harga penutupan saham 24 mar 2016 pbrx9832
Post on 07-Jul-2018
215 Views
Preview:
TRANSCRIPT
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
1/111
Harga Saham: Kamis, 24 Mar 2016
©britama.comFollow Kita di:
Lik Kita di:
No.
1 PT Astra Agro Lestari Tbk 17,700
2 PT Mahaka Media Tbk 50
3 PT Asuransi Bina Dana Arta Tbk 7,150
PT ABM !n"esta#a Tbk 2,05
5 PT A$e %ard&are !ndonesia Tbk '(0
( PT A$set !ndonusa Tbk 3,20
7 PT Ades )aters !ndonesia Tbk 1,050
' PT Adhi *ar+a Persero- Tbk 2,725
PT Adira Dina#ika Mu/ti inan$e Tbk 3,0(0
10 PT Po/+$he# !ndonesia Tbk 10111 PT Adaro nerg+ Tbk (0
12 PT Bank ak+at !ndonesia Agroniaga Tbk 2
13 PT Bank Agris Tbk
1 PT Asuransi %arta A#an Prata#a Tbk 17
15 PT Akbar !ndo Mak#ur ti#e$ Tbk 50
1( PT Tiga Pi/ar e4ahtera ood Tbk 1,220
17 PT A/a# *ar+a nggu/ Tbk 155
1' PT Argha *ar+a Pri#a !ndustri Tbk '0
1 PT A* 6ororindo Tbk 7,075
20 PT Ma4aahit !nti 6orora Tbk 12521 PT A/kindo Narata#a Tbk 725
22 PT A/akasa !ndustrindo Tbk 1(0
23 PT A/u#indo Light Meta/ !ndustri Tbk 201
2 PT Tri Ban+an Tirta Tbk 32
25 PT Asuransi Mu/ti Artha 8una Tbk 3(5
2( PT Asahi#as /at 8/ass Tbk (,75
27 PT Ate/iers Me$ani9ues D:!ndonesie Tbk 120
2' PT u#ber A/;aria Tri4a+a Tbk 50
2 PT Austindo Nusantara
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
2/111
3 PT Ar&ana 6itra#u/ia Tbk (10
0 PT Artha"est Tbk 27
1 PT atu Prabu nergi Tbk 1('
2 PT Bank Artos !ndonesia Tbk 13(
3 PT Asuransi Bintang Tbk 550
PT Asuransi Da+in MitraTbk 1,200
5 PT Astra 8rahia Tbk 1,50( PT Astra !nternationa/ Tbk 7,00
7 PT Asuransi
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
3/111
' PT Benakat !ntegra Tbk 50
'5 PT Bhu&anata/a !ndah Per#ai Tbk 10
'( PT B/ue Bird Tbk (,275
'7 PT B!! !nternationa/ Tbk 1,775
'' PT BPD $ Tbk 550
113 PT Bu#i erong Da#ai Tbk 1,'(5
11 PT Bank inar#as Tbk 0
115 PT Bara#u/ti uksessarana Tbk 1,0(5
11( PT Bank &adesi Tbk 3,0'0
117 PT Bu#i Teknoku/tura nggu/ Tbk 1,50
11' PT Bakrie Te/e$o# Tbk 50
11 PT Beton4a+a Manungga/ Tbk 75
120 PT Bank Tabungan Pensiunan Negara Tbk 2,'00
121 PT Budi tar$h &eetener Tbk '0
122 PT Bukaka Teknik ta#a Tbk 500
123 PT Buana List+a Ta#a Tbk 125
12 PT Bu#i esour$es Tbk 50
125 PT Bukit /u&atu Ci//a Tbk 570
12( PT Bank Ci$toria !nternationa/ Tbk 112
127 PT ag/e %igh P/antations Tbk 310
12' PT Ba+an esour$es Tbk 7,500
B!P!
B!PP
B!D
B!!
B
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
4/111
12 PT 6aito/ Nusantara !ndonesia Tbk 2(
130 PT 6ardig Aero er"i$es Tbk 1,10
131 PT 6aha+a *a/bar Tbk (0
132 PT 6entrin ?n/ine Tbk 157
133 PT 6/ian inan$e !ndonesia Tbk 25
13 PT 6hitose !nternasiona/ Tbk 330
135 PT 6ita Minera/ !n"estindo Tbk 013( PT 6akra Minera/ Tbk 103
137 PT 6o/orak !ndonesia Tbk (5
13' PT 6itra Marga Nushaa/a Persada Tbk 1,75
13 PT 6entris Mu/ti Persada Prata#a Tbk 113
10 PT =/oitasi nergi !ndonesia Tbk 7'
11 PT aha# eri B 6ente= Tbk - 5,000
12 PT 6ente= aha# Pre;eren- Tbk 1,550
13 PT 6o&e// De"e/o#ent Tbk (05
1 PT 6itra Mahar/ika Nusantara 6orora Tbk 50
15 PT 6haroen Pokhand !ndonesia Tbk 3,5'01( PT 6entra/ Proteina Pri#a Tbk 50
17 PT 6atur entosa Adirana Tbk 15
1' PT 6itra Tubindo Tbk 5,550
1 PT 6iutra De"e/o#ent Tbk 1,25
150 PT 6iutra Proert+ Tbk 1(
151 PT 6iutra ur+a Tbk 2,0'5
152 PT 6itatah !ndustri Mar#er Tbk 5
153 PT D&i Aneka $ Tbk 10
15( PT Dar#a %en&a Tbk 50
157 PT Duta 8raha !ndah Tbk 77
15' PT !nti/and De"e/o#ent Tbk 50
15 PT 6entra/ ?#ega esour$es Tbk 21
1(0 PT De/ta D4akarta Tbk 5,150
1(1 PT Purade/ta Lestari Tbk 20(
1(2 PT Bank Dinar !ndonesia Tbk 10'
1(3 PT !ndorite/ Mak#ur !nternasiona/ Tbk 1,130
1( PT De/ta Dunia Petroindo Tbk 12'
1(5 PT Duta Perti&i Nusantara Tbk 3'2
1(( PT Dua Putra ta#a Mak#ur Tbk 1,170
1(7 PT Dhar#a a#udera ishing !ndustries Tbk 150
1(' PT Dhar#a at+a Nusantara Tbk 505
1( PT Dian &astatika entosa Tbk 10,500
170 PT Duta Perti&i Tbk (,500
171 PT Dar+aECaria Laboratoria Tbk 1,205
172 PT D+andra Media !nternationa/ Tbk '1
173 PT /e$troni$ 6it+ !ndonesia Tbk ((5
6AN!
6A
6*A
6NT
6!N
6!NT
6!TA6*A
6LP!
6MNP
6MPP
6N*?
6NTB
6NT@
6?)L
6P8T
6P!N6P?
6AP
6TBN
6TA
6TP
6T
6TT%
DA
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
5/111
17 PT kadhar#a !nternationa/ Tbk 1
175 PT /nusa Tbk 3(
17( PT Bakrie/and De"e/o#ent Tbk 50
177 PT Megao/itan De"e/o#ents Tbk 1'(
17' PT /ang Mahkota Tekno/ogi Tbk ,(00
17 PT nergi Mega Persada Tbk 50
1'0 PT nse"a/ Putra Megatrading Tbk 2,7001'1 PT ra4a+a &ase#bada Tbk 75
1'2 PT rate= D4a4a Tbk 1,050
1'3 PT ur+a sa Perkasa Tbk 1,550
1' PT "er hine Te=ti/e !nds. Tbk 17
1'5 PT terindo )ahanata#a Tbk ''
1'( PT =$e/$o#indo Prata#a Tbk ,000
1'7 PT ast ood !ndonesia Tbk 1,010
1'' PT a4ar ur+a )isesa Tbk 1,10
1' PT * Mu/ti Agro Tbk 1,550
10 PT ortune Mate !ndonesia Tbk 0511 PT ortune !ndonesia Tbk (5
12 PT Lotte 6he#i$a/ Titan Tbk 11'
13 PT Mobi/eE' Te/e$o# Tbk '2
1 PT 8ading De"e/o#ent Tbk 50
15 PT 8una&an Dian4a+a tee/ Tbk (1
1( PT 8ood+ear !ndonesia Tbk 2,725
17 PT 8e#a 8rahasarana Tbk 3
1' PT 8o/den nerg+ Mines Tbk 1,(70
1 PT 8udang 8ara# Tbk (1,150
200 PT 8aruda !ndonesia Persero- Tbk (
201 PT 8a4ah Tungga/ Tbk 705
202 PT 8/oba/ Te/esho Tbk 20
203 PT 8raha#as 6itra&isata Tbk '(0
20 PT 8o&a Makassar Touris# De"e/o#ent Tbk 7,300
205 PT 8o/den etai/indo Tbk 500
20( PT 8o/den P/antation Tbk 73
207 PT Perdana 8aurari#a Tbk 205
20' PT "ergreen !n"es$o Tbk 133
20 PT 9uit+ De"e/o#ent !n"est#ent Tbk 10
210 PT 8arda Tu4uh Buana Tbk 2(0
211 PT 8reen&ood e4ahtera Tbk 10
212 PT 8oF$o P/antations Tbk '
213 PT %D 6aita/ Tbk 50
21 PT adana Bhaskara inan$e Tbk 130
215 PT Panasia !ndos+nte$ Tbk 7'0
21( PT %ero uer#arket Tbk 1,070
217 PT %e=indo Adierkasa Tbk 1,(50
21' PT %u#uss !nter#oda Transortasi Tbk 735
*AD
LA
LT
MD
MT*
N8
PMTAA
T@
A
T!
