E JJJ

12 200,800 78,813,)00 E

2,311 2(,0)7,700 23),)!2,(!0,000 10(,051,372,500

E E E JJJ

1,(17 23,81),)00 25,757,5)7,000 20,2(5,0(0,000

12 25,)00 !,872,100 152,)00

1 100 5,000 E

85 2)1,500 1(),3(7,000 (3,)!1,00022 87,000 1!,83),500 12,8)8,200

20 23,100 21,!)2,000 E

3,12( 15,020,000 18,1)1,!37,000 3,21),8(3,500

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

5 700 35,000 E

25 1,508,!00 1,101,132,000 10),500,000

)! 8!2,!00 108,71!,(00 E

2,)2( !2,)53,300 77,300,31(,500 5,8!5,712,000

1 7,000 2,758,000 E

JJJ E E JJJ

2 7,!00 2(,751,000 E

55 13,383,800 20,(7(,)12,500 E

2 1,100 55,000 E

1 500 217,500 E

17 15,500 37,(!5,000 E

5 110,100 (,)5(,500 E

21 13,(00 8,)0(,000 E

102 1,()3,!00 111,575,300 E

11 122,)00 (,1!5,000 E

JJJ E E JJJ

5 1,700 177,!00 E

1,115 23,!!1,500 3,255,(78,200 237,2!2,!00

1 2,500 1),(87,500 JJJ

E E E JJJ

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

28/111

1) 10,200 11,31),500 2,7)(,500

1 100 (7,500 E

( 2,300 2)),)00 E

10 2),000 7,830,000 E

5) !,81(,500 1,(2(,)55,500 E

JJJ E E JJJ

1 100 5,000 E2 (00 388,000 E

172 277,(00 (27,83!,500 1,0(0,000

7 12,300 1,31),500 E

2 (3,200 3,1(0,000 E

JJJ E E JJJ

1 100 1,!55,000 E

1)5 1,1(5,800 700,731,000 E

( 105,800 5,2)0,000 E

1,85( 5,)20,200 15,70),(77,000 1,!22,0(),500

1 1,000 50,000 E555 1(,53!,000 (,5(7,)13,)00 E

JJJ E E JJJ

782 12,(82,000 18,(58,520,000 2,202,2(1,000

1,15( 7,(23,)00 3,1(3,2)!,000 1,()5,!00

213 )35,200 2,0)0,2(),500 8),222,000

5 500 27,200 E

305 32,18),!00 5,582,111,(00 3,520,000

E E E JJJ

E E E JJJ

E E E JJJ

118 !,751,800 3)2,(88,300 E

1,33( 18,)!8,)00 ),317,!1(,300 57!,22(,200

E E E JJJ

3 300 1,555,000 E

1(( (,)00,700 1,!7!,((0,100 E

JJJ E E JJJ

8 !(,500 53,2!2,500 E

)2 1,!18,800 77,383,(00 E

JJJ E E JJJ

5!3 3,735,)00 3,573,370,500 E

502 7,3)1,800 805,3(),)00 E

82 372,300 21(,28(,500 E

JJJ E E JJJ

E E E JJJ

5 5,500 7,150,000 E

!1 2,1!5,500 13),501,500 E

5 !0,!00 3!,333,500 E

30 222,500 8),7!2,)00 8,(07,!00

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

29/111

1,23! 22,355,100 5,(12,0)1,!00 302,71(,700

E E E JJJ

27 37(,300 55,351,!00 E

1 1,000 10,300,000 E

3 !00 20,000 E

JJJ E E JJJ

28( 5,0)5,700 2,783,(78,500 !,335,000! !,100 3,()0,000 E

28 505,700 88(,)28,500 E

JJJ E E JJJ

1 100 7,800 E

1,)28 !,3)3,)00 1(,0(1,8)7,500 (,212,135,000

1 100 115,000 E

JJJ E E JJJ

E E E JJJ

38 8)3,100 ()!,522,000 !,52),500

E E E JJJ E E E JJJ

38 (33,(00 32,!27,000 E

)( 11,371,100 (25,3)8,000 E

)8 3,83),500 21(,))0,700 E

JJJ E E JJJ

( 1)5,000 (3,2)5,000 E

JJJ E E JJJ

1,!15 828,800 !5,11!,180,000 2,)3!,375,000

)03 15,1!),200 !,712,735,800 E

30! 1,7(2,!00 )3!,3)3,500 351,((0,500

( 7,(00 3,80!,000 E

JJJ E E JJJ

2 (00 !,500,000 E

1 100 30,000 E

2 2,700 200,000 E

52 50,000 ),)50,000 E

!05 3,505,100 500,!28,(00 E

1 2,000 21!,000 E

JJJ E E JJJ

E E E JJJ

158 1!,81!,100 1,3)(,002,000 E

1 200 10,000 E

JJJ E E JJJ

13 2!),200 220,5!2,000 E

1 300 3!5,000 E

! 5,100 (,275,500 5,)0!,000

3 2,800 2,100,000 E

1,171 380,)00 35,)20,)07,500 11,753,050,000

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

30/111

E E E JJJ

8 13,000 1,708,000 E

20 577,(00 3)0,030,000 8,735,000

! 5,100 255,000 E

5 (!,)00 12,30),500 E

JJJ E E JJJ

)!) 2,78(,)00 37,!)0,110,000 3,105,(85,00018 17!,)00 105,558,500 E

21( 3,080,300 !,1((,5)7,500 30),750,000

1) 1)8,(00 !1,(51,700 2,)!0,000

12( 357,300 1,17!,705,500 3,000,000

E E E JJJ

E E E JJJ

5( 28(,300 (7(,32),500 E

10 !7,800 22,37!,000 E

75 22!,100 2,0(7,7!7,500 E

117 1,!!!,800 2!!,017,200 E13 37,300 1!,7(!,!00 E

13 (5,!00 1),15!,(00 8,850,000

2,318 1!,(2),000 2!,288,821,000 1,01),810,000

2,273 ),778,200 50,!52,)20,000 11,308,870,000

E E E JJJ

(2 !5!,)00 1(1,!7!,)00 E

1( 130,500 1(,)77,000 E

1)3 !,585,000 50),!)),000 10,100,000

58 327,800 313,577,000 11,780,000

2! 137,800 8,81(,500 E

2 55,000 1),()0,000 E

1 100 32,000 E

151 1,!0),700 3!7,073,200 E

JJJ E E JJJ

1,18! 1,78!,800 !0,3!1,855,000 ),771,335,000

E E E JJJ

25 1,32),200 )!,871,(00 E

1!3 2)7,!00 1,711,812,500 E

231 3,5(),800 ((8,82),)00 37,3(!,500

E E E JJJ

58) ((!,000 3,818,(37,500 1,!81,170,000

E E E JJJ

21 553,100 121,(5(,000 E

JJJ E E JJJ

