Harga Penutupan Saham 30 Nop 2015 DPUM8281

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

1/111

Harga Saham: Senin, 30 Nop 2015

britama.comFollow Kita di:

i!e Kita di:

No.

1 PT Astra Agro Lestari Tbk 18,075

2 PT Mahaka Media Tbk 50

3 PT Asuransi Bina ana Arta Tbk 7,500

! PT ABM "n#esta$a Tbk 2,%25

5 PT A&e 'ard(are "ndonesia Tbk 805

% PT A&set "ndonusa Tbk 3,%15

7 PT Ades )aters "ndonesia Tbk 1,030

8 PT Adhi *ar+a Persero- Tbk 2,215

PT Adira ina$ika Mu/ti inan&e Tbk 3,5!5

10 PT Po/+&he$ "ndonesia Tbk %11 PT Adaro nerg+ Tbk 5%5

12 PT Bank ak+at "ndonesia Agroniaga Tbk

13 PT Bank Agris Tbk 3

1! PT Asuransi 'arta A$an Prata$a Tbk 1%!

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

1% PT Tiga Pi/ar e4ahtera ood Tbk 1,!5

17 PT A/a$ *ar+a nggu/ Tbk 305

18 PT Argha *ar+a Pri$a "ndustri Tbk 800

1 PT A* 6ororindo Tbk %,025

20 PT Ma4aahit "nti 6orora Tbk 12521 PT A/kindo Narata$a Tbk 705

22 PT A/akasa "ndustrindo Tbk 535

23 PT A/u$indo Light Meta/ "ndustri Tbk 20

2! PT Tri Ban+an Tirta Tbk 32

25 PT Asuransi Mu/ti Artha una Tbk 3%!

2% PT Asahi$as /at /ass Tbk %,50

27 PT u$ber A/9aria Tri4a+a Tbk 5!0

28 PT Austindo Nusantara :a+a Tbk 1,%10

2 PT Aneka Ta$bang Persero- Tbk 338

30 PT Ae;indo Prata$a uta Tbk 3,330

31 PT Pan Pa&i

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

2/111

3 PT Artha#est Tbk 2%

!0 PT atu Prabu nergi Tbk 25%

!1 PT Asuransi Bintang Tbk !!0

!2 PT Asuransi a+in MitraTbk 1,15

!3 PT Astra rahia Tbk 1,775

!! PT Astra "nternationa/ Tbk %,225

!5 PT Asuransi :asa Tania Tbk 1%!!% PT Asuransi Mitra Maar+a Tbk 835

!7 PT A/a$ utera ea/t+ Tbk 33!

!8 PT Asuransi a$a+ana Tbk 2,200

! PT Adi arana Ar$ada Tbk 108

50 PT Anabati& Te&hno/ogies Tbk 705

51 PT Bara :a+a "nternasiona/ Tbk 1!

52 PT Astra =toarts Tbk 1,%50

53 PT Bank MN6 "nternasiona/ Tbk %

5! PT Bank 6aita/ "ndonesia Tbk 15

55 PT arana&entra/ Ba4ata$a Tbk 8%5% PT Ba/i To(erindo entra Tbk 7!5

57 PT Bekasi Asri Pe$u/a Tbk 50

58 PT eatu Bata Tbk 80

5 PT Ba+u Buana Tbk 80

%0 PT Bank 6entra/ Asia Tbk 13,150

%1 PT Bank 'arda "nternasiona/ Tbk 103

%2 PT Bank Bukoin Tbk %80

%3 PT Buana inan&e Tbk 1,110

%! PT Bank Mestika har$a Tbk 1,5%0

%5 PT Bank Negara "ndonesia Tbk !,80

%% PT Bank Nusantara Parah+angan Tbk 1,8%0

%7 PT Bank ak+at "ndonesia Tbk 11,300

%8 PT Pe/a+aran Nasiona/ Bina Buana a+a Tbk 51

% PT Bank Tabungan Negara Tbk 1,285

70 PT Bank ?udha Bhakti Tbk 138

71 PT MN6 *aita/ "ndonesia Tbk 1,5!5

72 PT Bank 6entur+ Tbk 50

73 PT Bu$i 6itra Per$ai Tbk 8!5

7! PT Bank ana$on Tbk 2,835

75 PT Bank ksekuti9 "nternationa/ Tbk %!

7% PT Bekasi a4ar "ndustria/ state Tbk 357

77 PT B" inan&e "ndonesia Tbk 2,700

78 PT MN6 "n#esta$a Tbk 1%2

7 PT Binakar+a :a+a Abadi Tbk 2,015

80 PT Pri$arindo Asia "n9rastu&ture Tbk 380

81 PT Bank "na Perdana Tbk 20

82 PT Benakat "ntegra Tbk %8

83 PT Bhu(anata/a "ndah Per$ai Tbk 88

ATA

AT"

AB"

AM

A

A""

A:TAM"

A"

AM

AA

AT"6

ATP*

AT=

BABP

BA6A

BA:ABAL"

BAPA

BATA

BA?

BB6A

BB'"

BB*P

BBL

BBM

BBN"

BBNP

BB"

BBM

BBTN

BB?B

B6AP

B6"6

B6"P

BMN

B*

BT

B"N

B'"T

B"*A

B"MA

B"NA

B"P"