T)A
@6L
AT
A)
!%
M!!?
PN!
N
8AMA
8DT
8D
8MA
8M
88M
8!AA
8
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
6/111
21 PT %an4a+a Manda/a a#oerna Tbk 100,000
220 PT %ote/ Mandarine egen$+ Tbk 270
221 PT aras&ati 8ri+a Lestari Tbk 13'
222 PT %aru# nerg+ Tbk '70
223 PT !ndonesia Transort !n;rastru$ture Tbk (
22 PT !ntan Barurana inan$e Tbk 122
225 PT !nti Bangun e4ahtera Tbk 1,0022( PT !ndo;ood 6BP ukses Mak#ur Tbk 15,300
227 PT !s/and 6on$ets !ndonesia Tbk (05
22' PT !ndonesia Pondasi a+a Tbk 1,05
22 PT 6ha#ion Pa$i>$ !ndonesia Tbk 2
230 PT !nti Agri esour$es Tbk 3,150
231 PT !ntikera#ik A/a#asri !ndustri Tbk 11
232 PT u#i !ndo *abe/ Tbk 1,00
233 PT !ndo#obi/ ukses !nternasiona/ Tbk 2,030
23 PT !ndo#obi/ Mu/ti http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-hmsp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-home/http://www.britama.com/index.php/2013/04/sejarah-dan-profil-singkat-hotl/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-hrum/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-iata/http://www.britama.com/index.php/2014/12/sejarah-dan-profil-singkat-ibfn/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ibst/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-icbp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-icon/http://www.britama.com/index.php/2015/12/sejarah-dan-profil-singkat-idpr/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-igar/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-iikp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ikai/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ikbi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-imas/http://www.britama.com/index.php/2014/03/sejarah-dan-profil-singkat-imjs/http://www.britama.com/index.php/2014/12/sejarah-dan-profil-singkat-impc/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inaf/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inai/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inci/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inco/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-indf/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-indr/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inds/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-indx/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-indy/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inkp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inpc/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inpp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inru/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inta/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-intd/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-intp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-invs/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-ipol/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-isat/http://www.britama.com/index.php/2013/05/sejarah-dan-profil-singkat-issp/http://www.britama.com/index.php/2013/01/sejarah-dan-profil-singkat-itma/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-itmg/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ittg/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-jawa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-jecc/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-jihd/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-jkon/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-jksw/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-jksw/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-jkon/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-jihd/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-jecc/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-jawa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ittg/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-itmg/http://www.britama.com/index.php/2013/01/sejarah-dan-profil-singkat-itma/http://www.britama.com/index.php/2013/05/sejarah-dan-profil-singkat-issp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-isat/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-ipol/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-invs/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-intp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-intd/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inta/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inru/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inpp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inpc/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inkp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-indy/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-indx/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inds/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-indr/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-indf/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inco/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inci/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inai/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-inaf/http://www.britama.com/index.php/2014/12/sejarah-dan-profil-singkat-impc/http://www.britama.com/index.php/2014/03/sejarah-dan-profil-singkat-imjs/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-imas/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ikbi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ikai/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-iikp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-igar/http://www.britama.com/index.php/2015/12/sejarah-dan-profil-singkat-idpr/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-icon/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-icbp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ibst/http://www.britama.com/index.php/2014/12/sejarah-dan-profil-singkat-ibfn/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-iata/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-hrum/http://www.britama.com/index.php/2013/04/sejarah-dan-profil-singkat-hotl/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-home/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-hmsp/
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
7/111
2( PT
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
8/111
30 PT Lautan Luas Tbk 0
310 PT Mu/ti Agro 8e#i/ang P/antation Tbk 50
311 PT Ma/indo eed#i// Tbk 1,310
312 PT Mas Murni !ndonesia Tbk 50
313 PT Mas Murni Tbk aha# Pre;eren- (00
31 PT Mitra Adierkasa Tbk ,70
315 PT Mahaka adio !ntegra Tbk 70531( PT Mu/tistrada Arah arana Tbk 1(
317 PT Bank Ma+aada Tbk 1,555
31' PT Mitrabara Adierdana Tbk 1,3'5
31 PT Mitrabahtera egara e4ati Tbk 333
320 PT Martina Berto Tbk 137
321 PT Bank )indu *ent4ana !nternationa/ Tbk 2'
322 PT !nter#edia 6aita/ Tbk 3,350
323 PT Merdeka 6oer 8o/d Tbk 1,700
32 PT Modern/and ea/t+ Tbk 1
325 PT Modern !nternasiona/ Tbk 13(32( PT Med$o nergi !nternationa/ Tbk 1,125
327 PT Bank Mega Tbk 2,700
32' PT Mer$k Tbk 7,025
32 PT Nusantara !n;rastru$ture Tbk 12'
330 PT Manda/a Mu/ti>nan$e Tbk '50
331 PT Mu/ti>/ing Mitra !ndonesia Tbk 23
332 PT Magna inan$e Tbk (
333 PT Mu/ti !ndo$itra Tbk 31
33 PT Midi ta#a !ndonesia Tbk 7(0
335 PT Mitra *e/uarga *ar+asehat Tbk 2,3'0
33( PT Mitra a4asa Tbk 50
337 PT Mitra !n"estindo Tbk 12
33' PT Mitra *o#unikasi Nusantara Tbk 5'0
33 PT Metroo/itan *ent4ana Tbk 17,775
30 PT Mu/ti Bintang !ndonesia Tbk 7,00
31 PT Mu/ia !ndustrindo Tbk 515
32 PT Mu/tio/ar Tbk 33
33 PT Mu/tio/ar Te$hno/og+ Tbk 1,0'5
3 PT Mega Manungga/ Proert+ Tbk 775
35 PT Media Nusantara 6itra Tbk 2,200
3( PT Mitra Pinasthika Mustika Tbk 505
37 PT Matahari Putra Pri#a Tbk 1,(10
3' PT Mustika atu Tbk 212
3 PT Maskaai easuransi !ndonesia Tbk 7,500
350 PT MN6 k+ Cision Tbk 1,10
351 PT Metrodata /e$troni$s Tbk ((5
352 PT 6aita/in$ !n"est#ent Tbk 50
353 PT Metroo/itan Land Tbk 20
LTL
MA8P
MA!N
MAM!
MAM!P
MAP!
MA!MAA
MAA
MBAP
MB
MBT?
M6?
MD!A
MD*A
MDLN
MDNMD6
M8A
M*
MTA
M!N
MM!
M8NA
M!6
M!D!
M!*A
M!A
M!T!
M*NT
M*P!
MLB!
ML!A
MLPL
MLPT
MMLP
MN6N
MPM@
MPPA
MAT
M!
M*
MTDL
MTN
MTLA
http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ltls/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-magp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-main/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mapi/http://www.britama.com/index.php/2016/02/sejarah-dan-profil-singkat-mari/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-masa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-maya/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mbap/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbss/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbto/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mcor/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-mdia/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mdka/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdln/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdrn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-medc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mega/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-merk/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-meta/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mfin/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-mfmi/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mgna/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mice/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-midi/http://www.britama.com/index.php/2015/03/sejarah-dan-profil-singkat-mika/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mira/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-miti/http://www.britama.com/index.php/2015/10/sejarah-dan-profil-singkat-mknt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mkpi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlbi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlpl/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mlpt/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mmlp/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mncn/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mpmx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mppa/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrat/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrei/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-msky/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtdl/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtfn/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mtla/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mtla/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtfn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtdl/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-msky/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrei/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrat/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mppa/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mpmx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mncn/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mmlp/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mlpt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlpl/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlbi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mkpi/http://www.britama.com/index.php/2015/10/sejarah-dan-profil-singkat-mknt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-miti/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mira/http://www.britama.com/index.php/2015/03/sejarah-dan-profil-singkat-mika/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-midi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mice/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mgna/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-mfmi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mfin/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-meta/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-merk/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mega/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-medc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdrn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdln/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mdka/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-mdia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mcor/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbto/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbss/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mbap/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-maya/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-masa/http://www.britama.com/index.php/2016/02/sejarah-dan-profil-singkat-mari/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mapi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-main/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-magp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ltls/
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
9/111
35 PT Mitra Pe#uda Tbk 210
355 PT Metro uer#arket ea/t+ Tbk 3'1
35( PT a#indo esour$es Tbk ('
357 PT Ma+ora !ndah Tbk 30,75
35' PT %anson !nternationa/ Tbk '15
35 PT aha# eri B %anson !nternationa/ Tbk 55
3(0 PT Asia Pa$i>$ !n"esta#a Tbk 5'3(1 PT Bank Mitraniaga Tbk 1'0
3(2 PT Pe/a+aran Ne//+ D&i Putri Tbk 11
3(3 PT Pe/at Ti#ah Nusataran Tbk (
3( PT Niress Tbk 500
3(5 PT Nir"ana De"e/o#ent Tbk 12'
3(( PT Bank N!P Tbk 1,250
3(7 PT Bank Nationa/nobu Tbk 2
3(' PT Nusa a+a 6ita Tbk (5
3( PT k Tbk 1,00
3( PT Prasidha Aneka Niaga Tbk 151
37 PT ed P/anet !ndonesia Tbk 770
3' PT Ta#bang Batubara Bukit Asa# Persero- Tbk (,750
MTA
MTM
M?%
M?