E E E JJJ

( 331,100 277,880,000 10,500,000

! !00 2(,500 E

535 15,(((,(00 ),)(3,3)7,000 5,!35,315,000

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

31/111

1! 7,200 8(5,300 E

1(5 !,010,(00 2,)(5,371,000 1,(7(,388,000

8!7 ),12!,700 !7,(15,727,500 28,558,(10,000

E E E JJJ

577 3,375,000 7(5,3(1,)00 E

2)8 2,0((,300 1,7)!,)78,000 17,(00,000

E E E JJJ 10 20,800 2,!7!,200 E

JJJ E E JJJ

E E E JJJ

1 500 25,000 E

JJJ E E JJJ

( 31,100 2,828,100 E

1 100 25,000 E

5!1 32,882,(00 8,023,(5!,100 130,1!2,000

27 78,100 2)),)(),000 380,000

! !,!00 1,)20,000 E3,210 !5,58!,500 5),)37,!7(,000 12,17(,10),000

E E E JJJ

1 100 2),000 E

JJJ E E JJJ

15 52,100 3(,))1,500 E

!( 57),500 81!,502,000 (!),702,000

227 85,)00 187,!70,000 E

351 1,3!(,000 3)7,050,200 1),12!,!00

1,!(0 2,713,500 5,830,!12,500 E

JJJ E E JJJ

3 1,200 (0,000 E

77 23,!77,100 12,031,10!,800 1(3,502,!00

3( 3(),)00 50,185,000 13,(00

1,7)! 2,!22,(00 ),700,858,500 ),255,0!),000

E E E JJJ

21 !5(,500 22,82(,000 E

15 !1,700 !,(17,100 E

JJJ E E JJJ

312 781,!00 5,((0,532,500 1!5,7!5,000

1 38,000 1)),500,000 E

1 300 1,(12,500 E

2,3!0 31,87),000 33,233,)35,000 3,!18,(2(,500

18 85,500 15,830,300 E

2,571 2,320,200 !0,8!7,)22,500 13,500,3(2,500

7 2,800 237,800 E

3 300 3(,(00 E

1,012 18,800,200 2!,))3,3(3,500 2,3!7,223,000

3 50,000 25,000,000 E

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

32/111

38 23,700 1,185,000 E

!08 1,)73,700 2,)(3,2(3,000 2,((0,3)!,500

(20 !),1!5,300 3,83(,732,100 E

JJJ E E JJJ

553 2,3!),000 8,8)2,2)(,500 2,08!,280,500

172 1,!02,)00 !)(,(0!,300 702,000

( 12,100 23,5)5,000 EJJJ E E JJJ

20 115,500 30,(71,(00 E

22 !2,500 5,8(2,300 E

1) 1!),800 !5,07!,!00 E

1 100 332,500 E

3 1,300 2,(01,500 E

7!1 5,!08,(00 2,555,715,!00 3!3,(18,800

3!( 12,037,000 1,(8),707,700 E

1,1(8 2,!81,!00 2,013,178,500 E

( 2,)00 ),!57,000 E!0 22,100 1!),822,500 E

!,7)( 1)(,88(,700 1!,85!,73!,300 7!8,)!7,!00

8 (,300 5,!37,000 E

JJJ E E JJJ

1 200 10,(00 E

JJJ E E JJJ

) 1,1((,100 8)7,)!5,000 E

2,07) 12,010,)00 28,727,(7!,000 )5,!50,500

1 200 10,000 E

JJJ E E JJJ

111 17(,)00 8),52(,500 E

1 100 1,(87,500 E

8 )00 7,!00,000 E

10 53,000 27,0!0,000 E

!,10) 21,700,800 5,810,0(8,000 !27,!2),100

E E E JJJ

7(! 20,(30,(00 1(,523,1)!,000 E

1,(5! ),718,300 18,225,(78,000 (,1!!,101,000

155 !28,000 205,)8(,000 E

(,200 2),11),100 51,(20,8(3,500 5,370,!3!,000

E E E JJJ

7 5,000 31,000,000 JJJ

!31 1,!81,200 1,)!5,2)1,000 8,))2,500

11 1!5,700 )!,857,000 E

JJJ E E JJJ

(! !)7,000 107,51),100 E

3 13(,(00 23,25(,800 E

12( 2,303,(00 1,170,!73,300 E

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

33/111

2( 20,300 (18,1)5,000 E

730 1!!,8(1,(00 )1,))3,)21,000 35),)53,500

2 200 10,000 E

JJJ E E JJJ

3 10,!00 2,20!,700 E

JJJ E E JJJ

1 300 15,000 E17 1(8,700 71,)15,000 38,)72,500

531 51,(83,!00 5,537,7(1,500 (!0,802,(00

E E E JJJ

! 22,800 10,30),000 E

228 2,)!7,300 1,8!(,!1!,000 E

JJJ E E JJJ

1 100 ),300 E

JJJ E E JJJ

118 8!7,700 (07,25!,500 E

1 100 !2,500 E!2( !,3!!,200 1,)3!,81!,500 E

)1 1)),800 810,700,000 2,313,000

78( ),025,700 !,(38,8!0,500 E

JJJ E E JJJ

E E E JJJ

2,332 23,571,200 (5,!82,135,000 27,2)0,853,500

1 100 (,)00 E

JJJ E E JJJ

5 11,(00 23,!)0,000 E

JJJ E E JJJ

337 22,555,200 35,!13,831,500 !71,000

! 2,800 11,200,000 E

(7 1,!!7,700 1,187,0)5,000 E

33 1,138,500 282,70!,200 E

2 1,000 5!5,000 E

1,0(7 28,521,300 5,315,005,)00 (2,(80,800

E E E JJJ

!52 8!3,100 !(,515,(00 E

JJJ E E JJJ

1,007 51,(83,!00 ),2!(,7((,200 107,100,000

1 500 (2,500 E

!3 1)8,300 2(),1)8,000 13!,500

E E E JJJ

( ),000 7,7)5,000 E

2,250 3,0)5,!00 1!,1!7,1)7,500 (,25(,!!!,000

1 1,000 8!5,000 E

1,300 12,82(,000 !),8!(,(7(,500 2!,()3,258,500

32 122,)00 35,5(3,000 E

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

34/111

1 100 7,700 E

JJJ E E JJJ

E E E JJJ

2,200 (8,130,800 33,8)5,(78,000 ),(25,(3!,!00

(( !21,800 !7,(85,)00 E

!5 21!,000 1(5,002,500 E

170 7(2,)00 !)3,10),500 21(,20(,00027 51(,100 175,532,(00 E

JJJ E E JJJ

E E E JJJ

E E E JJJ

1 100 15,)00 E

3 (,500 1,0!0,000 E

JJJ E E JJJ

E E E JJJ

8 52),000 31!,755,000 E

287 55(,700 702,720,500 E) (5,(00 1!,18!,800 E

) 12,200 1,0)),700 E