B"PP

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

3/111

8! PT B/ue Bird Tbk %,50

85 PT B"" "nternationa/ Tbk 1,335

8% PT BP :a(a Barat dan Banten Tbk 730

87 PT BP :a(a Ti$ur Tbk !25

88 PT Bukit ar$o Proert+ Tbk 85

8 PT entu/ 6it+ Tbk %8

0 PT Bank *esa(an Tbk 2881 PT Ber/ian La4u Tanker Tbk 1%

2 PT raha La+ar Pri$a Tbk. !,500

3 PT Bank Masion "ndonesia Tbk 3%0

! PT Bank Mandiri Persero- Tbk 8,75

5 PT Bintang Mitra e$estara+a Tbk 255

% PT /oba/ Media&o$ Tbk 805

7 PT Bank Bu$i Arta Tbk 188

8 PT Bakrie @ Brothers Tbk 50

PT Bank 6"MB Niaga Tbk %10

100 PT Bank "nternationa/ "ndonesia Tbk 180101 PT Bank Per$ata Tbk 1,100

102 PT aruda Meta/indo Tbk 0

103 PT Borneo Lu$bung nergi @ Meta/ Tbk 50

10! PT Bata#ia Proserindo inan&e Tbk %00

105 PT Bata#ia Proserindo "nternationa/ Tbk 2,00

10% PT "ndo *ordsa Tbk !,%80

107 PT Berau 6oa/ nerg+ Tbk 82

108 PT Bu$i esour&es Minera/s Tbk 50

10 PT Ber/ina Tbk %5

110 PT Barito Pa&i

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

4/111

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

5/111

17! PT Megao/itan e#e/o$ents Tbk 15%

175 PT /ang Mahkota Tekno/ogi Tbk ,00

17% PT nergi Mega Persada Tbk 50

177 PT nse#a/ Putra Megatrading Tbk 3,000

178 PT ra4a+a (ase$bada Tbk %00

17 PT rate; 4a4a Tbk 850

180 PT ur+a sa Perkasa Tbk 1,30181 PT #er hine Te;ti/e "nds. Tbk 10

182 PT terindo )ahanata$a Tbk 7!

183 PT ;&e/&o$indo Prata$a Tbk 3,770

18! PT ast ood "ndonesia Tbk 1,155

185 PT a4ar ur+a )isesa Tbk 1,130

18% PT * Mu/ti Agro Tbk 1,%00

187 PT ortune Mate "ndonesia Tbk !0!

188 PT ortune "ndonesia Tbk 730

18 PT Lotte 6he$i&a/ Titan Tbk 7

10 PT Mobi/eC8 Te/e&o$ Tbk 5011 PT ading e#e/o$ent Tbk 50

12 PT una(an ian4a+a tee/ Tbk %0

13 PT ood+ear "ndonesia Tbk 2,75

1! PT e$a rahasarana Tbk 328

15 PT o/den nerg+ Mines Tbk 1,!00

1% PT udang ara$ Tbk 50,000

17 PT aruda "ndonesia Persero- Tbk 300

18 PT a4ah Tungga/ Tbk 575

1 PT /oba/ Te/esho Tbk 510

200 PT raha$as 6itra(isata Tbk 8%0

201 PT o(a Makassar Touris$ e#e/o$ent Tbk 7,500

202 PT o/den etai/indo Tbk 2%0

203 PT o/den P/antation Tbk

20! PT Perdana aurari$a Tbk 187

205 PT #ergreen "n#es&o Tbk 133

20% PT Duit+ e#e/o$ent "n#est$ent Tbk 102

207 PT arda Tu4uh Buana Tbk 2%0

208 PT reen(ood e4ahtera Tbk 3

20 PT oE&o P/antations Tbk 71

210 PT ' 6aita/ Tbk 50

211 PT adana Bhaskara inan&e Tbk 21

212 PT Panasia "ndos+nte& Tbk 20

213 PT 'ero uer$arket Tbk 1,300

21! PT 'e;indo Adierkasa Tbk 1,%00

215 PT 'u$uss "nter$oda Transortasi Tbk 730

21% PT 'an4a+a Manda/a a$oerna Tbk 7,000

217 PT 'ote/ Mandarine egen&+ Tbk 200

218 PT aras(ati ri+a Lestari Tbk 135

M

MT*

N

PMT

AA

T>

AT"

T)A

>6L

AT

A)

"'

M""

=

PN"

NAMA

T

?

MA

M

M

"AA

:TL

L=B

M6)

MT

=L

=LL

PA

N

M

TB=

)A

6=

'A

'A

'T>

'=

'>A

'"T

'MP

'=M

'=TL

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

6/111

21 PT 'aru$ nerg+ Tbk 7%5

220 PT "ndonesia Transort @ "n9rastru&ture Tbk 50

221 PT "ntan Barurana inan&e Tbk 175

222 PT "nti Bangun e4ahtera Tbk 2,100

223 PT "ndo9ood 6BP ukses Mak$ur Tbk 12,575

22! PT "s/and 6on&ets "ndonesia Tbk !7

225 PT 6ha$ion Pa&i

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

7/111

2%! PT :akarta etiabudi "nternasiona/ Tbk 35

2%5 PT :asuindo Tiga Perkasa Tbk 22!

2%% PT *i$ia ar$a Tbk 70

2%7 PT "&tsi :asa Pri$a Tbk 1!0

2%8 PT *M" )ire and 6ab/e Tbk 122

2% PT *abe/indo Murni Tbk 131

270 PT irst Media Tbk 1,800271 PT *ertas Basuki a&h$at "ndonesia Tbk 50

272 PT *eda(ung etia "ndustria/ Tbk 2!0

273 PT *era$ika "ndonesia Assosiasi Tbk 102

27! PT *edaung "ndah 6an Tbk 253

275 PT *a(asan "ndustri :ababeka Tbk 225

27% PT esour&e A/a$ "ndonesia Tbk 575

277 PT *a/be ar$a Tbk 1,3%0

278 PT *obe;indo Tra&tors Tbk 1!0

27 PT *okoh "nti Areba$a Tbk 20

280 PT Perdana Bangun Pusaka Tbk 330281 PT Mitra nergi e4ati Tbk 7!0

282 PT MN6 Land Tbk 1,350

283 PT rand *arte&h Tbk 2,280

28! PT *rakatau tee/ Persero- Tbk 307

285 PT *resna raha "n#esta$a Tbk 2,150

28% PT La$i&itra Nusantara Tbk 280

287 PT Le+and "nternationa/ Tbk 50

288 PT ureka Pri$a :akarta Tbk 505

28 PT Logindo a$udra$ak$ur Tbk 15%

20 PT Link Net Tbk 3,570

21 PT Lion Meta/ )orks Tbk 1,050

22 PT Li$as 6entri& "ndonesia Tbk 50

23 PT Langgeng Mak$ur "ndustri Tbk 118

2! PT Lion$esh Pri$a Tbk 580

25 PT Lio 6ikarang Tbk 7,%00

2% PT Lio enera/ "nsuran&e Tbk !,700

27 PT Mu/ti Pri$a e4ahtera Tbk 5,225

28 PT Lio *ara(a&i Tbk 1,335

2 PT Lio CNT Tbk 2!3

300 PT Matahari eart$ent tore Tbk 1%,!50

301 PT Lio e&urities Tbk 115

302 PT ka ari Lorena Transort Tbk 117

303 PT Perusahaan Perkebunan London u$atera "n 1,2%5

30! PT Lautan Luas Tbk 5!5

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

30% PT Ma/indo eed$i// Tbk 1,%20

307 PT Mas Murni "ndonesia Tbk 50

308 PT Mas Murni Tbk aha$ Pre9eren- %00

:PT

:TP

*A

*A)

*BL"

*BLM

*BL*B"

*"

*"A

*"6"

*":A

**"

*LB

*=B>

*="N

*=N"*=P"

*P"

*A'

*A

*N

LAM"

LAP

L6P

LA

L"N*

L"=N

LMA

LMP"

LM'

LP6*

LP"

LP"N

LP*

LPL"

LPP

LPP

LNA

L"P

LTL

MAP

MA"N

MAM"

MAM"P

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

8/111

30 PT Mitra Adierkasa Tbk !,25

310 PT Mu/tistrada Arah arana Tbk 230

311 PT Bank Ma+aada Tbk 2,130

312 PT Mitrabara Adierdana Tbk 1,150

313 PT Mitrabahtera egara e4ati Tbk 20

31! PT Martina Berto Tbk 1!2

315 PT Bank )indu *ent4ana "nternationa/ Tbk 30531% PT "nter$edia 6aita/ Tbk 3,350

317 PT Merdeka 6oer o/d Tbk 2,010

318 PT Modern/and ea/t+ Tbk !8!

31 PT Modern "nternasiona/ Tbk 138

320 PT Med&o nergi "nternationa/ Tbk 1,170

321 PT Bank Mega Tbk 3,050

322 PT Mer&k Tbk 130,000

323 PT Nusantara "n9rastru&ture Tbk 83

32! PT Manda/a Mu/ti

M?>P

M?T>

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

9/111

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

10/111

3 PT P+rida$ ar$a Tbk 108

!00 PT ukun ahar4a Tbk 830

!01 PT a$a+ana Lestari entosa Tbk 720

!02 PT ura Boga Lestari Tbk 33

!03 PT istia Bintang Mahkota e4ati Tbk %3

!0! PT oda i#ate; Tbk 5,800

!05 PT e/ian&e e&urities Tbk !00!0% PT i&k+ Putra /oba/indo Tbk 150

!07 PT ig Tenders Tbk 158

!08 PT i$o "nternationa/ Lestari Tbk 10

!0 PT Bentoe/ "nternationa/ "n#esta$a Tbk 520

!10 PT Pikko Land e#e/o$ent Tbk !03

!11 PT Nion "ndosari 6orindo Tbk 1,285

!12 PT adiant ta$a "nterins&o Tbk 222

!13 PT tead+ a9e Tbk 3

!1! PT arana Medita$a Metroo/itan Tbk 2,!55

!15 PT ana+asa Arthata$a Tbk. 1,%5!1% PT ure$e 6ab/e Manu9a&turing @ 6o$$er&e Tbk 3,725

!17 PT ur+a 6itra Media Tbk 3,0%0

!18 PT Mer&k har oh$e Phar$a Tbk 2,000

!1 PT ido$u/+o e/aras Tbk !30

!20 PT Mi//enniu$ Phar$a&on "nternationa/ Tbk 70

!21 PT Bank )oori audara "ndonesia 10% Tbk 1,150

!22 PT a$oerna Agro Tbk 1,!50

!23 PT 'ote/ ahid :a+a Tbk !5%

!2! PT eka(an "ntirata$a Tbk 83

!25 PT "ndustri :a$u dan ar$asi ido Mun&u/ Tbk 5!5

!2% PT i/oa$ "nternationa/ 'osita/s Tbk ,775

!27 PT i(ani Mak$ur Tbk 1%!