M@
M@P
MT@NA8A
NL
N!*L
N!P
N!?
N!P
N?B
N6A
?6AP
?*A?M
PAD!
PALM
PAN
PAN
PB@
PD
P8
P8A
P8L!
P!6?
P
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
10/111
3 PT !ndo traits Tbk 05
00 PT Pe#bangunan Peru#ahan Persero- Tbk 3,35
01 PT Petrosea Tbk 530
02 PT at Nusaersada Tbk (0
03 PT Pioneerindo 8our#et !nternationa/ Tbk 7,50
0 PT Pud4iadi Prestige Li#ited Tbk 30
05 PT Paku&on
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
11/111
PT a#udera !ndonesia Tbk ,25
5 PT e#en !ndonesia Persero- Tbk 10,725
( PT inar Mas Mu/tiartha Tbk 5,100
7 PT 8o/den ag/e nerg+ Tbk 277
' PT u##are$on Agung Tbk 1,755
PT M ta#a Tbk 175
50 PT e/a#at e#urna Tbk ,(5551 PT orini Agro Asia 6ororindo Tbk 1,'30
52 PT oe$hi Lines Tbk 500
53 PT ona Toas Touris# !ndustr+ Tbk 3,700
5 PT uar#a Tbk 111
55 PT Taisho Phar#a$euti$a/ !ndonesia Tbk 10,500
5( PT Taisho Phar#a$euti$a/ !ndonesia Tbk 320,000
57 PT A//bond Mak#ur saha Tbk 1,7'0
5' PT e4ahterara+a Anugrah4a+a Tbk 3
5 PT ri e4eki !s#an Tbk. 2'
(0 PT !ndo A$idata#a Tbk 50(1 PT aratoga !n"esta#a eda+a Tbk 3,500
(2 PT ur+a e#esta !nternusa Tbk 710
(3 PT a&it u#ber#as arana Tbk 1,30
( PT unson Te=ti/e Manu;a$ture Tbk '0
(5 PT tar Petro$he# Tbk 5(
(( PT iantar T?P Tbk 3,000
(7 PT ugih nerg+ Tbk 3(
(' PT L< 8/oba/ Tbk 51
( PT o/usi Tunas Prata#a ',(00
70 PT Tunas A/>n Tbk 05
71 PT itara Proertindo Tbk (30
72 PT =ress Transindo ta#a Tbk 225
73 PT To&er Bersa#a !n;rastru$ture Tbk (,125
7 PT Tunas Baru La#ung Tbk 5'0
75 PT Te#baga Mu/ia e#anan Tbk 7,200
7( PT Mando# !ndonesia Tbk 15,700
77 PT Tihone Mobi/e !ndonesia Tbk 70
7' PT Ti>$o iber !ndonesia Tbk '5
7 PT Tigaraksa atria Tbk 3,30
'0 PT Ti;a inan$e Tbk 13
'1 PT Ti#ah Pesero- Tbk 7(5
'2 PT Tira Austenite Tbk 13
'3 PT Tirta Mahaka# esour$es Tbk 52
' PTPer#ata Pri#a akti Tbk 1,'00
'5 PT Pabrik *ertas T4i&i *i#ia Tbk 50
'( PT Te/eko#unikasi !ndonesia Tbk 3,305
'7 PT Pe/a+aran Te#uran #as Tbk 1,'70
'' PT A8! Tbk 13
MD
M8
MMA
MMT
MA
M
MM?B!
?6!
?NA
PMA
GBB
GB!
GM!
A<
!L
NT8
!A
M
TM
TA
TTP
8!
L!
P
TAL
TAA
TA@!
TB!8
TBLA
TBM
T6!D
TL
T6?
T8*A
T!A
T!N
T!A
T!T
T*8A
T*!M
TL*M
TMA
TMP!
http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smdr/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smgr/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smma/http://www.britama.com/index.php/2012/07/sejarah-dan-profil-singkat-smmt/http://www.britama.com/index.php/2012/07/sejarah-dan-profil-singkat-smra/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-smru/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-smsm/http://www.britama.com/index.php/2013/01/sejarah-dan-profil-singkat-sobi/http://www.britama.com/index.php/2014/12/sejarah-dan-profil-singkat-soci/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sona/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-spma/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-sqbb-dan-sqbi/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-sqbb-dan-sqbi/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-sqmi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sraj/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-sril/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-srsn/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-srtg/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-ssia/http://www.britama.com/index.php/2014/03/sejarah-dan-profil-singkat-ssms/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sstm/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-star/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sttp/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sugi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-suli/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-supr/http://www.britama.com/index.php/2014/03/sejarah-dan-profil-singkat-talf/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-tara/http://www.britama.com/index.php/2013/01/sejarah-dan-profil-singkat-taxi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tbig/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tbla/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tbms/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tcid/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tele/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tfco/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tgka/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tifa/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tins/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tira/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tirt/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tkga/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tkim/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tlkm/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tmas/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tmpi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tmpi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tmas/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tlkm/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tkim/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tkga/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tirt/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tira/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tins/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tifa/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tgka/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tfco/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tele/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tcid/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tbms/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tbla/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tbig/http://www.britama.com/index.php/2013/01/sejarah-dan-profil-singkat-taxi/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-tara/http://www.britama.com/index.php/2014/03/sejarah-dan-profil-singkat-talf/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-supr/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-suli/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sugi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sttp/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-star/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sstm/http://www.britama.com/index.php/2014/03/sejarah-dan-profil-singkat-ssms/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-ssia/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-srtg/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-srsn/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-sril/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sraj/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-sqmi/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-sqbb-dan-sqbi/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-sqbb-dan-sqbi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-spma/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-sona/http://www.britama.com/index.php/2014/12/sejarah-dan-profil-singkat-soci/http://www.britama.com/index.php/2013/01/sejarah-dan-profil-singkat-sobi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-smsm/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-smru/http://www.britama.com/index.php/2012/07/sejarah-dan-profil-singkat-smra/http://www.britama.com/index.php/2012/07/sejarah-dan-profil-singkat-smmt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smma/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smgr/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smdr/
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
12/111
' PT Te#o !nti Media Tbk
0 PT Toba Bara e4ahtra Tbk 500
1 PT Tota/ Bangun Persada Tbk (5
2 PT ur+a Toto !ndonesia Tbk (,300
3 PT arana Menara Nusantara Tbk ,100
PT Tri Po/+ta !ndonesia Tbk 3,550
5 PT Trans Po&er Marine Tbk 223( PT Trada Mariti#e Tbk 50
7 PT Tri&ira !nsan/estari Tbk 55
' PT Tri#egah e$urities Tbk '(
PT Triko#se/ ?ke Tbk 2,000
500 PT Trisu/a !nternationa/ Tbk 27(
501 PT Trias entosa Tbk 300
502 PT Truba A/a# Manungga/ ngineering Tbk 50
503 PT Trust inan$e !ndonesia Tbk 1(
50 PT Te#o $an Pa$i>$ Tbk 1,'5
505 PT Tunas idean Tbk '5050( PT /tra
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
13/111
I
17,(25 17,200 17,(75 17,300 00- 2.2(-
51 50 51 50 0 0.00
7,100 JJJ 7,200 7,200 50 0.70
E JJJ E 2,05 0 0.00
'(5 '0 '70 '50 10- 1.1(-
3,0'0 JJJ 3,220 3,200 0- 1.23-
1,0(0 1,055 1,0(0 1,055 5 0.'