33! 215,)00 5!8,(1(,000 E

JJJ E E JJJ

E E E JJJ

1,513 5,()7,000 17,(11,(18,000 )38,357,500

E E E JJJ

1,28! (,!01,500 3,222,03),)00 E

1 100 (,)00 E

JJJ E E JJJ

1)5 35(,500 (0(,780,500 23,181,500

8(0 5,82(,)00 3,107,782,500 E

JJJ E E JJJ

)! 2,3(7,(00 1,2)1,205,500 E

218 2!5,)00 2,!0(,5)2,500 173,105,000

E E E JJJ

733 !,85!,700 1,(2(,!32,200 )55,883,200

7 310,300 2(3,75),500 E

JJJ E E JJJ

E E E JJJ

E E E JJJ

1) 17,000 71,032,000 E

5!! 1),8!3,000 5,77!,0!),000 (5,!25,000

103 227,!00 227,287,000 E

) 1,000 )!,!00 E

JJJ E E JJJ

1,525 (,2(!,000 71,53),7)5,000 3(,2!(,735,000

E E E JJJ

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

35/111

87 130,!00 22,))!,200 E

2,028 17,117,!00 28,231,1!(,000 (,577,2(!,000

1!5 1),050,!00 3,!)0,7)7,!00 E

108 13!,200 (37,75(,000 !7,13!,500

E E E JJJ

7,381 33,25),200 15,553,123,(00 )!8,)81,700

E E E JJJ ( 10,100 )(1,100 E

JJJ E E JJJ

E E E JJJ

E E E JJJ

)8 !,8!!,!00 1,72!,727,000 E

),((0 11(,175,100 !5,372,22!,!00 325,(77,800

E E E JJJ

7 32,(00 130,72(,000 E

1,0!8 15,(72,800 11,281,888,000 11(,3(0,500

5,52( 123,1!(,!00 232,(5!,2!0,000 57,()3,055,500) 5,200 2(5,500 E

! 170,100 8,505,000 E

JJJ E E JJJ

3)2 11),123,)00 !5,(22,102,(00 ),))),233,100

5( 30,300 1,553,700 E

3 (,(00 5!,!32,500 E

JJJ E E JJJ

!81 35,873,700 20,13),(!1,000 15,1(3,500

)73 12,)!0,300 1,388,77),!00 5!,30),000

571 2,112,(00 12,!05,1)2,500 ),35),5!5,000

3 ),000 !,5)0,000 E

JJJ E E JJJ

1 1,000 1(,500,000 E

853 1),7(0,200 1!,(!0,207,000 178,733,000

E E E JJJ

E E E JJJ

3 10,200 1,!08,700 E

7)5 !,!37,)00 2,2!1,825,500 8!,8!8,500

E E E JJJ

11 27,800 1,3)3,(00 E

JJJ E E JJJ

1! 131,)00 (5,(13,)00 E

!,200 !0,)5(,100 127,(22,!73,000 3),870,1)7,500

() 2,217,000 !,221,787,500 !78,!88,000

2)2 28,01),800 12,5(3,235,800 2!!,038,800

8 2(,)00 1,832,(00 E

( ),100 5,787,500 E

527 3,(2(,200 2,237,)22,000 722,!80,000

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

36/111

5( 3!5,300 2,372,7(0,000 335,(25,000

E E E JJJ

E E E JJJ

1 100 23,800 E

21 51(,700 25,835,000 10,500,000

)) 1,831,200 )1,805,100 E

5 23,700 1,188,700 E1( 225,100 !50,200,000 E

18 2,)!!,000 88!,338,500 E

3 10,100 3,181,000 E

JJJ E E JJJ

12 3,000 580,500 E

75 3!7,500 (08,(82,000 E

82 1,30!,200 783,012,500 E

!0 12,200 !7,)2(,000 E

JJJ E E JJJ

7 3,000 780,000 EJJJ E E JJJ

3,(10 5,51(,)00 )3,075,175,000 5!,(!1,()2,500

1,)00 2,!31,700 )0,8)2,850,000 8,01(,)!2,500

2 500 50,100 E

73 1,125,000 113,2(3,200 E

2!) 32,377,200 7,))8,70(,)00 5,!28,2(7,500

E E E JJJ

E E E JJJ

1 100 5,!00 E

107 8(7,700 12!,523,100 E

20 8!,)00 !,!0!,300 E

3( 207,!00 8),0!7,100 E

1,7!2 ),!21,700 2!,)27,(80,500 2,235,3)!,500

12 20,000 3,32),(00 E

JJJ E E JJJ

1,)58 (1,(27,500 102,878,(02,000 55,(37,525,000

1,218 1),8)!,(00 1(,!37,080,500 20!,7)7,000

E E E JJJ

E E E JJJ

) (,(00 535,)00 E

1(5,)*) 2,+5*,003,300 3,+0(,0*3,5+(,)00 ((,(5*,0)1,100

18(,081 5,7)),0)!,02( 5,11(,)(2,)25,()7

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

37/111

52,!81,(15,000

E

E

E

2,570,(35,500

E

E

1,20),)3(,000

138,800,000

E5!8,!7),500

E

E

E

E

2,380,52!,000

E

E

1,785,7)5,000

EE

E

E

E

E

E

E

E

E

30(,!35,100

E

E

E

E

5,135,170,700

E

E

E

Ni/ai Asing

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

38/111

E

E

E

E

E

E

17(,(2(,(72,500E

E

3,57!,(53,800

35,880,000

E

E

E

)3,!2(,500

E

EE

E

E

E

E

111,272,087,500

E

E

E

E

2!,151,332,000

E

21,(!),)22,500

E

2,7)7,!5(,000

E

E

E

8!5,000

5,)!3,8!),000

275,000

(,(22,)3!,200

E

1)7,80),700

E

E

E

E

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

39/111

E

E

1,07(,000

1,2(),133,000

122,03(,!00

E

!0,1!1,800(0),000

E

E

E

!),!(8,185,000

E

1(,7)0,1(0,000

E

E

5(,000E

E

2,!!8,58!,500

E

E

E

E

E

E

)2!,7(!,000

E

3),(5),!01,000

E

E

E

!25,7)(,500

E

E

27,555,000

E

2,!75,000

E

E

E

E

5,5!8,800

1),(87,500

E

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

40/111

E

E

E

E

E

E

EE

12,875,500

E

E

E

E

E

E

8,823,5(0,000

EE

E

5,52),813,500

28,183,300

1,17!,83!,500

E

E

E

E

E

E

2,!57,200

E

E

!2),700

E

E

15,()3,)00

E

E

E

28,(22,000

E

E

E

E

82,000

E