!28 PT a/i$ "#o$as Prata$a Tbk 382

!2 PT ierad Produ&e Tbk 855

!30 PT ekar Bu$i Tbk !5

!31 PT ekar Laut Tbk 370

!32 PT k+bee Tbk !20

!33 PT MAT Tbk !,!85

!3! PT e$en Batura4a Persero- Tbk 318

!35 PT 'o/&i$ "ndonesia Tbk 1,075

!3% PT ur+a$as uta$ak$ur Tbk 2

!37 PT a$udera "ndonesia Tbk !,50

!38 PT e$en "ndonesia Persero- Tbk 11,025

!3 PT inar Mas Mu/tiartha Tbk 5,000

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

!!1 PT u$$are&on Agung Tbk 1,5!5

!!2 PT M ta$a Tbk 220

!!3 PT e/a$at e$urna Tbk !,875

P?A

A:A

AL

AN6

BM

T>

L""6?

"

"M=

MBA

=A

=T"

"

A

AM

6B66=

6MA

6P"

M

P6

A

=

'"

"AP

"=

"L=

"MA

"MP

"P

*BM

*LT

*?B

MA

MB

M6B

MM

M

M

MMA

MMT

MA

M

MM

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

11/111

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

!!5 PT oe&hi Lines Tbk 37

!!% PT ona Toas Touris$ "ndustr+ Tbk !,500

!!7 PT uar$a Tbk 102

!!8 PT Taisho Phar$a&euti&a/ "ndonesia Tbk 10,500

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

!50 PT A//bond Mak$ur saha Tbk 1,800!51 PT e4ahterara+a Anugrah4a+a Tbk 2!1

!52 PT ri e4eki "s$an Tbk. 3%5

!53 PT "ndo A&idata$a Tbk 50

!5! PT aratoga "n#esta$a eda+a Tbk 3,75

!55 PT ur+a e$esta "nternusa Tbk 570

!5% PT a(it u$ber$as arana Tbk 1,55

!57 PT unson Te;ti/e Manu9a&ture Tbk 51

!58 PT tar Petro&he$ Tbk 51

!5 PT iantar T=P Tbk 3,030

!%0 PT ugih nerg+ Tbk 378!%1 PT L: /oba/ Tbk 52

!%2 PT o/usi Tunas Prata$a 8,200

!%3 PT Tunas A/

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

12/111

!8 PT Trada Mariti$e Tbk 50

!0 PT Tri(ira "nsan/estari Tbk 50

!1 PT Tri$egah e&urities Tbk 51

!2 PT Triko$se/ =ke Tbk 1,800

!3 PT Trisu/a "nternationa/ Tbk 300

!! PT Trias entosa Tbk 325

!5 PT Truba A/a$ Manungga/ ngineering Tbk 50!% PT Trust inan&e "ndonesia Tbk 15

!7 PT Te$o &an Pa&i

N"6=

"N

"A

=*

NA

)AP=

)'A

)"6=

)""M

)"*A

)"N

)=M

)*T

)T=N

?PA

?L

BA

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

13/111

H

18,075 1%,50 18,200 1%,50 1125- %.22-

50 III 50 50 0 0.00

C III C 7,500 0 0.00

C III C 2,%25 0 0.00

805 7%5 805 7%5 !0- !.7-

3,700 3,%30 3,750 3,750 135 3.73

1,035 III 1,2!0 1,1%5 135 13.11

2,200 2,1%0 2,220 2,200 15- 0.%8-

3,500 3,!25 3,500 3,!25 120- 3.3-

% III 8 7 1 1.0!555 525 5%5 550 15- 2.%5-

100 0 100 8 1- 1.01-

C III C 3 0 0.00

C III C 1%! 0 0.00

C III C !20 0 0.00

1,!5 1,!30 1,!5 1,!%0 35- 2.3!-

C III C 305 0 0.00

C III C 800 0 0.00

%,000 5,00 %,125 %,100 75 1.2!

C III C 125 0 0.00700 %5 700 %5 10- 1.!2-

570 III %50 %10 75 1!.02

C III C 20 0 0.00

310 300 32% 32% 3- 0.1-

C III C 3%! 0 0.00

%,50 III 7,000 %,50 0 0.00

5!0 III 580 580 !0 7.!1

C III C 1,%10 0 0.00

33! 315 335 315 23- %.80-

C III C 3,330 0 0.00

%35 %30 %35 %30 5- 0.7-

C III C 222 0 0.00

C III C %0 0 0.00

285 281 2! 2! ! 1.38

C III C 58 0 0.00

C III C 00 0 0.00

C III C !00 0 0.00

!25 !18 !25 !20 5- 1.18-

Pe$bukaan

=en-

Terendah

Lo(-

Tertinggi

'igh-

Penutuan

6/ose-

Perubahan

6hange-

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

14/111

2%5 255 2%5 2%0 - 3.35-

2%0 25% 2%1 257 1 0.3

C III C !!0 0 0.00

C III C 1,15 0 0.00

1,70 1,7%5 1,70 1,7%5 10- 0.5%-

%,175 5,25 %,200 5,25 300- !.82-

C III C 1%! 0 0.00830 810 835 810 25- 2.-

331 327 3!0 33 5 1.50

C III C 2,200 0 0.00

110 105 111 107 1- 0.3-

705 III 705 705 0 0.00

C III C 1! 0 0.00

1,%50 1,%!0 1,%50 1,%50 0 0.00

% %% % %7 2- 2.0-

158 15% 158 15% 3- 1.8-

0 82 0 83 3- 3.!- 7!0 III 7!0 7!0 5- 0.%7-

C III C 50 0 0.00

C III C 80 0 0.00

1,080 885 1,080 885 5- .%-

13,100 12,375 13,125 12,375 775- 5.8-

125 III 125 125 22 21.3%

%80 III %0 %80 0 0.00

C III C 1,110 0 0.00

C III C 1,5%0 0 0.00

5,000 !,770 5,025 !,770 210- !.22-

C III C 1,8%0 0 0.00

11,075 10,775 11,350 10,775 525- !.%5-

50 III 50 50 1- 1.%-

1,270 1,255 1,285 1,270 15- 1.17-

138 13! 1%1 1%0 22 15.!