2,725 2,(75 2,735 2,('0 5- 1.(5-
3,0'0 3,050 3,0'5 3,050 10- 0.33-
102 JJJ 11 10' 7 (.3('0 (5 ('5 ((0 30- .35-
1 JJJ 3 3 1 1.0
'( 0 0.00
17 JJJ 17 17 0 0.00
E JJJ E 50 0 0.00
1,220 1,215 1,25 1,220 0 0.00
155 JJJ 1'5 1(5 10 (.5
'0 JJJ '0 '0 0 0.00
7,025 (,'25 7,025 (,25 150- 2.12-
E JJJ E 125 0 0.00725 JJJ 725 725 0 0.00
E JJJ E 1(0 0 0.00
15 11 15 11 10- .'-
32( JJJ 32( 32( 2 0.(2
3(0 JJJ 375 3(1 - 1.10-
7,025 (,750 7,025 7,025 50 0.72
11' 11 120 120 0 0.00
50 535 50 535 5- 0.3-
E JJJ E 1,755 0 0.00
(5 5' 71 5' 10- 2.1-
E JJJ E 3,230 0 0.00
(30 (25 (30 (25 5- 0.7-
E JJJ E 2(1 0 0.00
'0 75 '0 75 1- 1.32-
23 21 302 25 3 1.03
E JJJ E 5' 0 0.00
E JJJ E 00 0 0.00
E JJJ E 50 0 0.00
Pe#bukaan
?en-
Terendah
Lo&-
Tertinggi
%igh-
Penutuan
6/ose-
Perubahan
6hange-
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
14/111
(05 50 (05 (00 10- 1.(-
E JJJ E 27 0 0.00
1(7 1(( 1( 1( 1 0.(0
13' 137 13' 13' 2 1.7
E JJJ E 550 0 0.00
1,200 JJJ 1,200 1,200 0 0.00
E JJJ E 1,50 0 0.007,350 7,300 7,00 7,375 25- 0.3-
E JJJ E 1'5 0 0.00
1,30 1,375 1,30 1,375 10- 0.72-
3'5 3' 3' 3' 1- 0.2(-
E JJJ E 3,200 0 0.00
11( 11 11 11 - 3.3-
(00 55 (00 55 10- 1.(5-
E JJJ E 1 0 0.00
1,00 1,'75 1,20 1,'75 5- 2.3-
' 77 '5 7 - .'2- 20' 20( 20' 207 1- 0.'-
115 JJJ 120 11( 0 0.00
1,010 0 1,010 0 0- '.7-
50 JJJ 51 51 1 2.00
'15 JJJ '50 '50 5 0.5
1,200 JJJ 1,320 1,320 120 10.00
13,00 13,250 13,50 13,325 175- 1.30-
110 100 110 100 - '.2(-
55 50 (00 50 0 0.00
E JJJ E 1,200 0 0.00
E JJJ E 1,50 0 0.00
5,300 5,125 5,300 5,150 150- 2.'3-
E JJJ E 1,'(0 0 0.00
11,325 11,250 11,325 11,275 0 0.00
7' 7 3 7( 2- 2.5(-
1,'25 1,755 1,'30 1,7(0 (5- 3.5(-
213 JJJ 227 225 5- 2.17-
1,7(0 1,(50 1,7(0 1,(50 110- (.25-
E JJJ E 50 0 0.00
'00 70 '00 75 10- 1.2-
,0(5 3,(5 ,0(5 ,050 5- 1.10-
'7 JJJ 0 ' 2 2.30
2'5 27' 2'( 27 (- 2.11-
E JJJ E 2,750 0 0.00
1 175 15 17' 15- 7.77-
1,525 1,510 1,525 1,510 15- 0.'-
E JJJ E 355 0 0.00
E JJJ E 25 0 0.00
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
15/111
50 JJJ 50 50 0 0.00
113 10 113 10 0 0.00
(,275 (,200 7,100 (,'00 525 '.37
1,755 JJJ 1,'10 1,75 20 1.13
(5 (0 5 70 5 0.52
7 77 '3 7 0 0.00
1 0 7 7 .3075 73 77 7 1- 1.33-
35 33 35 33 (- 1.7-
E JJJ E 1( 0 0.00
E JJJ E ,'5 0 0.00
E JJJ E 70 0 0.00
10,200 JJJ 10,325 10,225 25- 0.2-
E JJJ E 215 0 0.00
1,05 1,070 1,110 1,0'0 20- 1.'2-
1'0 17 1'3 1'0 3- 1.(-
E JJJ E 50 0 0.0050 5'5 50 50 5 0.'5
171 1(( 173 170 0 0.00
((5 ((0 (75 ((0 0 0.00
55 5 (0 5 5- 0.53-
E JJJ E 50 0 0.00
E JJJ E 510 0 0.00
E JJJ E 3,50 0 0.00
E JJJ E ,300 0 0.00
E JJJ E '2 0 0.00
50 JJJ 50 50 0 0.00
'05 JJJ '0 '0 30 3.70
525 JJJ 5(5 55 5- 0.1-
1,'55 1,'35 1,'75 1,'5 20- 1.07-
E JJJ E 0 0 0.00
E JJJ E 1,0(5 0 0.00
E JJJ E 3,0'0 0 0.00
1,50 1,0 1,50 1,5 5- 0.3-
E JJJ E 50 0 0.00
(0 0 (0 0 35- 7.37-
2,715 JJJ 2,'25 2,'00 0 0.00
7 75 '2 7( - 5.00-
500 JJJ 500 500 0 0.00
12 12( 153 131 ( .'0
50 JJJ 50 50 0 0.00
(10 55 (15 55 25 .3
113 112 11( 11 2 1.7
310 2 312 303 7- 2.2(-
',000 7,500 ',000 7,500 0 0.00
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
16/111
2(3 JJJ 2(3 2(3 1- 0.3'-
1,10 JJJ 1,10 1,10 0 0.00
(0 (5 710 (5 5- (.52-
15( 12 15( 12 15- .55-
257 JJJ 270 2(5 11 .33
330 32 330 330 0 0.00
E JJJ E 0 0 0.0010( 3 11 3 10- .71-
(5 (35 735 ((0 15 2.33
1,750 JJJ 1,750 1,750 5- 2.51-
120 11 120 11' 5 .2
77 71 7 71 7- '.7-
E JJJ E 5,000 0 0.00
E JJJ E 1,550 0 0.00
(05 55 (05 (00 5- 0.'3-
50 JJJ 50 50 0 0.00
3,'0 JJJ 3,5'5 3,5'5 5 0.150 JJJ 50 50 0 0.00
1 12 2( 21 ( 1.5
E JJJ E 5,550 0 0.00
1,25 1,2'5 1,300 1,2'5 10- 0.77-
20 12 25 1( 0 0.00
2,0'5 2,0'0 2,110 2,00 5 0.2
5( 55 5( 55 1 1.'5
170 15 173 1(1 12- (.-
E JJJ E 5 0 0.00
E JJJ E 10 0 0.00
E JJJ E 50 0 0.00
7' 73 7 7 3- 3.0-
50 530 55 535 5- 0.3-
2(2 JJJ 2(2 2(2 2- .7-
5,250 ,50 5,250 5,100 50- 0.7-
20( 20 20( 20( 0 0.00
112 JJJ 113 112 3.70
1,125 JJJ 1,125 1,125 5- 0.-
12' 11( 12' 11( 12- .3'-
3(5 3 3(5 3 3'- .5-
1,15 1,175 1,200 1,1'0 10 0.'5
15 137 15 13 11- 7.33-
505 JJJ 50 505 0 0.00
E JJJ E 10,500 0 0.00
(,200 JJJ (,200 (,200 300- .(2-
1,205 JJJ 1,205 1,205 0 0.00
'1 7' '1 7' 3- 3.70-
75 ((0 75 (70 5 0.75
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
17/111
1' 1 1 1' 0.7
370 35 370 3( 23- (.23-
50 JJJ 50 50 0 0.00
1'' 1'2 15 1'7 1 0.5
E JJJ E ,(00 0 0.00
50 JJJ 50 50 0 0.00
E JJJ E 2,700 0 0.0070 700 70 705 0- 5.37-
E JJJ E 1,050 0 0.00
1,550 JJJ 1,550 1,550 0 0.00
E JJJ E 17 0 0.00
' '0 ' '' 0 0.00
3,0 3,30 3,0 3,5 55- 1.3'-
1,005 1,000 1,05 1,020 10 0.
1,10 JJJ 1,200 1,200 10 0.'
E JJJ E 1,550 0 0.00
05 JJJ 13 13 ' 1.'(30 JJJ (30 (30 (5- .35-
E JJJ E 11' 0 0.00
'2 7 ' 7 '- .7(-
50 JJJ 50 50 0 0.00
(2 (1 (2 (1 0 0.00
E JJJ E 2,725 0 0.00
3 JJJ 3 3 0 0.00
E JJJ E 1,(70 0 0.00
(0,00 (0,550 (1,50 (0,(25 525- 0.'(-
50 5 52 ( 0 0.00
700 JJJ 7(0 715 10 1.2
20 JJJ 20 20 0 0.00
E JJJ E '(0 0 0.00
E JJJ E 7,300 0 0.00
5 0 500 0 10- 2.00-
77 73 '0 7 1 1.37
20 JJJ 205 205 0 0.00
133 132 133 132 1- 0.75-
E JJJ E 10 0 0.00
E JJJ E 2(0 0 0.00
115 115 101 3- 2.''-
' '( ' '7 2- 2.25-
51 50 52 50 0 0.00
E JJJ E 130 0 0.00
770 JJJ 770 770 10- 1.2'-
1,070 JJJ 1,070 1,070 0 0.00
1,((5 1,500 1,((5 1,(50 0 0.00
735 JJJ 735 735 0 0.00
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
18/111
,'00 ,000 100,000 ,775 225- 0.23-
270 JJJ 270 270 0 0.00
13 135 1(0 1 11 7.7
'(5 '(0 ''5 '70 0 0.00
( (3 72 (3 (- '.70-
110 JJJ 130 130 ' (.5(
E JJJ E 1,00 0 0.0015,225 15,125 15,225 15,225 75- 0.-
E JJJ E (05 0 0.00
1,05 1,00 1,10 1,10 5 0.3(
E JJJ E 2 0 0.00
2,00 2,'0 3,100 2,00 250- 7.-
E JJJ E 11 0 0.00
E JJJ E 1,00 0 0.00
2,020 2,000 2,020 2,000 30- 1.'-
2(( 255 275 2(2 - 1.50-
,(00 ,550 ,(00 ,(00 0 0.003' 377 3( 377 13- 3.33-
35 30 3(2 3(2 1.12
25 2'' 30' 27 7 2.1
1,'25 1,70 1,'0 1,75 5- 2.5-
7,050 (,25 7,075 (,75 125- 1.7(-
700 JJJ 700 700 5- 0.71-
(3 50 (( 50 13- 2.'1-
20 20' 22 211 3 1.