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

41/111

1,0!3,218,300

E

E

E

E

E

1,5!0,585,000E

E

E

E

15,025,380,000

E

E

E

10,071,500

EE

E

E

E

E

E

E

22,88(,232,500

5),117,200

187,17),500

E

E

E

E

E

E

E

E

E

E

2(),7)),300

E

E

E

E

E

E

15,!22,!(5,000

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

42/111

E

E

2(,2!1,500

E

E

E

3,88!,!(7,500((,0)0,000

E

E

3,08!,000

E

E

(3,831,000

E

E

EE

E

1,(50,)85,500

12,!8!,082,500

E

E

E

E

12,1!(,000

E

E

E

E

E

18,002,225,000

E

E

751,1!5,000

1!,025,000

E

777,(55,000

E

8,800,000

E

E

E

E

2,5)8,785,500

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

43/111

E

7!!,)3(,000

7,1!8,030,000

E

E

!0,17),000

EE

E

E

E

E

E

E

3(,(05,700

E

E25,10(,535,500

E

E

E

E

70,500,000

E

22,125,000

585,012,000

E

E

))2,500

1(,278,000

7,(22,707,000

E

E

E

E

3,(22,500

E

E

10,177,175,000

)00,000

3!,37),052,500

E

E

717,)8!,000

E

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

44/111

E

222,278,000

83!,(00,000

E

172,(3!,500

2!),231,700

EE

E

E

E

E

E

5!,)28,800

2(),018,800

8(,71),000

EE

235,)5(,100

3,737,000

E

E

E

770,000,000

1,355,853,000

E

E

E

E

E

E

2,128,2!!,500

E

E

1,(!7,3(),500

51,52),200

),05!,)73,500

E

E

1,3!8,321,000

E

E

7,800,300

23,120,000

7)1,1!5,000

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

45/111

2!0,)50,000

83,18(,000

E

E

E

E

E215,000

221,230,500

E

E

E

E

E

E

E

EE

7,3!!,000

E

E

E

28,75(,8)!,000

E

E

E

E

E

2,000,000

188,(00,000

!),(00,000

E

!,(51,!22,(00

E

E

E

5!,000,000

E

7,8)3,000

E

358,000

),2!(,5)!,500

E

(,38!,0(5,000

E

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

46/111

E

E

E

2,5!8,3)2,700

E

E

2)0,!8!,00011,)00,000

E

E

E

E

E

E

E

E

3(1,1(5,000E

E

E

E

E

12,5!(,5(7,000

E

E

E

E

53,3)!,500

E

E

271,500,000

1,11(,157,500

E

)(2,30),300

E

E

E

E

E

E

E

E

E

5,)08,230,000

E

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

47/111

13,0)7,!00

2,)75,7(),000

58,838,300

283,12(,500

E

E

EE

E

E

E

1,07!,588,000

1,3!3,105,)00

E

117,0)2,000

55),817,500

5!,!82,(5!,500E

E

E

771,775,800

E

E

E

E

(!(,000

7,383,8!0,000

E

E

E

2!2,051,000

E

E

E

17,257,700

E

E

E

E

7),2)),!1),500

3,800,850,000

1,((3,0!5,200

E

E

573,)77,500

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

48/111

1,2(3,530,000

E

E

E

E

E

E2!0,000,000

((0,000,000

31,000

E

E

5!(,77(,500

150,720,000

E

E

EE

3(,0(3,(10,000

1),32!,5)0,000

E

E

1,85(,))2,800

E

E

E

E

E

E

2,010,103,500

E

E

8,!7!,15!,000

1,202,10),000

E

E

E

1,0*,532,023,200

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

49/111

Harga Saham: Rabu, 30 Des 2015

britama.comFollow Kita i:

!i"e Kita i:

No.

1 PT Astra Agro Lestari Tbk 1(,150

2 PT Mahaka Media Tbk 50

3 PT Asuransi Bina ana Arta Tbk (,800

! PT ABM "n#esta$a Tbk 2,(00

5 PT A%e &ard'are "ndonesia Tbk 750

( PT A%set "ndonusa Tbk 2,()5

7 PT Ades *aters "ndonesia Tbk 3,1((

8 PT Adhi +ara -Persero Tbk 2,135

) PT Adira ina$ika Mu/ti inan%e Tbk 3,!70

10 PT Po/%he$ "ndonesia Tbk 7511 PT Adaro nerg Tbk 1,815

12 PT Bank akat "ndonesia Agroniaga Tbk )0

13 PT Bank Agris Tbk 135

1! PT Asuransi &arta A$an Prata$a Tbk 15(

15 PT Akbar "ndo Mak$ur ti$e% Tbk 510

1( PT Tiga Pi/ar e4ahtera ood Tbk 1,235

17 PT A/a$ +ara nggu/ Tbk 305

18 PT Argha +ara Pri$a "ndustri Tbk 8(8

1) PT A+ 6ororindo Tbk 7,0!!

20 PT Ma4aahit "nti 6orora 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

2! PT Tri Banan Tirta Tbk 278

25 PT Asuransi Mu/ti Artha una Tbk 355

2( PT Asahi$as /at /ass Tbk (,!00

27 PT Ate/iers Me%ani9ues :"ndonesie Tbk 128

28 PT u$ber A/;aria Tri4aa Tbk 580

2) PT Austindo Nusantara % "nternationa/ Tbk 570

33 PT Arita Pri$a "ndonesia Tbk 300

3! PT Asia/ast "ndustries Tbk 5)

35 PT Agung Podo$oro Land Tbk !)0

3( PT Areni Prata$a ?%ean Line Tbk (8

37 PT Argo Pantes Tbk 1,125

38 PT At/as esour%es Tbk ()1

twitter.com#britama

$aceboo".com#britamasaham

+ode aha$

-6ode to%k

Na$a Perusahaan

-6o$an Na$e

ebe/u$na

-Pre#iousAAL"

ABBA

ABA

ABMM

A6

A6T

A

A&"

AM

AMA?