1,5!0 1,520 1,5%0 1,550 5 0.32

C III C 50 0 0.00

8!0 830 8!0 830 15- 1.78-

2,800 III 2,10 2,825 10- 0.35-

%0 58 %1 58 %- .38-

355 322 355 322 35- .80-

2,%00 III 2,%00 2,%00 100- 3.70-

1%2 1!% 1%2 1!% 1%- .88-

2,020 III 2,030 2,020 5 0.25

C III C 380 0 0.00

C III C 20 0 0.00

%8 %2 %8 %2 %- 8.82-

87 III 87 87 1- 1.1!-

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

15/111

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

16/111

%!5 %20 %70 %!5 0 0.00

122 III 135 135 0 0.00

270 2%2 275 271 1 0.37

33 337 33 338 1- 0.2-

C III C !0 0 0.00

50 III 51 51 1 2.00

%15 III %35 %20 25- 3.88- 1,550 1,500 1,%00 1,%00 0 0.00

C III C 118 0 0.00

50 III 50 50 0 0.00

C III C 5,000 0 0.00

C III C 1!,550 0 0.00

50 585 50 585 5- 0.85-

50 III 50 50 0 0.00

3,200 3,155 3,30 3,1%5 55- 1.71-

50 III 50 50 0 0.00

371 III 37! 373 0 0.00C III C 5,225 0 0.00

1,10 1,1!5 1,15 1,150 35- 2.5-

!!5 !21 !! !21 20- !.5!-

2,225 2,100 2,250 2,100 130- 5.83-

55 III 55 55 2 3.77

187 183 18 18 - !.55-

C III C !80 0 0.00

C III C 1!0 0 0.00

C III C 50 0 0.00

7 7! 7 78 0 0.00

500 ! 505 500 0 0.00

C III C 37 0 0.00

5,000 III 5,000 5,000 125- 2.!!-

20% 200 208 208 ! 1.%

C III C 112 0 0.00

1,110 III 1,1!0 1,1!0 15 1.33

%3 %0 %3 %2 1- 1.5-

C III C 388 0 0.00

117 11% 122 117 0 0.00

%05 %00 %05 %05 0 0.00

C III C 12,100 0 0.00

%,200 III %,200 %,200 300- !.%2-

1,350 III 1,!00 1,!00 0 0.00

%2 %1 %2 %1 1- 1.%1-

705 %85 705 %85 0 0.00

!05 !00 !17 !17 1 0.2!

30! 278 30% 278 2%- 8.55-

C III C 50 0 0.00

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

17/111

1%7 157 1%7 157 1 0.%!

C III C ,00 0 0.00

50 III 50 50 0 0.00

C III C 3,000 0 0.00

55 5%0 55 570 30- 5.00-

C III C 850 0 0.00

C III C 1,30 0 0.00C III C 10 0 0.00

C III C 7! 0 0.00

3,%%5 3,!%0 3,%85 3,!%0 310- 8.22-

C III C 1,155 0 0.00

1,130 III 1,130 1,130 0 0.00

C III C 1,%00 0 0.00

C III C !0! 0 0.00

C III C 730 0 0.00

0 88 0 88 11.3

50 III 50 50 0 0.00C III C 50 0 0.00

%0 III %2 %2 2 3.33

2,750 III 2,750 2,750 !5- 1.%1-

C III C 328 0 0.00

C III C 1,!00 0 0.00

50,000 !8,00 50,375 !8,00 1100- 2.20-

302 23 302 300 0 0.00

575 535 580 535 !0- %.%-

C III C 510 0 0.00

C III C 8%0 0 0.00

C III C 7,500 0 0.00

C III C 2%0 0 0.00

8 0 8 0 - .0-

1 15 200 1 12 %.!2

133 132 133 132 1- 0.75-

112 108 112 108 % 5.88

C III C 2%0 0 0.00

C III C 3 0 0.00

%5 III 72 72 1 1.!1

C III C 50 0 0.00

C III C 21 0 0.00

10 00 10 10 10- 1.0-

1,250 III 1,250 1,250 50- 3.85-

1,%00 1,500 1,%00 1,505 5- 5.!-

730 III 730 730 0 0.00

%,75 III 101,00 101,00 !00 5.05

200 III 201 200 0 0.00

132 III 133 133 2- 1.!8-

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

18/111

7%0 %0 7%0 %0 75- .80-

50 III 50 50 0 0.00

C III C 175 0 0.00

C III C 2,100 0 0.00

12,300 III 12,%50 12,%25 50 0.!0

C III C !7 0 0.00

230 217 233 22! 10- !.27- 1,330 1,2!5 1,%00 1,375 5- 0.3%-

C III C 107 0 0.00

C III C 1,0!0 0 0.00

2,575 2,!00 2,575 2,5%0 15- 0.58-

!50 III !70 !50 20 !.%5

,075 III ,075 ,075 0 0.00

181 178 18! 17 2- 1.10-

3%8 III 3%8 3%8 0 0.00

305 20 305 20 0 0.00

1,700 1,%!5 1,700 1,%!5 %0- 3.52- 5,300 !,875 5,300 !,875 525- .72-

705 III 7!0 7!0 !0 5.71

3!8 335 350 338 1!- 3.8-

1!0 III 1!0 1!0 5 3.70

1!1 130 1!1 131 - %.!3-

%5 50 %5 50 25- 2.5%-

%% III %8 %7 1 1.52

C III C 3%5 0 0.00

C III C 280 0 0.00

258 III 2%0 2%0 2 0.78

C III C 380 0 0.00

20,050 18,700 20,100 18,700 1300- %.50-

C III C 117 0 0.00

70 % 70 % 0 0.00

5,%25 5,525 5,700 5,%00 150 2.75

210 20 212 210 0 0.00

C III C 13,00 0 0.00

%,50 %,750 7,025 %,750 275- 3.1-

C III C 82 0 0.00

15 181 202 202 12 %.32

C III C 1,350 0 0.00

50 III 50 50 0 0.00

C III C 810 0 0.00

C III C % 0 0.00

!% !!% !70 !70 1 0.21

15% 150 157 15% % !.00

7%0 750 7%0 750 0 0.00

!,810 !,500 !,8!0 !,500 310- %.!!-

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

19/111

C III C 35 0 0.00

22! 223 22 22 5 2.23

70 00 70 70 0 0.00

128 12% 130 12% 1!- 10.00-

11 III 123 120 2- 1.%!-

C III C 131 0 0.00

C III C 1,800 0 0.00C III C 50 0 0.00

C III C 2!0 0 0.00

% III 102 102 0 0.00

25 III 25 25 % 2.37

22% 20 22% 20 1%- 7.11-

570 III %00 %00 25 !.35

1,3%0 1,335 1,35 1,335 25- 1.8!-

C III C 1!0 0 0.00

C III C 20 0 0.00

C III C 330 0 0.007!0 710 7!0 710 30- !.05-

1,3%5 1,330 1,3%5 1,350 0 0.00

2,270 2,2!5 2,270 2,255 25- 1.10-

308 302 308 302 5- 1.%3-

2,155 2,0!5 2,!00 2,185 35 1.%3

270 III 270 270 10- 3.57-

C III C 50 0 0.00

505 ! 505 ! %- 1.1-

15% 150 15% 155 1- 0.%!-

3,570 3,!5 3,%00 3,550 20- 0.5%-

C III C 1,050 0 0.00

C III C 50 0 0.00

11 118 121 121 3 2.5!