E JJJ E 35 0 0.00
35 25 (5 30 5 0.5
77 75 7' 7' 1 1.30
00 3' 01 3 2- 0.50-
E JJJ E 300 0 0.00
E JJJ E 21 0 0.00
E JJJ E 3'0 0 0.00
1,'50 1,700 20,000 1,700 25- 2.11-
E JJJ E 117 0 0.00
'( '3 1 '3 2- 2.35-
(,150 (,125 (,300 (,300 150 2.
203 202 20( 20( 2 0.'
E JJJ E 13,00 0 0.00
(,550 (,500 (,575 (,525 50- 0.7(-
E JJJ E '2 0 0.00
173 1(2 17' 1( 2- 1.17-
E JJJ E 2,100 0 0.00
55 JJJ 55 55 5 0.'5
7'5 JJJ 7'5 7'5 0 0.00
( JJJ (5 (5 5- 7.1-
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
19/111
'10 '00 '15 '10 0 0.00
132 130 13( 130 2- 1.52-
((0 JJJ (70 (70 5 0.75
5,575 5,550 5,700 5,(75 75 1.3
E JJJ E 35 0 0.00
211 210 211 211 0 0.00
1,300 JJJ 1,325 1,310 25 1.5'5 JJJ 0 '( 2 2.3'
10 JJJ 15 15 0 0.00
12 JJJ 12 12 5 .03
E JJJ E 1,170 0 0.00
50 JJJ 50 50 0 0.00
E JJJ E 1' 0 0.00
'1 '0 '1 '0 0 0.00
E JJJ E 255 0 0.00
255 251 25( 255 0 0.00
,300 JJJ ,(00 ,20 (5 1.55 510 55 515 35- (.3(-
1,20 1,2'5 1,300 1,25 5- 0.3'-
13 JJJ 13 13 7.20
E JJJ E 20 0 0.00
E JJJ E 1'2 0 0.00
700 JJJ 700 700 5- 0.71-
1,235 JJJ 1,235 1,235 0 0.00
2,070 2,0(5 2,070 2,0(5 5- 0.2-
77 7' 15- 3.0-
2,05 2,030 2,050 2,05 0 0.00
E JJJ E 301 0 0.00
50 JJJ 50 50 0 0.00
30 12 5 17 '- 1.''-
155 17 15 17 1(- .'2-
3,0 3,10 3,5 3,5 5 0.13
E JJJ E 75 0 0.00
5 53 (2 55 2 3.77
111 107 112 112 2 1.'2
E JJJ E 0 0 0.00
(,00 (,'75 7,250 7,175 300 .3(
E JJJ E ,75 0 0.00
E JJJ E ,'00 0 0.00
1,155 1,15 1,1'0 1,175 20 1.73
257 JJJ 300 300 25 .0
17,00 17,'00 1',000 1',000 100- 0.55-
5 JJJ 100 ( 2 2.13
117 10 117 113 1 0.'
1,(5 1,(50 1,710 1,((0 50- 2.2-
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
20/111
0 02 0 03 1- 0.25-
50 JJJ 50 50 0 0.00
1,300 1,25 1,320 1,25 15- 1.15-
50 JJJ 53 50 0 0.00
E JJJ E (00 0 0.00
,700 ,(30 ,710 ,(30 110- 2.32-
715 705 715 710 5 0.711 1( 200 1( 0 0.00
E JJJ E 1,555 0 0.00
1,'5 JJJ 1,'5 1,'5 100 7.22
330 305 330 311 22- (.(1-
137 JJJ 1 137 0 0.00
22 JJJ 22 22 (- 2.01-
E JJJ E 3,350 0 0.00
1,((0 JJJ 1,((0 1,((0 0- 2.35-
1( 07 25 10 - 0.7-
13' 130 11 131 5- 3.('- 1,120 1,055 1,15 1,055 70- (.22-
E JJJ E 2,700 0 0.00
7,000 JJJ 7,050 7,025 0 0.00
12 125 12 12( 2- 1.5(-
E JJJ E '50 0 0.00
E JJJ E 23 0 0.00
( (3 75 ( 0 0.00
3( 31 3( 31 0 0.00
E JJJ E 7(0 0 0.00
2,3'0 2,320 2,'5 2,00 20 0.'
50 JJJ 50 50 0 0.00
E JJJ E 12 0 0.00
5(0 50 570 550 30- 5.17-
E JJJ E 17,775 0 0.00
7,700 JJJ 7,75 7,00 0 0.00
E JJJ E 515 0 0.00
33 330 35 30 3- 0.'7-
E JJJ E 1,0'5 0 0.00
775 770 775 770 5- 0.(5-
2,200 2,1(0 2,205 2,1(5 35- 1.5-
500 '3 505 5 10- 1.'-
1,(10 1,(05 1,(50 1,(10 0 0.00
212 JJJ 220 220 ' 3.77
7,500 JJJ 7,500 7,500 0 0.00
1,130 JJJ 1,130 1,130 10- 0.''-
((0 JJJ (0 ((5 0 0.00
50 JJJ 50 50 0 0.00
20 JJJ 25 22 2 0.(
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
21/111
20 JJJ 210 20 1- 0.'-
E JJJ E 3'1 0 0.00
(' (0 70 (3 5- 1.07-
30,75 30,775 31,000 30,775 200- 0.(5-
'05 '00 '05 '05 10- 1.23-
57 JJJ 57 57 2 3.(
E JJJ E 5' 0 0.001'0 JJJ 1'0 1'0 0 0.00
E JJJ E 11 0 0.00
7 2 101 5 1- 1.0-
E JJJ E 500 0 0.00
12 122 12 123 5- 3.1-
E JJJ E 1,250 0 0.00
505 500 505 500 ' 1.(3
(5 (35 (55 (35 10- 1.55-
E JJJ E 30 0 0.00
77 JJJ 7' 7' 3 .00E JJJ E 300 0 0.00
'(0 JJJ 35 35 5- 0.53-
E JJJ E 70 0 0.00
5( 55 5( 55 1- 0.22-
E JJJ E 3,(00 0 0.00
5(5 535 5(5 535 35- (.1-
E JJJ E 175 0 0.00
E JJJ E 200 0 0.00
2,(35 2,(15 2,(50 2,(15 35- 1.32-
52 JJJ 55 52 0 0.00
1'2 1(5 1'' 1'( ( 3.33
1,(5 1,'50 1,(5 1,0 0 0.00
5' 55 5 5( 2- 3.5-
1,570 1,5(5 1,575 1,575 5 0.32
3,(0 JJJ 3,(0 3,(0 0 0.00
715 710 735 715 0 0.00
220 21( 220 217 2 0.3
500 JJJ 515 510 5 0.
1' 17 1'( 1'0 - 2.17-
E JJJ E 10 0 0.00
77 ( 77 73 0 0.00
E JJJ E 2,'0 0 0.00
225 221 22( 222 3- 1.33-
10 JJJ 10 10 0 0.00
1,0'5 1,010 1,110 1,0'5 5- 0.(-
153 1( 153 17 - 2.(5-
E JJJ E 770 0 0.00
(,575 (,500 (,(50 (,500 250- 3.70-
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
22/111
E JJJ E 05 0 0.00
3,5 3,'00 3,50 3,'5 0- 2.2-
520 ' 520 0 0- 7.55-
(2 5 (2 (0 0 0.00
E JJJ E 7,50 0 0.00
E JJJ E 30 0 0.00
520 510 525 515 5- 0.(- 123 112 12 113 7- 5.'3-
750 JJJ '05 770 20 2.(7
710 JJJ 725 710 0 0.00
E JJJ E 32 0 0.00
7( (3 '' 7( 7 10.1
7,500 JJJ 7,500 7,500 '50 12.7'
E JJJ E 50 0 0.00
13' JJJ 13' 13' 0 0.00
155 17 155 17 7- .55-
E JJJ E 10 0 0.00E JJJ E 75 0 0.00
E JJJ E '0 0 0.00
1,255 1,250 1,2(0 1,255 0 0.00
217 JJJ 217 217 - 1.'1-
2 ' 2 ' 5.00
2,(25 2,(00 2,(50 2,(20 5 0.1
E JJJ E 1,(15 0 0.00
,(50 JJJ ,775 ,775 100 2.1
3,000 2,'5 3,100 3,100 70 2.31
E JJJ E 2,000 0 0.00
7 72 7 73 1- 0.21-
'3 JJJ 0 '5 3 3.((
1,225 JJJ 1,250 1,250 0 0.00
1,10 1,05 1,20 1,20 0 0.00
(10 JJJ (50 (30 20 3.2'
E JJJ E '3 0 0.00
510 505 510 510 0 0.00
7,(75 7,(00 7,700 7,(50 25- 0.33-
E JJJ E 1( 0 0.00
30 11 30 13 '- 1.0-
'70 '35 '70 '35 35- .02-
520 515 520 515 55- .(5-
E JJJ E 3(0 0 0.00
E JJJ E 20 0 0.00
3,00 3,050 3,00 3,00 20- 0.(-
05 3 0( 00 5- 1.23-
1,105 1,05 1,115 1,100 5 0.(
10 ( 10 100 - 3.'5-
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
23/111
,350 JJJ ,550 ,75 50 1.13
10,(75 10,(50 10,750 10,725 0 0.00
E JJJ E 5,100 0 0.00
E JJJ E 277 0 0.00
1,735 1,720 1,755 1,730 25- 1.2-
175 1(5 175 1(5 10- 5.71-
,(55 ,(0 ,715 ,700 5 0.7E JJJ E 1,'30 0 0.00
500 7 505 ' 2- 0.0-
E JJJ E 3,700 0 0.00
10' JJJ 113 113 2 1.'0
E JJJ E 10,500 0 0.00
E JJJ E 320,000 0 0.00
E JJJ E 1,7'0 0 0.00
325 JJJ 3 3 0 0.00
301 300 317 312 1 .70
50 JJJ 52 50 0 0.00E JJJ E 3,500 0 0.00
710 705 715 710 0 0.00
1,30 1,00 1,30 1,00 30- 1.55-
'0 JJJ '1 '1 1 1.25
57 53 57 55 1- 1.7-
E JJJ E 3,000 0 0.00
3( 3(0 3( 3(0 - 1.10-
50 JJJ 53 51 0 0.00
E JJJ E ',(00 0 0.00
E JJJ E 05 0 0.00
(25 (20 (30 (25 5- 0.7-
225 207 22' 210 15- (.(7-
(,050 5,75 (,050 (,050 75- 1.22-
5'0 575 5'5 5'0 0 0.00
E JJJ E 7,200 0 0.00
15,700 JJJ 1(,500 1(,500 '00 5.10
70 7'0 '00 7'0 10- 1.27-
E JJJ E '5 0 0.00
3,200 3,100 3,200 3,100 330- .(2-
13' JJJ 13 13 2.''