A?

A

A&AP

A"M

A"A

A++

A+P"

A+A

A+"AL?

AL+A

ALM"

ALT?

AMA

AM

AM"N

AMT

AN

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

50/111

3) PT Ar'ana 6itra$u/ia Tbk !75

!0 PT Artha#est Tbk 280

!1 PT atu Prabu nergi Tbk 1(0

!2 PT Asuransi Bintang Tbk 5)8

!3 PT Asuransi ain MitraTbk )20

!! PT Astra rahia Tbk 1,()5

!5 PT Astra "nternationa/ Tbk (,017!( PT Asuransi

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

51/111

8! PT Bhu'anata/a "ndah Per$ai Tbk 75

85 PT B/ue Bird Tbk 7,000

8( PT B"" "nternationa/ Tbk 1,327

87 PT BP

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

52/111

12) PT 6ardig Aero er#i%es Tbk 1,170

130 PT 6ahaa +a/bar Tbk (75

131 PT 6entrin ?n/ine Tbk 150

132 PT 6/ian inan%e "ndonesia Tbk 27!

133 PT 6hitose "nternasiona/ Tbk 338

13! PT 6ita Minera/ "n#estindo Tbk )!0

135 PT 6akra Minera/ Tbk 5013( PT 6o/orak "ndonesia Tbk (05

137 PT 6itra Marga Nushaa/a Persada Tbk 1,!7!

138 PT 6entris Mu/ti Persada Prata$a Tbk 123

13) PT =/oitasi nergi "ndonesia Tbk 50

1!0 PT aha$ eri B - 6ente= Tbk 5,000

1!1 PT 6ente= -aha$ Pre;eren Tbk 17,!25

1!2 PT 6o'e// e#e/o$ent Tbk 300

1!3 PT 6itra Mahar/ika Nusantara 6orora Tbk 2(

1!! PT 6haroen Pokhand "ndonesia Tbk 2,700

1!5 PT 6entra/ Proteina Pri$a Tbk 331!( PT 6atur entosa Adirana Tbk 370

1!7 PT 6itra Tubindo Tbk 5,225

1!8 PT 6iutra e#e/o$ent Tbk 1,!50

1!) PT 6iutra Proert Tbk 3(8

150 PT 6iutra ura Tbk 2,210

151 PT 6itatah "ndustri Mar$er Tbk 30

152 PT 'i Aneka % Tbk 1!0

155 PT ar$a &en'a Tbk 1)

15( PT uta raha "ndah Tbk 7!

157 PT "nti/and e#e/o$ent Tbk 555

158 PT uta +irana inan%e Tbk !!2

15) PT e/ta 4akarta Tbk 5,100

1(0 PT Purade/ta Lestari Tbk 1)5

1(1 PT Bank inar "ndonesia Tbk 107

1(2 PT "ndorite/ Mak$ur "nternasiona/ Tbk 1,1!5

1(3 PT e/ta unia Petroindo Tbk 80(

1(! PT uta Perti'i Nusantara Tbk 3)0

1(5 PT ua Putra ta$a Mak$ur Tbk 7)5

1(( PT har$a a$udera ishing "ndustries Tbk 125

1(7 PT har$a ata Nusantara Tbk 800

1(8 PT ian 'astatika entosa Tbk 13,000

1() PT uta Perti'i Tbk (,500

170 PT araECaria Laboratoria Tbk 1,2(0

171 PT andra Media "nternationa/ Tbk (0

172 PT /e%troni% 6it "ndonesia Tbk 700

173 PT kadhar$a "nternationa/ Tbk !00

6A

6+A

6NT

6"N

6"NT

6"TA

6+A6LP"

6MNP

6MPP

6N+?

6NTB

6NT@

6?*L

6PT

6P"N

6P?6AP

6TBN

6TA

6TP

6T

6TT&

A

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

53/111

17! PT /nusa Tbk 21)

175 PT Bakrie/and e#e/o$ent Tbk )

17( PT Megao/itan e#e/o$ents Tbk 1!(

177 PT /ang Mahkota Tekno/ogi Tbk ),!00

178 PT nergi Mega Persada Tbk 30

17) PT nse#a/ Putra Megatrading Tbk 2,700

180 PT ra4aa 'ase$bada Tbk 5(3181 PT rate= 4a4a Tbk 850

182 PT ura sa Perkasa Tbk 1,750

183 PT #er hine Te=ti/e "nds. Tbk 18!

18! PT terindo *ahanata$a Tbk 75

185 PT =%e/%o$indo Prata$a Tbk 3,(70

18( PT ast ood "ndonesia Tbk 1,155

187 PT a4ar ura *isesa Tbk 1,075

188 PT + Mu/ti Agro Tbk 1,250

18) PT ortune Mate "ndonesia Tbk 8)0

1)0 PT ortune "ndonesia Tbk (701)1 PT Lotte 6he$i%a/ Titan Tbk 7!

1)2 PT Mobi/eE8 Te/e%o$ Tbk !5

1)3 PT ading e#e/o$ent Tbk !8

1)! PT una'an ian4aa tee/ Tbk 207

1)5 PT oodear "ndonesia Tbk 2,)00

1)( PT e$a rahasarana Tbk 328

1)7 PT o/den nerg Mines Tbk 1,270

1)8 PT udang ara$ Tbk !),500

1)) PT aruda "ndonesia -Persero Tbk 710

200 PT a4ah Tungga/ Tbk 2,385

201 PT /oba/ Te/esho Tbk 335

202 PT raha$as 6itra'isata Tbk 800

203 PT o'a Makassar Touris$ e#e/o$ent Tbk ),000

20! PT o/den etai/indo Tbk !00

205 PT o/den P/antation Tbk 78

20( PT Perdana aurari$a Tbk 180

207 PT #ergreen "n#es%o Tbk 150

208 PT 9uit e#e/o$ent "n#est$ent Tbk 103

20) PT arda Tu4uh Buana Tbk 335

210 PT reen'ood e4ahtera Tbk 8)

211 PT oF%o P/antations Tbk )8

212 PT & 6aita/ Tbk !(

213 PT adana Bhaskara inan%e Tbk 180

21! PT Panasia "ndosnte% Tbk 855

215 PT &ero uer$arket Tbk 1,853

21( PT &e=indo Adierkasa Tbk 1,253

217 PT &u$uss "nter$oda Transortasi Tbk ()0

218 PT &an4aa Manda/a a$oerna Tbk )(,387

LA

LT

M

MT+

N

PMT

AAT@

A

T"