C III C 580 0 0.00

7,%00 7,300 7,%25 7,300 300- 3.5-

C III C !,700 0 0.00

5,!75 III 5,!75 5,!75 250 !.78

1,320 1,285 1,350 1,285 50- 3.75-

22! III 2!2 2!2 1- 0.!1-

15,750 15,550 1%,050 15,%50 800- !.8%-

C III C 115 0 0.00

123 113 123 113 !- 3.!2-

1,285 1,200 1,20 1,200 %5- 5.1!-

5!5 III 5!5 5!5 0 0.00

50 III 50 50 0 0.00

1,%20 1,!%0 1,%25 1,!%0 1%0- .88-

C III C 50 0 0.00

C III C %00 0 0.00

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

20/111

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

21/111

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

22/111

108 III 11! 110 2 1.85

8!0 75 8!0 815 15- 1.81-

715 %75 715 %75 !5- %.25-

335 III 3!5 3!5 % 1.77

C III C %3 0 0.00

C III C 5,800 0 0.00

C III C !00 0 0.0015% III 15% 15% % !.00

15% III 15% 15% 2- 1.27-

C III C 10 0 0.00

C III C 520 0 0.00

C III C !03 0 0.00

1,285 1,2!0 1,285 1,280 5- 0.3-

223 222 225 225 3 1.35

110 III 110 110 17 18.28

2,!50 2,!35 2,!55 2,!50 5- 0.20-

C III C 1,%5 0 0.003,700 3,%00 3,700 3,%75 50- 1.3!-

3,000 III 3,135 3,030 30- 0.8-

C III C 2,000 0 0.00

!31 III !! !! 1 !.!2

70 %8 70 70 0 0.00

C III C 1,150 0 0.00

1,!%5 1,35 1,!75 1,35 55- 3.7-

!5% !55 !5% !5% 0 0.00

C III C 83 0 0.00

5!5 530 555 555 10 1.83

,%25 ,300 ,%25 ,350 !25- !.35-

C III C 1%! 0 0.00

382 375 383 375 7- 1.83-

8%0 855 8%5 855 0 0.00

C III C !5 0 0.00

C III C 370 0 0.00

C III C !20 0 0.00

C III C !,!85 0 0.00

318 31! 318 31! !- 1.2%-

1,075 1,0%0 1,1!0 1,1!0 %5 %.05

III 7 7.%1

!,00 !,800 !,00 !,850 100- 2.02-

10,50 10,%25 11,075 10,%25 !00- 3.%3-

5,000 III 5,000 5,000 0 0.00

C III C 1! 0 0.00

1,520 1,!85 1,555 1,550 5 0.32

21 210 220 210 10- !.55-

!,8%0 !,830 !,870 !,830 !5- 0.2-

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

23/111

C III C 1,00 0 0.00

37 33 38 33 !- 1.01-

C III C !,500 0 0.00

7 % 102 100 2- 1.%-

C III C 10,500 0 0.00

C III C 338,000 0 0.00

C III C 1,800 0 0.00227 217 2!0 225 1%- %.%!-

3%5 3%3 37% 372 7 1.2

C III C 50 0 0.00

3,580 III 3,75 3,775 200- 5.03-

5%5 5!5 585 585 15 2.%3

1,%00 1,555 1,%20 1,580 15- 0.!-

50 III 51 51 0 0.00

51 50 51 50 1- 1.%-

C III C 3,030 0 0.00

378 37! 380 380 2 0.5350 III 50 50 2- 3.85-

7,50 III 8,200 8,200 0 0.00

C III C !02 0 0.00

5!5 5!0 550 5!0 5- 0.2-

C III C 13% 0 0.00

%,500 %,075 %,500 %,075 575- 8.%5-

5!0 III 575 550 10 1.85

C III C %,000 0 0.00

17,000 III 17,000 17,000 50 0.2

715 %0 7!0 %0 30- !.17-

C III C 85 0 0.00

C III C 2,355 0 0.00

1%! III 1%! 1%! 21 1!.%

530 525 5!5 525 20- 3.%7-

C III C 1,250 0 0.00

51 50 51 50 0 0.00

C III C 1,800 0 0.00

530 III 5!0 5!0 5 0.3

2,00 III 2,80 2,30 30- 1.01-

1,855 1,850 1,!5 1,!5 !5 2.37

!2! !20 !25 !25 0 0.00

% III 73 71 0 0.00

725 III 775 775 25- 3.13-

%50 %20 %55 %20 30- !.%2-

7,100 %,50 7,125 7,125 25 0.35

!,200 III !,200 !,200 0 0.00

C III C 3,!00 0 0.00

C III C 2!1 0 0.00

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

24/111

50 III 50 50 0 0.00

50 III 50 50 0 0.00

50 III 51 51 0 0.00

C III C 1,800 0 0.00

300 2 300 300 0 0.00

305 300 325 325 0 0.00

C III C 50 0 0.00C III C 15 0 0.00

1,785 1,7!0 1,785 1,7!5 5 0.2

555 550 555 550 0 0.00

3,800 3,75 3,!0 3,825 100 2.%8

C III C 1,570 0 0.00

2!! III 2!! 2!! 27- .%-

C III C 50 0 0.00

1%,550 1%,050 1%,00 1%,300 350- 2.10-

C III C 3,700 0 0.00

37,850 3%,750 38,000 3%,750 1750- !.55- 101 III 101 101 1- 0.8-

5 III %% %! 1- 1.5!-

2!8 230 250 23 8- 3.2!-

C III C 80 0 0.00

C III C 1%7 0 0.00

C III C 53 0 0.00

1%% 1%! 1%% 1%! 2- 1.20-

53 51 53 51 2- 3.77-

!05 III !10 !05 5- 1.22-

2,810 2,775 2,8%5 2,815 20- 0.71-

182 III 18! 182 0 0.00

75 III 77 77 0 0.00

1,%0 1,%05 1,700 1,%05 85- 5.03-

05 885 10 85 15- 1.%5-

C III C 800 0 0.00

C III C 81 0 0.00

85 III 85 85 3 3.%%

'otal:

!,535.7 !,!!%.!% !,!!%.!% C11!.10 C2.50H

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

25/111

o/u$e Transaksi Ni/ai Transaksi a/ue-

2,152 5,51%,00 !,%%5,222,500 58,813,587,500

% 71,500 3,575,000 C

III C C III

C C C III

872 ,078,00 7,078,883,500 5,3,7!,000

152 572,200 2,122,5!8,000 C

!11 !1!,300 !73,382,000 15,!80,500

2,1%! 22,838,700 50,08%,82%,500 10,82,322,000

28 5!,800 10,277,000 55,82,500

1!! 2,!80,100 23,%%5,700 C3,0%! 7,7%7,700 53,333,7,000 2,372,005,000

8 12,%00 1,22!,%00 C

III C C III

C C C III

C C C III

!51 1,0!0,700 1,528,1%5,000 25%,00,000

C C C III

C C C III

5,780 125,180,!00 7%1,202,0%7,500 722,783,715,000

C C C III 13 77,00 5!,335,500 C

7 00 538,000 C

III C C III

5 32,00 10,520,%00 1,%20,000

C C C III

10 %8,200 !75,552,500 !%2,75,000

11 !0,200 21,08,000 C

III C C III

!,%10 1!0,0!8,700 !5,278,237,500 2,555,38,700

C C C III

12! 1,527,00 %2,88,000 C

III C C III

C C C III

87% 17,15,%00 5,005,021,800 113,11%,%00

C C C III

C C C III

C C C III

1,028 !%,7%0,700 1,75,81,000 3,518,17%,000

rekuensi

Transaksi

Ni/ai Asing Be/i

oreign Bu+-

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

26/111

13 20,!00 5,270,500 C

71 21,30%,700 5,55!,55,200 38,200

C C C III

C C C III

5 3,100 5,!85,000 C

%,385 85,0!,%00 508,11,172,500 322,352,055,000

C C C III 85 1,3%2,300 1,127,!81,500 C

2,01% 5%,!2,500 1,137,08!,!00 2,3%1,233,000

C C C III

38 225,200 23,81,%00 C

28 3%0,800 25!,3%!,000 70,500,000

C C C III

!3 0,000 1,!,528,500 1,!7,882,000

15 !,08,00 27!,0%,300 C

8! 333,500 52,383,000 C

8! 257,%00 21,3!8,300 C1 5,000 3,700,000 C

III C C III

C C C III

12 !,500 !,015,500 C

5,!53 71,237,%00 88,%12,30,000 %15,35!,557,500

1 100 12,500 C

5 %77,800 !%!,37,000 31,07%,000

C C C III

C C C III

5,332 %2,88,800 302,5!0,07!,500 1!0,588,17!,000

C C C III

5,13 70,07,800 7%%,112,80,000 50%,088,250,000

1 !00,000 20,000,000 C

1,!08 15,2%!,%00 1,!0!,103,500 5,832,571,500

180 3,0%2,100 !77,10,%00 C

7 17,!00 2%,15,500 III

C C C III

583 18,275,100 15,31!,720,500 C

2,111 3!,70%,00 8,!33,173,000 7,!!0,333,500

20% 5,213,000 30!,%%8,100 300,000

2,7!8 51,785,700 17,!!1,7%1,%00 75,032,000

1 100 2%0,000 C

1,237 82,737,%00 12,1!0,17,00 ,85!,70%,200

1,!32 3,5!!,100 7,175,5,000 C

III C C III

C C C III

%23 155,305,700 ,!%,588,500 5,110,!55,!00

1 200 17,!00 C

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

27/111

1% 22,700 157,!!0,000 38,%75,000

30 380,300 500,787,000 70,087,000

1,58! 7,181,300 5,1!!,!73,000 8,505,500

2%2 2,13,200 22,851,100 30!,723,%00

3 172,100 1!,%28,500 C

5 13%,085,000 8,53%,%22,100 5,38,813,100

% 32,00 10,228,300 CIII C C III

C C C III

C C C III

!,!78 72,781,500 %27,1%,820,000 338,53!,032,500

C C C III

1,032 21,5!3,00 17,8!%,21,000 1%,830,00,500

2 50,000 ,%50,000 III

C C C III

3! 70,300 !2,15%,500 1,500,000

8 1!5,800 25,%30,500 %,75%,000C C C III

2,0!1 13,%!!,000 13,!7,12!,500 8,58!,000

C C C III

C C C III

C C C III

C C C III

C C C III

2 200,000 10,000,000 C

III C C III

25 %%0,!00 8!,30,200 C

2,185 25,73!,100 !3,727,587,500 2%,2%5,370,000

8 5%,00 2!,57,!00 133,!00

C C C III

C C C III

21 32,!10,!00 !8,28,20,000 157,%78,500

C C C III

C C C III

27 11,500 30,17!,000 C

8 11,700 737,%00 C

3 1!,200 8,%,000 C

23 150,200 10,!78,700 C

201 5,127,00 2,5%,35,000 2,887,!70,000

C C C III

C C C III

2,5! 70,152,!00 10,130,82,00 1,5%,78!,700

1 3,000 2!,00,000 III

C C C III

C C C III

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

28/111

23 213,800 137,88%,000 C

2 3,000 32,000 C

10 81,200 21,370,%00 13,150,000

58 !,1!8,500 1,!02,%1,000 C

III C C III

5 3!,%00 1,730,100 C

5 27,200 1%,878,500 C12 11%,200 17!,3%2,000 C

III C C III

1 1,000 50,000 C

III C C III

C C C III

151 1,1!,!00 702,320,500 C

5 20,!00 1,020,000 C

3,%7 22,%8!,00 72,8,08,500 58,%!2,78,000

5 100,300 5,015,000 C

317 11,%%0,100 !,3!!,%!2,500 2!%,23,!00C C C III

1,8!1 1%,33,000 1,7!1,282,500 3,178,28,000

%1 37,31,!00 1%,030,0%,500 !,71,18%,000

371 %,8%,200 1!,538,3%5,000 5,70,720,000

3 2,100 115,500 C

127 %5,285,700 12,!28,3!7,!00 C

III C C III

C C C III

C C C III

58 81,700 %3,!!0,00 C

87% 28,018,700 1!,013,50!,00 1%,73!,000

C C C III

2 %00 3,000,000 C

53 1,377,200 27,2,700 18,%0,000

C C C III

25 85,200 %,82!,500 C

51 2,82%,300 17!,2,500 C

III C C III

51 %,!13,000 7%0,2!8,200 C

% 582,200 352,1%,000 10,!%5,000

C C C III

1 100 %20,000 C

2 7,500 10,250,000 C

13 1!5,00 8,13,100 C

5 120,300 8!,!28,000 C

11 71,300 28,531,500 2!,800

1,!1 !7,252,%00 13,%12,8!0,00 2,800,25!,800

C C C III

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

29/111

11! 2,1%!,000 3!8,873,500 C

III C C III

%1,381,000 3,0%,050,000 3,0%8,705,000

C C C III

385 7,183,%00 !,102,!%5,000 !0,%%,000

C C C III

C C C III C C C III

C C C III

2,183 12,1%7,700 !2,7!1,%77,000 32,553,7%5,000

C C C III

2 12,200 13,78%,000 C

III C C III

C C C III

C C C III

3 1,700 152,%00 C

1 !,100 205,000 CIII C C III

! !,%00 27%,%00 C

! !0,000 110,000,000 C

III C C III

C C C III

2,5 2,2%7,500 111,%50,010,000 53,3!5,1!0,000

%! 13,172,100 3,01,05%,00 2!,525,000

711 11,!30,200 %,27%,721,000 5,130,813,500

C C C III

C C C III

C C C III

C C C III

33 1,211,500 10,077,200 0,000,000

8 5!,700 10,887,500 C

55 %!7,300 85,51%,800 C

3 700 7%,100 C

III C C III

C C C III

!7 !3!,800 30,83%,800 C

III C C III

C C C III

58 5%3,300 512,518,000 C

21 5,000 %,250,000 5,000,000

30 158,!00 252,255,000 235,%00,000

! 2,700 1,71,000 C

2,12 2,752,800 277,3!%,787,500 2%%,38!,317,500

5 8,750,100 1,753,70,000 !0,000,000

!1 3,%00 52,%1,100 C

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

30/111

1,03 %,83,700 !,815,125,500 1,713,052,000

1 10,000 500,000 C

III C C III

C C C III

1,80 3,531,00 !!,!72,077,500 3%,%53,8!0,000

C C C III

11 10,%00 2,335,!00 C35 2,000 !0,352,500 777,000

C C C III

C C C III

1 5%,!00 1!3,822,000 C

5 13,%00 %,2!0,000 C

217,700 1,75,%27,500 C

221 1,870,500 338,815,700 !1,50,000

1 2,000 73%,000 C

8 !0,200 11,%%1,000 C

1,38 %,032,00 10,010,%73,000 50!,83%,5005,0%8 35,3%3,700 175,772,80,000 10!,518,177,500