7(5 75 7'0 7(0 5- 0.(5-
1 1' 1 1' - 2.07-
55 5 5( 55 3 5.77
E JJJ E 1,'00 0 0.00
55 JJJ 5(0 550 10 1.'5
3,300 3,25 3,3(0 3,325 20 0.(1
1,'70 JJJ 1,5 1,5 125 (.('
13 12 15 15 2 0.'
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
24/111
100 ' 100 ' 1- 1.01-
500 ' 500 500 0 0.00
700 (70 730 (75 20- 2.''-
(,300 JJJ (,300 (,300 0 0.00
,0'5 JJJ ,0'5 ,0'5 15- 0.37-
3,550 JJJ 3,550 3,550 0 0.00
E JJJ E 223 0 0.0050 JJJ 50 50 0 0.00
57 55 71 (3 ' 1.55
7 7' 2 '' 2 2.33
E JJJ E 2,000 0 0.00
27( 27 27( 27( 0 0.00
302 JJJ 31 31 1 .(7
E JJJ E 50 0 0.00
E JJJ E 1( 0 0.00
1,00 1,'5 1,00 1,'5 0 0.00
'5 JJJ '50 '50 0 0.003,7(5 JJJ 3,'55 3,'50 20- 0.52-
E JJJ E 1,55 0 0.00
E JJJ E 25 0 0.00
E JJJ E 50 0 0.00
15,250 15,125 15,275 15,200 150- 0.'-
2,500 2,00 2,'25 2,525 75- 1.10-
11' JJJ 120 120 2 1.(
( '0 ( '3 ( 7.7
351 JJJ 3(3 3(0 1.12
E JJJ E 1,050 0 0.00
E JJJ E 130 0 0.00
70 JJJ 70 70 (.0(
130 12' 131 12' 2- 1.5-
(7 5' 70 5' (- .3'-
32 3'5 32 3'5 10- 2.53-
2,(50 2,(35 2,((5 2,(5 0 0.00
213 12 213 12 21- .'(-
0 ( 0 5- 5.2(-
1,75 1,70 2,005 1,'5 15 0.7(
'5 '0 5 5 10 1.02
E JJJ E '00 0 0.00
E JJJ E '5 0 0.00
( JJJ 70 ( 0 0.00
%otal:
,'.0 ,'17.72 ,'27.0 E27.0 E0.5(I
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
25/111
Co/u#e Transaksi Ni/ai Transaksi Ca/ue-
05 1,0',00 1','0',55,000 15,527,722,500
5 3,100 15(,100 E
7 25,000 17,315,000 JJJ
E E E JJJ
1,010 7,2,00 (,352,25,000 2,'75,'1,500
25 (',500 21,13,500 1',(2,000
' 7,00 7,'22,500 E
1,' 1,23,700 3',30,(0,000 1,011,337,000
71 2(0,(00 75,0'0,500 1,222,000
1,225 17,70,000 1,'(,'11,200 E2,51 53,21,000 35,35,'7(,000 5,051,103,500
221 1,1'2,00 10,130,300 1(3,'00
7 10,(00 55,00 E
1 3,00 51,(00 E
JJJ E E JJJ
33 1,772,500 2,177,0,000 27(,(1,500
5 10,300 1,(01,500 E
1 100 ',000 E
3,2(1 10,'13,00 7,70,52,500 3,305,22,500
E E E JJJ 1( 330,00 23,02,500 E
JJJ E E JJJ
35 573,700 110,270,200 E
1 10,000 3,2(0,000 E
7 7,00 2,725,700 E
7 11,000 7(,2,500 E
5 11',000 13,501,000 E
7 53,700 2',7'2,000 1',071,500
E E E JJJ
2,'2( 103,271,100 7,'52,025,200 ,'0',5,00
E E E JJJ
152 2,2'0,00 1,25,'2,500 E
JJJ E E JJJ
12 (,000 ,'12,00 E
2,02 33,701,(00 10,023,00,(00 25,0','00
E E E JJJ
E E E JJJ
E E E JJJ
rekuensi
Transaksi
Ni/ai Asing Be/i
oreign Bu+-
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
26/111
3' 2(1,300 155,',500 10,'0,500
E E E JJJ
3'( 20,00',00 3,32,(05,00 E
( (,00 ','7,00 E
JJJ E E JJJ
3 2,(00 3,120,000 E
JJJ E E JJJ 2,72 2(,111,500 11,72,035,000 1(3,'(1,117,500
E E E JJJ
37 7'',00 1,05,31,000 E
1,25 2,000,500 11,17,275,00 201,32(,000
E E E JJJ
373 ','5,200 1,020,5(3,(00 23,(00,000
112 1,52,500 1,(00,000 E
JJJ E E JJJ
10 2,00 ,5'7,500 1,10,000
51 2,05,'00 2,323,'0',100 ',000,00002 11,22,300 2,(3,'27,500 1'(,(00
7' 50(,00 5,20,'00 E
2 13,500 12',715,000 E
5 1,00 5,100 E
1,500 1,25,000 53,000
10 ((,500 '7,(00,000 E
3,3 1,(2,00 15,05,(32,500 127,'20,035,000
1,00 1,5,500 E
21 2,077,'00 1,235,'(0,500 E
JJJ E E JJJ
E E E JJJ
3,50' 20,'7,(00 10','7(,3(7,500 7,107,35,000
E E E JJJ
(,11' 20,7(,100 231,220,5,000 1'7,577,'50,000
13 755,'00 5,3,200 E
1,20 17,0(3,100 30,,13,000 ,(1,05,500
102 1,(1,200 322,511,00 E
2 200 31,000 17(,000
E E E JJJ
2' 22,55,500 1',22,7(,000 1,357,000
1,0(2 1,10',000 ,,07,500 ,071,12',500
51 20,3,00 1,77,2'(,'00 E
70' 20,07,300 5,(3',35(,700 1(,30,(00
E E E JJJ
3,705 7,03,(00 1',20,73,200 '2,32,(00
107 (,157,(00 ,301,(02,500 ,0(,'00,000
E E E JJJ
E E E JJJ
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
27/111
1'( 2,151,200 107,5(0,000 E
3 700 77,200 E
5'1 1,3(',700 ,10,012,500 5,05,02,500
211 1,115,300 1,(,''7,500 1,31,'7,500
2,(1 3,70,000 3',55,(,000 ,0',(2,500
2 3,25,100 1,55,1,00 '7(,72,000
15 31,'00 2,13,300 E(7 50,17,'00 3,72,32,300 37,,000
2 (00 20,000 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
2,(1 2','71,100 25,71,732,500 251,3(7,22,500
E E E JJJ
3,52( 12,27,500 13,1,310,500 7,115,(3,000
5 155,500 2',00,000 E
JJJ E E JJJ 3' 137,300 '0,73,500 7,'7,500
(2 3(1,500 (1,130,000 E
33 33,100 22,103,000 E
7'5 11,1(5,500 10,5'',''7,500 ,1'0,000,000
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
15 20',200 10,10,000 E
5 (5,000 52,7(2,500 3,212,500
(15 (,'5,000 3,713,1,000 E
1,73 22,37,000 1,3((,21,500 23,70,53',500
E E E JJJ
E E E JJJ
E E E JJJ
( 2,22(,'00 3,22','5,500 E
JJJ E E JJJ
5 ,700 ,00,000 E
20 25,(00 712,1,000 (3,557,500
(5 ,750,000 37,0(,000 10,'00
2 00 200,000 E
1,2 20,0(3,000 2,'05,02,300 E
3( (0,00 32,020,000 E
31 3,500 2(,532,500 E
2 03,'00 (,273,500 E
1,'33 ,55,700 2',725,03,100 1,53,(55,300
2 3,200 25,500,000 2,000,000
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
28/111
' '00 210,00 E
1 1,00 1,5(,000 E
10 2,200 12,3((,500 E
51,700 (,75,200 E
5' (5,700 1(','',300 (1,(3(,200
(2 ,1((,200 1,37,('',700 E
JJJ E E JJJ 2( 1,31,000 15,2,00 E
130 5',00 05,51,000 E
3,00 5,50,000 E
3 300 35,200 E
2,13' 51,170,200 3,7,'(1,300 E
JJJ E E JJJ
E E E JJJ
2' 2,3(,(00 1,1,22',500 E
' 135,000 (,750,000 E
2,72 ,(1,300 1(,'1,'(,500 ','27,20,0002 2(,500 1,325,000 E
701 12,'5,00 5,1',1,'00 2,212,00
E E E JJJ
5 ,1(,00 5,3'0,02,500 330,3,500
30 3,27',00 1,371,10',00 31,500,000
110 100,200 20,25,500 E
3 300 1(,700 E
337 2,25,00 3,532,300 1(,500,000
E E E JJJ
E E E JJJ
E E E JJJ
'3 21,55,'00 1,(1,15,'00 E