T*A

@6L

AT

A*

"&

M""

?PN"

N

AMA

T

MA

M

M

"AA

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

54/111

21) PT &ote/ Mandarine egen% Tbk 205

220 PT aras'ati ria Lestari Tbk 125

221 PT &aru$ nerg Tbk 5,1!8

222 PT "ndonesia Transort "n;rastru%ture Tbk 30

223 PT "ntan Barurana inan%e Tbk 200

22! PT "nti Bangun e4ahtera Tbk 2,000

225 PT "ndo;ood 6BP ukses Mak$ur Tbk 11,75022( PT "s/and 6on%ets "ndonesia Tbk 380

227 PT "ndonesia Pondasi aa Tbk 1,3!0

228 PT 6ha$ion Pa%i>% "ndonesia Tbk 23!

22) PT "nti Agri esour%es Tbk 2,)00

230 PT "ntikera$ik A/a$asri "ndustri Tbk 115

231 PT u$i "ndo +abe/ Tbk 1,0!0

232 PT "ndo$obi/ ukses "nternasiona/ Tbk (,727

233 PT "ndo$obi/ Mu/ti

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

55/111

2(! PT

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

56/111

30) PT Mu/ti Agro e$i/ang P/antation Tbk !5

310 PT Ma/indo eed$i// Tbk 1,200

311 PT Mas Murni "ndonesia Tbk )0

312 PT Mas Murni Tbk -aha$ Pre;eren (00

313 PT Mitra Adierkasa Tbk 3,757

31! PT Mu/tistrada Arah arana Tbk 251

315 PT Bank Maaada Tbk 2,!0031( PT Mitrabara Adierdana Tbk 1,100

317 PT Mitrabahtera egara e4ati Tbk 30)

318 PT Martina Berto Tbk 7!3

31) PT Bank *indu +ent4ana "nternationa/ Tbk 230

320 PT "nter$edia 6aita/ Tbk 3,000

321 PT Merdeka 6oer o/d Tbk 2,200

322 PT Modern/and ea/t Tbk !80

323 PT Modern "nternasiona/ Tbk 13(

32! PT Med%o nergi "nternationa/ Tbk 7)5

325 PT Bank Mega Tbk 3,00032( PT Mer%k Tbk (,515

327 PT Nusantara "n;rastru%ture Tbk )7

328 PT Manda/a Mu/ti>nan%e Tbk 5,8!0

32) PT Mu/ti>/ing Mitra "ndonesia Tbk 320

330 PT Magna inan%e Tbk 55

331 PT Mu/ti "ndo%itra Tbk 350

332 PT Midi ta$a "ndonesia Tbk 780

333 PT Mitra +e/uarga +arasehat Tbk 2,3!7

33! PT Mitra a4asa Tbk !0

335 PT Mitra "n#estindo Tbk 120

33( PT Mitra +o$unikasi Nusantara Tbk !70

337 PT Metroo/itan +ent4ana Tbk 20,2!1

338 PT Mu/ti Bintang "ndonesia Tbk 8,300

33) PT Mu/ia "ndustrindo Tbk 585

3!0 PT Mu/tio/ar Tbk 300

3!1 PT Mu/tio/ar Te%hno/og Tbk 1,200

3!2 PT Mega Manungga/ Proert Tbk 7)5

3!3 PT Media Nusantara 6itra Tbk 1,8!)

3!! PT Mitra Pinasthika Mustika Tbk !()

3!5 PT Matahari Putra Pri$a Tbk 1,(20

3!( PT Mustika atu Tbk 185

3!7 PT Maskaai easuransi "ndonesia Tbk 5,000

3!8 PT MN6 k Cision Tbk 1,(8!

3!) PT Metrodata /e%troni%s Tbk (50

350 PT 6aita/in% "n#est$ent Tbk 225

351 PT Metroo/itan Land Tbk 212

352 PT Metro uer$arket ea/t Tbk !51

353 PT a$indo esour%es Tbk 515

MAP

MA"N

MAM"

MAM"P

MAP"

MAA

MAAMBAP

MB

MBT?

M6?

M"A

M+A

MLN

MN

M6

MAM+

MTA

M"N

MM"

MNA

M"6

M""

M"+A

M"A

M"T"

M+NT

M+P"

MLB"

ML"A

MLPL

MLPT

MMLP

MN6N

MPM@

MPPA

MAT

M"

M+

MTL

MTN

MTLA

MTM

M?&

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

57/111

35! PT Maora "ndah Tbk 2),000

355 PT &anson "nternationa/ Tbk 580

35( PT aha$ eri B &anson "nternatio )0

357 PT Aa% 6itra 6enterte= Tbk 5)

358 PT Bank Mitraniaga Tbk 200

35) PT Pe/aaran Ne// 'i Putri Tbk 125

3(0 PT Pe/at Ti$ah Nusataran Tbk 303(1 PT Niress Tbk !15

3(2 PT Nir#ana e#e/o$ent Tbk 10(

3(3 PT Bank N"P Tbk 1,100

3(! PT Bank Nationa/nobu Tbk 5(5

3(5 PT Nusa aa 6ita Tbk 585

3(( PT k Tbk 1,315

3)3 PT Prasidha Aneka Niaga Tbk 170

3)! PT ed P/anet "ndonesia Tbk 1,000

3)5 PT Ta$bang Batubara Bukit Asa$ -Persero Tbk !,5)5

3)( PT "ndo traits Tbk )00

3)7 PT Pe$bangunan Peru$ahan -Persero Tbk 3,7(5

3)8 PT Petrosea Tbk 1,280

M?

M@

M@P

MT@

NAA

NL

N"+LN"P

N"?

N"P

N?B

N6A

?6AP

?+A

?M

PA"

PALMPAN

PAN

PB@

P

P

PA

PL"

P"6?