2 700 500,500 C

25 152,300 52,001,00 C

1 100 1!,000 C

%7% 13,53,700 1,873,575,00 270,000,000

71 27%,!00 2%!,%55,000 ,500,000

2! 353,700 23,!%!,800 C

III C C III

C C C III

% 50,000 12,35,700 C

III C C III

!,23% 8,252,800 157,153,350,000 73,!5!,137,500

C C C III

57 1,1%3,000 80,501,500 C

257 %10,800 3,!1,!2,500 228,852,500

!2 ,2%8,300 1,52,!%2,700 C

III C C III

1,102 1,227,000 8,37!,885,000 !,%!3,27,500

C C C III

1 3%!,%00 %8,325,800 C

III C C III

1 !,300 2,537,000 C

III C C III

C C C III

%30 7,38,!00 3,!33,1%!,500 1,5%%,!00,000

202 2,25,100 3!3,!5,800 C

2 1,200 07,000 C

3,70% !5,%12,200 207,!8,10,000 1!,031,7!,500

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

31/111

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

32/111

331 813,00 3,3!3,31,500 3,15,18,500

C C C III

5 35%,300 75,!0,000 C

III C C III

57 2,!5!,800 711,!!8,300 %53,10%,000

10 12,500 1,758,000 C

22 5,08,500 1,52,550,000 CIII C C III

1 200 !05,000 C

3%1 5,3!%,%00 2,!%3,235,100 1,%3!,52!,300

22 3!0,%00 !7,301,!00 !1,713,800

1,1%7 5,171,500 5,58!,588,000 25,8%!,500

C C C III

2 200 25,750,000 C

1,051 138,!32,700 11,070,505,700 !,007,137,000

2 1,300 1,0!!,500 C

III C C III ! 50,200 3,1%2,!00 C

2% 78,00 25,8%!,200 C

III C C III

2,22 18,05,00 !%,!%8,!1,500 12,031,35,500

C C C III

C C C III

5 1,500 7!0,500 C

III C C III

12 !,!00 3%,%50,000 C

III C C III

5%% 3,8!!,800 1,151,51%,!00 !,32!,000

1 200 257,000 C

711 10,13,300 8,5%2,!%2,000 C

1,51 12,311,800 20,131,373,000 18,3!7,!%,500

1,188 13,553,800 5,175,730,500 2,%10,157,800

2,522 5,!!,300 11,113,57,000 1,08!,2%2,500

C C C III

C C C III

18 3%,100 50,25%,000 !,35%,500

187,%00 123,81%,000 123,%8!,000

C C C III

27 101,800 21,12,!00 C

III C C III

37 !70,700 23!,0!,100 C

35 27,000 %,320,000 !!,050,000

3,85 177,!85,00 11!,7!!,05,500 2,757,5!0,500

1 100 5,100 C

III C C III

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

33/111

2 800 1!5,00 C

III C C III

18 %%,000 3,311,00 C

III C C III

8! 82,0!!,00 8,0,%3!,500 2,7,833,!00

C C C III

1,500 8%0,000 C15 3,8%!,000 2,500,233,500 C

III C C III

1 1,100 %,800 C

1 2,000 %1%,000 C

III C C III

C C C III

!30 2,8%7,%00 1,35,031,000 C

III C C III

7!! 10,85%,300 5,!2%,83,000 1%5,50,000

C C C III C C C III

%,73 %%,503,800 180,1!3,85%,500 111,158,!8!,000

C C C III

1 100 13,000 C

8 15,100 30,%!8,500 C

27 55,000 2,750,000 C

!52 23,582,700 3%,3!2,21,500 C

III C C III

50 303,100 2%1,30,500 C

% 50,300 12,172,%00 C

2 %00 357,500 C

7% 12,%25,300 2,50,5%8,800 1,!15,7!5,500

C C C III

35 2!%,300 13,055,%00 C

III C C III

75! 35,57%,700 %,%7!,70,500 8,08!,000

C C C III

57 8,37,000 12,577,27,500 !70,18,000

C C C III

C C C III

!,%!1 71,5%3,700 !02,270,720,000 32!,5!%,015,000

C C C III

1,252 5,7%!,300 21,1!,051,500 73,51,000

72 328,000 8,!71,!00 %,523,700

C C C III

C C C III

C C C III

1,503 70,00%,500 32,27,!!0,300 15,138,!15,200

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

34/111

3 2,!00 33,05,300 C

200 581,000 !%!,872,500 C

303 1,382,300 !7,!%,500 207,!82,500

10 1%7,00 5%,25,500 C

III C C III

C C C III

C C C III 1 100 15,%00 C

1 100 15,%00 C

III C C III

C C C III

C C C III

235 83,100 1,050,137,500 8!%,850,000

8 1,300,000 20,200,000 C

3 300 33,000 C

23% 188,500 !%0,55,500 C

III C C III 7 !,700 17,025,000 C

%,258 2%,3!,300 80,18,%17,000 !,821,388,500

C C C III

1,2!1 ,%!!,500 !,2!8,32,500 C

8 37,100 2,53%,00 C

III C C III

35! 5,8%3,00 8,238,8%,500 3,72!,1%7,000

311 1,527,000 %%,311,000 C

III C C III

283 !,723,800 2,585,125,500 C

1,03 877,200 8,237,8!5,000 1,%!2,!07,500

C C C III

335 2,7!%,000 1,03%,%11,!00 !1,030,200

23 !!1,300 377,31,000 3!2,000,000

C C C III

C C C III

C C C III

C C C III

32! 2,578,800 813,787,00 C

25 32,000 1,025,82!,500 7,72%,500

3 ,100 00,00 C

! 21,000 100,880,000 1,200,000

2,33 ,80,00 105,353,%30,000 7,80!,2!5,000

1 100 500,000 III

C C C III

2,012 35,%!,!00 55,023,2%%,000 !2,58,88,000

103 !8,!80,200 10,%27,830,300 C

81 10%,%00 518,!,500 C

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

35/111

C C C III

12% 33,700 3%8,72,300 C

III C C III

8 23,000 2,231,700 C

III C C III

C C C III

C C C III 57 2,538,100 5%2,!52,100 C

1,78! 25,!5,300 ,%23,850,500 3,285,800,700

C C C III

10 781,!00 2,%5,3%2,000 !,5!!,000

2,%50 58,78%,100 33,201,%%1,000 2!7,811,500

5,%1 7%,777,800 121,%!,!31,500 2!,77!,783,000

2 %00 30,100 C

38 !%,700 23,!8%,000 C

III C C III

1,111 85,72,000 32,37!,7!0,500 8,55,1!,5001 12,%00 %30,000 C

3 12,00 103,555,000 C

III C C III

%3% !%,7!%,%00 25,532,!31,500 5%1,731,500

C C C III

2,308 15,22%,000 3,!3,72,500 %7,025,0!5,000

125 528,000 2!,807,000 223,%2,500

C C C III

1 100 1,700,000 C

3%% 12,8!8,00 ,058,03,000 555,372,000

C C C III

C C C III

1 200 32,800 C

551 !,%1,800 2,!8,532,500 137,2!%,000

C C C III

3 10,800 5!0,100 C

III C C III

15 102,700 5!,%!7,500 C

7,3%5 2!8,%7!,100 730,707,00%,500 %%%,2%!,!%2,000

32 127,100 23,%52,500 C

21% !3,!1,100 18,!02,31%,700 !%,7%2,100

31 7,500 %,818,%00 C

5 2,700 2,083,000 C

188 ,070,00 5,%!3,!%2,000 2,%52,85%,000

271 7%0,200 5,381,75,000 C

1 100 !20,000 III

C C C III

C C C III

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

36/111

5 1,700 85,000 C

1 2,000 100,000 C

23 3,000 !,%80,200 C

III C C III

50 3,1!8,800 !1,508,700 C

32 380,%00 123,%82,500 C

III C C III C C C III

3 8!,00 1!7,872,500 C

82 1,3%2,000 7!,%3!,500 C

2! 23,200 0,57%,000 C

III C C III

2 !00 7,%00 C

III C C III

!,371 %,8%,000 11!,385,30,000 82,7!,020,000

C C C III

!,202 5,1!2,500 10,81,%!2,500 111,38%,707,5001 100 10,100 C

!0 35,100 2,081,800 C

1!1 1,32%,300 31%,%10,000 151,573,800

C C C III

C C C III

C C C III

112 851,%00 1!0,0%0,000 C

1 215,!00 11,212,00 C

17 35,!00 1!,338,00 C

1,180 5,281,%00 1!,31,!10,500 11,772,!03,500

10 151,000 27,782,000 C

3 %00 !5,800 C

2,558 71,37,100 117,17%,5!5,000 !%,253,051,500

1,5%! 28,550,100 25,527,220,000 %18,5%,500

C C C III

C C C III

1 100 8,500 C

22(,(2) *,302,2+0,*00 +,0(5,5+),(25,*00

22,11 8,222,288,23 10,!53,157,031,!0!