1,21 31,0'5,'00 1(,'30,1(7,000 2,725,000,000
2 '(,00 22,7(7,'00 E
22 3,100 21',020,000 E
23( 13,5,00 2,757,7'1,100 512,500,000
7 11,00 1,27',200 E
2 2(,000 2,250,000 E
2,110 ',253,(00 10,02',2(,(00 201,1(7,00
12 21,00 7,377,00 E
101 31,200 37',(57,000 E
1,20 32,30,00 ,((,1,500 1,500,000
113 2,111,000 1,05,(02,500 37,01(,500
E E E JJJ
1 700 ,30,000 JJJ
7 1,100 ,525,500 E
251 ,'',200 3',057,200 1,(20,000
5 (0,'00 0,(3(,500 E
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
29/111
13 1'3,500 7(,011,100 3,135,100
3,73 77,335,000 27,32(,30,200 23(,233,100
1 2,000 100,000 E
25 122,100 22,'5,00 E
JJJ E E JJJ
( 37,000 1,'50,000 E
JJJ E E JJJ 00 (,2(2,200 ,(,7'5,500 252,33(,500
E E E JJJ
1 1,000 1,550,000 E
JJJ E E JJJ
2,700 217,700 E
1,275 3,0(1,'00 12,0'3,772,500 5,00,073,000
1' 3,500 3,(',500 27,(00,000
77 13,200 170,1,500 E
JJJ E E JJJ
1 37,100 15,2(,700 E1 100 (3,000 E
JJJ E E JJJ
70' 22,75',(00 1,73,13(,00 2,30,000
1( 200,000 10,000,000 E
1( '',200 5,3'1,200 E
JJJ E E JJJ
( 1,500 523,500 E
JJJ E E JJJ
2,'0 1,050,00 (,00(,32,500 31,'3,2,500
703 10,2',300 ,(13,723,'00 220,155,100
1,53 11,237,'00 ',25',211,500 25',50,500
1 1,000 20,000 E
JJJ E E JJJ
E E E JJJ
3 31,500 15,(72,500 E
23 13,500 10,0(,(00 E
3 31,000 (,325,000 E
70 321,(00 2,571,'00 E
JJJ E E JJJ
E E E JJJ
5( ,'00 ,35,500 1,11,00
2' ,15,100 3'5,,200 E
(1 2,55(,000 12',070,00 E
JJJ E E JJJ
35 37,100 33(,5(7,000 E
3 13,700 1,(5,000 E
25 20,'00 32,'3,000 5,(,500
5 2,(00 1,11,000 E
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
30/111
1,053 2'2,200 2',121,120,000 17,7,(5,000
13 ','00 13,17(,000 E
'( (,(3',000 (7,515,00 E
1'7 '(',000 75(,25,500 1',521,500
1,(2 '0,055,00 5,335,232,000 (,00,000
17 ,(00 11,02',500 E
JJJ E E JJJ 55' 5',700 ,01,'7,500 ,231,122,500
E E E JJJ
'2' 2,7,500 3,2(,137,000 77,02(,000
E E E JJJ
5 52,500 1,532,77,000 E
JJJ E E JJJ
E E E JJJ
5 1,700 3,1,000 E
1 115,700 31,100,(00 E
71 1',300 1,7(',02,500 E201 3,713,00 1,5,1',200 E
21 30,00 10,',300 E
7 1,00 13,(00 E
1,1'3 ,'30,(00 ',727,73,500 2,777,5(5,000
1,(0 ,20,00 3,373,10,000 7,'',77,500
1 5,000 3,500,000 E
0 2'0,00 12',77',000 E
130 1,11',300 23,2'',500 57,7,200
E E E JJJ
(50 3,3(,700 3,170,10(,500 22,1,500
100 2,3(3,(00 1'2,02,00 E
7 37(,100 150,271,700 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
1,(3 1,(23,00 32,13,32,500 15,0',57,500
E E E JJJ
33 7,315,00 (5,7,700 E
51 2,052,00 12,7'2,30,000 E
3,23' ',(,00 1,72,105,200 37,'37,(00
E E E JJJ
1,177 2,'03,300 1',322,277,500 10',002,500
E E E JJJ
1,035 3,0,200 55,'51,700 E
JJJ E E JJJ
7 '0,200 7,71,000 E
1 12,500 ,'12,500 JJJ
( 12,'00 '22,000 E
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
31/111
2 2,11(,500 1,707,0,500 1,2'(,25,000
0 327,'00 3,720,700 20,1(,200
5 2,12,(00 1,5,2,000 1,'0',21,000
1,2( ,7,(00 5(,(,'12,500 1(,(1,(2,500
E E E JJJ
71 27,00 52,20,00 E
(7' 12,('2,(00 1(,(77,5,000 1,3'',00,00071 5(,500 0,71,00 E
2 200 2',500 1,500
1 100 12,00 E
JJJ E E JJJ
2 3,000 1,700,000 E
JJJ E E JJJ
25 35,'00 2,'','00 E
JJJ E E JJJ
315 15,7',100 ,007,211,00 2,3,000
3'3 1,3,200 (,(1',('1,500 71,(03,000 30,00 15,127,000 E
3,5(2 3',355,200 ,(0,55,000 11,311,((,500
1 200 2(,'00 E
JJJ E E JJJ
E E E JJJ
3' 55,200 3',(0,000 E
2 10,100 12,73,500 123,500
55 3,500 71,33,000 E
72 7,(71,(00 3,711,'07,500 7(5,7(,(00
1,07( 3,37,(00 (,'7,123,000 E
JJJ E E JJJ
1 100 5,000 E
3(5 0,0,100 17,5'7,'2,500 7(,('0,00
225 2,02(,200 30',230,300 1(,1(',000
2(( 33,'00 1,31,377,000 1,20,31,000
E E E JJJ
2,070 23,(((,00 1,373,'57,(00 E
2' 1',00 2,012,(00 E
JJJ E E JJJ
'17 1,(5,700 12,07',05,000 2,050,25,000
E E E JJJ
E E E JJJ
,050 5',053,00 (7,(','3,500 15,'22,210,000
1 '1,000 23,227,500 E
2,5(5 2,5,700 ,715,510,000 37,3',27,500
3 25,500 2','50,'00 E
23 (7,000 7,((0,200 2,33,500
1,0(( 7,351,00 12,2',232,000 ,',(0,500
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
32/111
12 3(5,000 17,22,00 E
'3 10,(00 530,000 E
3 5',700 7(,353,500 (,500,000
317 13,1(2,300 (72,07,300 E
JJJ E E JJJ
31 3'5,000 1,'05,050,000 1,552,5(,500
20 2(,'00 1,002,000 E12 157,00 31,331,300 20,000
E E E JJJ
1 100 1',500 E
10( (2(,300 1',1'7,000 E
52 15,300 57,07,'00 E
1 00 11(,'00 E
JJJ E E JJJ
1 100 1((,000 E
1,33 15,50(,00 (,7,501,300 2,051,000
501 ,11,00 1,252,(70,00 75,31,001,3'1 (,31,300 (,7,(',000 5'7,17,500
E E E JJJ
' ,300 (5,237,500 E
('1 3,72',200 5,022,075,100 3(7,(5,300
E E E JJJ
E E E JJJ
5' 303,00 20,5(,500 E
1,300 1(,1'',300 E
JJJ E E JJJ
2,77( 12,002,100 2,020,75,000 ,77,7'3,000
7 35,(00 1,7'0,000 E
JJJ E E JJJ
13 7,700 ,272,500 E
JJJ E E JJJ
32 72,700 57,5'5,000 E
JJJ E E JJJ
21 3,123,100 1,0(1,'13,200 2(7,73,200
E E E JJJ
(2' 1,(5(,100 11,313,21,500 E
2,'75 1',7((,100 1,1,235,500 3,00,223,000
5 3,3,(00 1,2,32,'00 E
1,2 ,1(3,(00 1,',5',000 (73,(0,000
( 5,00 1,25,000 E
1 100 750,000 E
2 300 33,000 E
15 2,000 2',575,000 1,320,000
1 100 5,000 E
3( 1,1(2,00 337,51,500 2(,3'7,000
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
33/111
(1 ,200 3,32,'00 E
JJJ E E JJJ
'' 357,(00 1(5,5(5,000 E
53 1',500 570,3(0,000 253,25,000
1,50 '2,273,(00 ((,22(,52,500 E
5,200 2(,00 E
JJJ E E JJJ 1 1,000 1'0,000 E
JJJ E E JJJ
131 2,011,300 12,321,300 E
JJJ E E JJJ
((7 2,725,700 3,0'2,05,500 253,23,300
E E E JJJ
5 2,(00 1,300,500 E
'2 5,(',(00 3,52,(,500 E
JJJ E E JJJ