P

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

58/111

3)) PT at Nusaersada Tbk 5)0

!00 PT Pioneerindo our$et "nternationa/ Tbk 7,700

!01 PT Pud4iadi Prestige Li$ited Tbk !50

!02 PT Paku'on

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

59/111

!!! PT o/den ag/e nerg Tbk 22)

!!5 PT u$$are%on Agung Tbk 1,500

!!( PT M ta$a Tbk 2!0

!!7 PT e/a$at e$urna Tbk !,800

!!8 PT orini Agro Asia 6ororindo Tbk 2,250

!!) PT oe%hi Lines Tbk !31

!50 PT ona Toas Touris$ "ndustr Tbk 3,700!51 PT uar$a Tbk 100

!52 PT Taisho Phar$a%euti%a/ "ndonesia Tbk 1!!,7)0

!53 PT Taisho Phar$a%euti%a/ "ndonesia Tbk 338,000

!5! PT A//bond Mak$ur saha Tbk 1,5)0

!55 PT e4ahteraraa Anugrah4aa Tbk 258

!5( PT ri e4eki "s$an Tbk. 3()

!57 PT "ndo A%idata$a Tbk 50

!58 PT aratoga "n#esta$a edaa Tbk 3,)75

!5) PT ura e$esta "nternusa Tbk 705

!(0 PT a'it u$ber$as arana Tbk 1,))2!(1 PT unson Te=ti/e Manu;a%ture Tbk )7

!(2 PT tar Petro%he$ Tbk !0

!(3 PT iantar T?P Tbk 2,850

!(! PT ugih nerg Tbk 378

!(5 PT L< /oba/ Tbk 30

!(( PT o/usi Tunas Prata$a 8,000

!(7 PT Tunas A/>n Tbk !00

!(8 PT itara Proertindo Tbk 555

!() PT =ress Transindo ta$a Tbk 112

!70 PT To'er Bersa$a "n;rastru%ture Tbk 5,875

!71 PT Tunas Baru La$ung Tbk 55!

!72 PT Te$baga Mu/ia e$anan Tbk 7,000

!73 PT Mando$ "ndonesia Tbk 1),500

!7! PT Tihone Mobi/e "ndonesia Tbk 700

!75 PT Ti>%o iber "ndonesia Tbk )00

!7( PT Tigaraksa atria Tbk 2,!80

!77 PT Ti;a inan%e Tbk 135

!78 PT Ti$ah -Pesero Tbk !!5

!7) PT Tira Austenite Tbk 1,350

!80 PT Tirta Mahaka$ esour%es Tbk 55

!81 PTPer$ata Pri$a akti Tbk 1,800

!82 PT Pabrik +ertas T4i'i +i$ia Tbk 510

!83 PT Te/eko$unikasi "ndonesia Tbk 3,0)0

!8! PT Pe/aaran Te$uran $as Tbk 1,)!5

!85 PT A" Tbk !25

!8( PT Te$o "nti Media Tbk 72

!87 PT Toba Bara e4ahtra Tbk 7)0

!88 PT Tota/ Bangun Persada Tbk (05

MMT

MA

M

MM

?B"

?6"

?NAPMA

GBB

GB"

GM"

A% Tbk 1,()0

502 PT Tunas idean Tbk (00

503 PT /tra

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

61/111

I

1(,02( 15,875 1(,02( 15,)77 -173 -1.07

50 JJJ 50 50 0 0.00

E JJJ E (,800 0 0.00

E JJJ E 2,(00 0 0.00

81) JJJ 81) 81) () ).20

E JJJ E 2,()5 0 0.00

E JJJ E 3,1(( 0 0.00

3,(53 2,1!0 3,(53 2,1!0 5 0.23

E JJJ E 3,!70 0 0.00

E JJJ E 75 0 0.00E JJJ E 1,815 0 0.00

E JJJ E )0 0 0.00

8( JJJ 8( 8( -!) -3(.30

E JJJ E 15( 0 0.00

E JJJ E 510 0 0.00

E JJJ E 1,235 0 0.00

E JJJ E 305 0 0.00

E JJJ E 8(8 0 0.00

7,125 JJJ 7,125 7,125 81 1.15

E JJJ E 100 0 0.00E JJJ E ()5 0 0.00

E JJJ E 550 0 0.00

E JJJ E 2)0 0 0.00

E JJJ E 278 0 0.00

E JJJ E 355 0 0.00

E JJJ E (,!00 0 0.00

E JJJ E 128 0 0.00

E JJJ E 580 0 0.00

E JJJ E 1,500 0 0.00

37( 318 37( 318 ) 2.)1

E JJJ E 2,500 0 0.00

((0 JJJ ((0 ((0 )0 15.7)

E JJJ E 300 0 0.00

E JJJ E 5) 0 0.00

E JJJ E !)0 0 0.00

E JJJ E (8 0 0.00

E JJJ E 1,125 0 0.00

E JJJ E ()1 0 0.00

Pe$bukaan

-?en

Terendah

-Lo'

Tertinggi

-&igh

Penutuan

-6/ose

Perubahan

-6hange

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

62/111

E JJJ E !75 0 0.00

E JJJ E 280 0 0.00

1(7 JJJ 1(7 1(7 7 !.38

E JJJ E 5)8 0 0.00

E JJJ E )20 0 0.00

E JJJ E 1,()5 0 0.00

(,025 (,000 (,17( (,075 58 0.)(E JJJ E 1(0 0 0.00

1,100 1,0(0 1,150 1,150 50 !.55

E JJJ E 3)0 0 0.00

E JJJ E 2,150 0 0.00

E JJJ E 103 0 0.00

E JJJ E (85 0 0.00

E JJJ E 1(0 0 0.00

1,(30 JJJ 1,(30 1,(30 0 0.00

E JJJ E (5 0 0.00

201 JJJ 201 201 7( (0.80E JJJ E 82 0 0.00

E JJJ E 850 0 0.00

E JJJ E 50 0 0.00

E JJJ E 885 0 0.00

E JJJ E 850 0 0.00

13,300 13,275 13,325 13,325 -75 -0.5(

E JJJ E 135 0 0.00

()0 JJJ ()0 ()0 0 0.00

E JJJ E ))5 0 0.00

E JJJ E 1,8(! 0 0.00

!,))( !,))0 !,))( !,))0 -110 -2.1(

E JJJ E 1,700 0 0.00

11,!75 11,!25 11,788 11,!)( -50! -!.20

51 JJJ 51 51 -5! -51.!3

1,310 JJJ 1,310 1,310 -)7 -(.8)

E JJJ E 380 0 0.00

E JJJ E 1,5(0 0 0.00

E JJJ E 51 0 0.00

E JJJ E 850 0 0.00

E JJJ E 3,205 0 0.00

57 JJJ 57 57 -25 -30.!)

E JJJ E 31( 0 0.00

E JJJ E 2,3!0 0 0.00

E JJJ E 17( 0 0.00

1,885 JJJ 1,885 1,885 -20 -1.05

E JJJ E 500 0 0.00

E JJJ E 2(0 0 0.00

30 JJJ 50 50 -103 -(7.32

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

63/111

E JJJ E 75 0 0.00

E JJJ E 7,000 0 0.00

E JJJ E 1,327 0 0.00

755 JJJ 7(0 7(0 10 1.33

E JJJ E !37 0 0.00

E JJJ E )0 0 0.00

E JJJ E (1 0 0.00E JJJ E 300 0 0.00

E JJJ E 1)7 0 0.00

E JJJ E 3,050 0 0.00

E JJJ E 3(0 0 0.00

),125 JJJ ),202 ),202 102 1.12

E JJJ E 255 0 0.00

1,120 JJJ 1,120 1,120 )0 8.7!