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

37/111

88,%50,830,000

C

C

C

3,!1!,527,500

1,015,77,500

15,527,000

18,87!,050,000

151,53,500

7,275,0003%,22,0!5,000

C

C

C

C

871,1%2,500

C

C

%33,052,22,500

CC

C

C

1,7!,%00

C

C

C

C

%,8%7,800,800

C

C

C

C

1,213,770,200

C

C

C

1!,077,3!%,700

Ni/ai Asing :ua/

oreign e//-

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

38/111

C

%,0!0,200

C

C

!,57,500

!%3,71,37,500

CC

3,25%,18,500

C

C

C

C

1,1%8,15,000

C

5,18,100

CC

C

C

C

877,803,!%0,000

C

22%,30,500

C

C

28!,02,85!,000

C

727,02!,52,500

C

7,852,%%7,500

C

C

C

23,%2,500

0,15,13,500

!23,!00

!,77,85,800

C

11,!00,585,000

C

C

C

%,338,0,000

C

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

39/111

C

8%,07,000

3,81,7%!,500

31,51,300

C

7,32,!71,500

3!1,500C

C

C

5%5,12,227,500

C

15,8%,28,500

C

C

C

CC

30,00,000

C

C

C

C

C

C

C

C

27,%71,020,000

!5,000

C

C

%3,8,000

C

C

5,7%3,500

C

2,%!%,000

C

5!8,125,000

C

C

2,718,03,100

2!,00,000

C

C

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

40/111

C

C

C

C

C

C

C173,7!7,500

C

C

C

C

C

C

5%,151,21,000

C

1!8,800,000C

10,%1!,%1,500

15,0%,%37,800

1!,50%,0%5,500

C

2,3!1,502,!00

C

C

C

C

777,!78,800

C

C

C

C

C

5,580,000

C

C

C

C

C

C

C

70,705,500

C

%,777,205,!00

C

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

41/111

C

C

C

C

%01,0%,500

C

CC

C

!1,!78,573,000

C

C

C

C

C

C

CC

C

C

C

C

10!,285,!0,000

373,805,800

5,1,%31,500

C

C

C

C

C

C

C

C

C

C

C

C

C

C

C

103,2,500

C

1%0,231,230,000

813,50,000

C

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

42/111

!,%57,81!,500

C

C

C

2%,5!8,8%7,500

C

C825,000

C

C

105,057,000

C

C

C

C

C

3,!3%,3%1,0001%5,!1%,!20,000

C

C

C

C

3,313,500

C

C

C

C

C

151,!,055,000

C

C

2,!17,782,500

272,5%,700

C

5,510,!2,500

C

C

C

C

C

C

,8,000

C

C

11,!8,12!,000

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

43/111

C

C

C

C

58,011,000

C

CC

C

C

C

5,80,82,300

C

15,523,032,000

C

C

CC

13%,500

C

30!,31,00

1,01,11!,000

C

C

200,000

35,285,000

7,58!,1%,500

C

C

C

C

1,28,825,000

C

C

!!,%07,!02,500

C

,013,%0,000

C

C

,80!,!5,500

C

C

5,223,80,500

C

C

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

44/111

2,780,357,500

C

C

C

570,287,700

C

CC

C

1,8%5,855,100

C

C

C

C

%,222,08,%00

C

CC

,00,000

C

1!,0,%1%,000

C

C

C

C

C

C

!28,87,%00

C

C

1%,700,%35,000

!,7!,223,200

%,00!,230,000

C

C

1%,27,000

C

C

C

C

18!,50,!00

C

10,3%,550,500

C

C

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

45/111

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

46/111

C

%!,510,500

%3,21,500

C

C

C

CC

C

C

C

C

530,7!1,000

C

C

C

CC

!2,87!,172,500

C

C

C

C

7,%13,18,000

C

C

71,5!0,500

5,72,822,500

C

%%%,2!%,100

C

C

C

C

C

135,280,500

315,%8!,000

C

C

87,%78,857,500

C

C

!0,80,5!,000

21,150,000

C

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

47/111

C

C

C

C

C

C

CC

232,35!,%00

C

1,510,000

3,%51,1!1,500

18,88!,837,000

C

C

C

!,835,5,!00C

C

C

531,827,500

C

1,!01,722,500

C

C

C

1,07%,527,500

C

C

C

21,3%1,000

C

C

C

C

%22,22,773,000

C

337,%00

C

C

5,205,70,000

C

C

C

C

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

48/111

C

C

C

C

C

C

CC

70,335,500

C

C

C

C

C

78,305,0%0,000

C

1!7,!1%,817,500C

C

231,01%,!00

C

C

C

C

C

82,000

5,782,!17,500

C

C

3,031,52!,500

2,7%5,210,000

C

C

C

),13(,-(3,1*),500

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

49/111

Harga Saham: Senin, 30 Nop 2015

britama.comFollow Kita di:

i!e Kita di:

No.

1 PT Astra Agro Lestari Tbk 25,01

2 PT Mahaka Media Tbk 50

3 PT Asuransi Bina ana Arta Tbk %,500

! PT ABM "n#esta$a Tbk 2,385

5 PT A&e 'ard(are "ndonesia Tbk 805

% PT A&set "ndonusa Tbk 3,%15

7 PT Ades )aters "ndonesia Tbk 3,75

8 PT Adhi *ar+a Persero- Tbk 2,325

PT Adira ina$ika Mu/ti inan&e Tbk 3,%20

10 PT Po/+&he$ "ndonesia Tbk 12011 PT Adaro nerg+ Tbk 585

12 PT Bank ak+at "ndonesia Agroniaga Tbk 110

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 1,51%

17 PT A/a$ *ar+a nggu/ Tbk 305

18 PT Argha *ar+a Pri$a "ndustri Tbk 8!0

1 PT A* 6ororindo Tbk 5,25

20 PT Ma4aahit "nti 6orora Tbk 10021 PT A/kindo Narata$a Tbk %85

22 PT A/akasa "ndustrindo Tbk 550

23 PT A/u$indo Light Meta/ "ndustri Tbk 20

2! PT Tri Ban+an Tirta Tbk 320

25 PT Asuransi Mu/ti Artha una Tbk 370

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

27 PT u$ber A/9aria Tri4a+a Tbk 5!5

28 PT Austindo Nusantara :a+a Tbk 1,%00

2 PT Aneka Ta$bang Persero- Tbk 3!0

30 PT Ae;indo Prata$a uta Tbk 2,500

31 PT Pan Pa&i

7/24/2019 Harga Penutupan Saham 30 Nop 2015 DPUM8281

50/111

3 PT Artha#est Tbk 230

!0 PT atu Prabu nergi Tbk 2!2

!1 PT Asuransi Bintang Tbk 58

!2 PT Asuransi a+in MitraTbk 20

!3 PT Astra rahia Tbk 1,%5

!! PT Astra "nternationa/ Tbk %,18!

!5 PT Asuransi :asa Tania Tbk 1%0!% PT Asuransi Mitra Maar+a Tbk 850

!7 PT A/a$ utera ea/t+ Tbk 3!3

!8 PT Asuransi a$a+ana Tbk 2,150

! PT Adi arana Ar$ada Tbk 200

50 PT Anabati& Te&hno/ogies Tbk 7!0

51 PT Bara :a+a "nternasiona/ Tbk 1%0

52 PT Astra =toarts Tbk 1,00

53 PT Bank MN6 "nternasiona/ Tbk 151

5! PT Bank 6aita/ "ndonesia Tbk 1!5

55 PT arana&entra/ Ba4ata$a Tbk 825% PT Ba/i To(erindo entra Tbk