E JJJ E 17( 0 0.00

1 JJJ 50 50 !( JJJ

E JJJ E 5!7 0 0.00E JJJ E 50 0 0.00

E JJJ E 885 0 0.00

E JJJ E 1,100 0 0.00

E JJJ E ( 0 0.00

E JJJ E !80 0 0.00

E JJJ E 1,!10 0 0.00

E JJJ E 3,!00 0 0.00

E JJJ E )5 0 0.00

73 JJJ 73 73 (3 (30.00

E JJJ E ()5 0 0.00

E JJJ E 10) 0 0.00

1,770 JJJ 1,805 1,805 5 0.28

E JJJ E !05 0 0.00

E JJJ E )00 0 0.00

E JJJ E 5,100 0 0.00

1,!50 1,!00 1,!50 1,!00 )0 (.87

35 JJJ 35 35 30 (00.00

E JJJ E 525 0 0.00

E JJJ E 2,500 0 0.00

E JJJ E (2 0 0.00

700 JJJ 700 700 -50 -(.(7

(2 JJJ (2 (2 (1 JJJ

3( JJJ 50 50 10 25.00

5)5 JJJ 5)5 5)5 0 0.00

E JJJ E )8 0 0.00

138 JJJ 138 138 -2 -1.!3

E JJJ E 3,000 0 0.00

E JJJ E 252 0 0.00

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

64/111

E JJJ E 1,170 0 0.00

E JJJ E (75 0 0.00

E JJJ E 150 0 0.00

E JJJ E 27! 0 0.00

E JJJ E 338 0 0.00

E JJJ E )!0 0 0.00

E JJJ E 50 0 0.00E JJJ E (05 0 0.00

E JJJ E 1,!7! 0 0.00

E JJJ E 123 0 0.00

E JJJ E 50 0 0.00

E JJJ E 5,000 0 0.00

E JJJ E 17,!25 0 0.00

E JJJ E 300 0 0.00

E JJJ E 2( 0 0.00

2,70( JJJ 2,70( 2,70( ( 0.22

52 JJJ 52 52 1) 57.58E JJJ E 370 0 0.00

E JJJ E 5,225 0 0.00

1,!70 JJJ 1,!7( 1,!7( 2( 1.7)

!10 JJJ !10 !10 !2 11.!1

2,23( 2,212 2,23( 2,232 22 1.00

E JJJ E 30 0 0.00

18! 180 522 !20 327 351.(1

E JJJ E 500 0 0.00

E JJJ E 1!0 0 0.00

1( JJJ 1( 1( -3 -15.7)

E JJJ E 7! 0 0.00

E JJJ E 555 0 0.00

E JJJ E !!2 0 0.00

E JJJ E 5,100 0 0.00

E JJJ E 1)5 0 0.00

E JJJ E 107 0 0.00

E JJJ E 1,1!5 0 0.00

E JJJ E 80( 0 0.00

E JJJ E 3)0 0 0.00

7)5 JJJ 7)5 7)5 0 0.00

E JJJ E 125 0 0.00

E JJJ E 800 0 0.00

E JJJ E 13,000 0 0.00

5,7(0 JJJ 5,7(0 5,7(0 -7!0 -11.38

E JJJ E 1,2(0 0 0.00

(( JJJ (( (( ( 10.00

850 JJJ 850 850 150 21.!3

E JJJ E !00 0 0.00

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

65/111

E JJJ E 21) 0 0.00

) ( ) ( -3 -33.33

1!! JJJ 1!( 1!( 0 0.00

E JJJ E ),!00 0 0.00

28 JJJ 73 30 0 0.00

E JJJ E 2,700 0 0.00

5(5 JJJ 5(5 5(5 2 0.3(E JJJ E 850 0 0.00

1,750 JJJ 1,750 1,750 0 0.00

E JJJ E 18! 0 0.00

E JJJ E 75 0 0.00

E JJJ E 3,(70 0 0.00

E JJJ E 1,155 0 0.00

)3( JJJ )3( )3( -13) -12.)3

E JJJ E 1,250 0 0.00

E JJJ E 8)0 0 0.00

E JJJ E (70 0 0.00E JJJ E 7! 0 0.00

E JJJ E !5 0 0.00

E JJJ E !8 0 0.00

E JJJ E 207 0 0.00

E JJJ E 2,)00 0 0.00

E JJJ E 328 0 0.00

E JJJ E 1,270 0 0.00

5!,500 53,)2( 5!,575 5!,0)0 !,5)0 ).27

3!0 JJJ 3!0 3!0 -370 -52.11

E JJJ E 2,385 0 0.00

E JJJ E 335 0 0.00

E JJJ E 800 0 0.00

E JJJ E ),000 0 0.00

E JJJ E !00 0 0.00

E JJJ E 78 0 0.00

1)) JJJ 1)) 1)) 1) 10.5(

E JJJ E 150 0 0.00

E JJJ E 103 0 0.00

E JJJ E 335 0 0.00

E JJJ E 8) 0 0.00

)5 JJJ )5 )5 -3 -3.0(

E JJJ E !( 0 0.00

E JJJ E 180 0 0.00

E JJJ E 855 0 0.00

E JJJ E 1,853 0 0.00

E JJJ E 1,253 0 0.00

E JJJ E ()0 0 0.00

)(,3)1 JJJ )(,!12 )(,!12 25 0.03

7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829

66/111

E JJJ E 205 0 0.00

E JJJ E 125 0 0.00

E JJJ E 5,1!8 0 0.00

E JJJ E 30 0 0.00

E JJJ E 200 0 0.00

E JJJ E 2,000 0 0.00

13,0)3 JJJ 13,!83 13,!83 1,733 1!.75!)5 JJJ !)5 !)5 115 30.2(

1,3!5 JJJ 1,3!5 1,3!5 5 0.37

E JJJ E 23! 0 0.00

1,000 JJJ 2,500 2,500 -!00 -13.7)

E JJJ E 115