3 5,100 32,'00 EJJJ E E JJJ
7 15,100 1,111,000 E
JJJ E E JJJ
1' 1,312,500 57,1','00 E
JJJ E E JJJ
,'(2 10,(31,700 5',13,330,500 25,05(,000
E E E JJJ
E E E JJJ
2,'70 33,07,000 '(,30,5',000 2,1',71,500
12 100,(00 5,232,00 E
10,200 1,730,000 E
73 1,052,700 2,030,73',500 1,751,00,500
1 7,300 ,15,00 E
( 20,((5,500 32,0,7,500 ('',222,000
1 ,'00 17,712,000 E
5'( 11,('0,000 ',10,'27,500 2,30,(23,000
10 20,700 ,515,00 E
30 12',500 (5,(10,000 ,7',500
1,7 5',01,200 10,(03,(7(,300 1,55,52,'00
E E E JJJ
107 3,0(5,000 21',153,500 E
JJJ E E JJJ
(1( 2',2(',200 (,30(,77,500 22,200,000
2 10,500 1,70,000 E
3,0',000 3,210,00(,500 ',20,000
' 50,000 7,(,'00 E
JJJ E E JJJ
1,127 2,33,'00 15,31,375,000 1,(((,172,500
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
34/111
E E E JJJ
1,577 3,(2,000 15,30,(7,000 '5,'7,500
253 1,573,'00 7'3,017,700 E
2 (1,100 3,('7,200 E
JJJ E E JJJ
E E E JJJ
2,21' 2,'2,300 12,'1,13,000 1,'37,117,500(( 1,2((,(00 15,721,00 E
737 5,',00 ,70(,175,000 3',(00,000
3(0 2,'17,(00 2,01',37,500 35,700,000
E E E JJJ
,0( 21,5,200 1,771,(3(,00 E
1 200 1,500,000 E
JJJ E E JJJ
1 200 27,(00 E
11 73,300 10,'2,(00 E
JJJ E E JJJ E E E JJJ
E E E JJJ
22' 1,(2(,100 2,01,(',500 '0,'5(,500
2 100,500 21,'0',500 E
2 200 17,(00 E
15( 3(,100 ,50,000 E
JJJ E E JJJ
3,500 1(,3'0,000 E
1,525 3,2,(00 ,1,2',000 3,773,555,000
E E E JJJ
31( 2,27',300 1,077,7(3,'00 E
33 115,00 10,17,100 7,77,500
3 ,000 ,2,500 1,2,500
(1 72,700 0,(',000 1,5'3,500
1,15 11,052,300 (,20,35,500 E
JJJ E E JJJ
0 '(',700 2,7(5,000 E
735 3,3,00 2(,007,('7,500 1,032,(5,000
E E E JJJ
''1 ,0,00 3,15,'05,00 1,757,3',00
3 2,100 1,72,000 E
( 2,500 1,2,000 E
JJJ E E JJJ
E E E JJJ
1,'00 5,5(,000 E
33' 5,313,00 2,10,0',(00 1',212,'00
3(5 ((,00 51,502,500 7',(30,500
20 200,(00 20,25','00 E
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
35/111
12 1,000 (2,700,000 2,500,000
2,3( (,(53,500 71,350,'52,500 5(,3',055,000
E E E JJJ
E E E JJJ
1,517 12,727,000 22,0'(,2'(,000 1(,02',(13,500
73 75,51,'00 13,050,503,000 ,117,00
(2 11,(00 53(,13,000 17,31,000E E E JJJ
2,75 12,21,700 (,112,0,00 E
JJJ E E JJJ
1' 11,100 1,213,00 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
3 5,100 1,(5,00 1,52,500
,0(3 357,25',(00 110,'0,775,00 1,575,7',000
22 1,',200 100,121,(00 EJJJ E E JJJ
'5 10,',700 7,22,2(5,500 2,75,7(0,500
5,'1' 51,57,300 ,0',512,000 1,27',151,500
1 110,700 ',((,200 E
1( 1,10,00 75,'5',00 E
JJJ E E JJJ
22( 52,1,200 1,23,(,'00 1,(27,300
1 17(,00 ','71,00 E
JJJ E E JJJ
E E E JJJ
(2 33,(50,000 20,7,251,000 1,,500
3,737 7,7,00 1(,01,00,00 210,0,(00
1,05 1,7(5,00 10,(2,577,500 ,31,5'5,000
23 2,551,700 1,7,102,000 E
JJJ E E JJJ
17 2,500 0,7,500 E
120 '(0,00 (7,0',500 201,75,000
E E E JJJ
'00 2,1,000 E
15,200 2,0',100 E
(5( 7,'','00 (,123,31,000 52,('3,500
,500 '51,000 E
35 5,200 2,(,200 E
JJJ E E JJJ
(3 30,00 215,'7,500 2',000,000
7,32 10(,(57,100 35,'7(,(,000 170,112,'7,500
27,500 52,'3,000 E
270 ',132,200 1,',7',500 1,300
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
36/111
2 27(,'00 27,1(',000 E
10 23,200 11,5,100 E
1,273 23,2,300 1(,'33,3',500 ,315,23',500
3 131,100 '25,30,000 E
1 00 1,(3,000 JJJ
11 ',500 317,725,000 2((,250,000
E E E JJJ ' 3(,300 1,'15,000 E
1,'1' 25,250,100 1,(30,'2,'00 E
730 13,53,100 1,2,'33,'00 E
JJJ E E JJJ
51 3,3'3,00 32,51,'00 E
5 1,000 30',500 E
JJJ E E JJJ
E E E JJJ
5 32,300 (1,3(',000 E
11' 2,070,700 1,7(0,01,500 E7 50,(00 1,73,000 12,75,000
E E E JJJ
E E E JJJ
E E E JJJ
2,277 2,272,200 3,52,137,500 22,77,727,500
2,(20 1,5'1,(00 (7,272,152,500 30,021,0'7,500
5 7,300 '71,00 E
7 3,200 275,00 E
12 1',7'(,300 (,'07,7(3,300 E
JJJ E E JJJ
E E E JJJ
1 100 7,000 E
103 1,221,500 15',33',000 E
203 2,21',000 133,'',200 E
12 1,3(,700 525,277,000 E
'0 ,(1(,100 12,25,21,000 3,751,03,500
(31 ,331,000 '3',022,700 (,77,500
21 (,300 5'5,'00 E
1,322 1,02,100 37,'31,17',000 15,25,15,500
7' 12,,100 12,3(5,071,000 7'2,502,000
E E E JJJ
E E E JJJ
55,200 3,'0,'00 E
222,&&0 ',4(&,2&(,&00 ',&1),6(*,6'1,(00 +++
223,2' 5,5',(1,77( ,'1,'0,3(,010
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
37/111
13,(7,732,500
E
53,(25,000
E
1,3'1,05(,500
E
E
3,'21,70,500
7(2,(1,000
E1,121,5',000
E
E
51,(00
E
25,'30,000
E
',000
33,(,3(2,500
EE
E
E
E
E
E
E
E
E
5,3'7,733,200
E
E
E
E
,0(1,351,000
E
E
E
Ni/ai Asing
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
38/111
105,((,500
E
E
E
E
E
E157,1'2,735,000
E
E
2,17,57,100
E
E
E
E
E
EE
E
E
E
E
E
1'0,5,((5,000
E
7,20,500
E
E
','','37,500
E
107,35,377,500
E
17,(55,15(,000
E
17(,000
E
E
,0(,272,000
E
1,7'0,2,00
E
51,100,00
,077,000,000
E
E
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
39/111
E
E
105,350,000
E
,322,30,500
2,33,000
E112,500,000
E
E
E
E
11,020,(32,500
E
3,2'','7,000
1',0,000
EE
E
1,33,500
,15,'00,000
E
E
E
E
E
E
E
E
20,'2,1(,000
E
E
E
E
E
E
E
7,'77,500
E
E
E
E
E
27,'0,000
25,500,000
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
40/111
E
1,5(,000
E
E
11,521,500
50,(((,000
E5(5,000
E
1,050,000
E
E
E
E
E
E
,7((,720,5001,325,000
E
E
',152,000
17,7,300
73,'7,500
E
E
E
E
E
E
1,75',0(,500
E
E
1,0((,07,500
E
E
233,50,100
E
E
,00,000
E
E
E
E
E
33,500,000
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
41/111
E
3,'0',17(,(00
E
1,500
E
E
E13,000,000
E
E
E
E
11,'2,375,000
E
E
E
EE
E
35,',300
E
E
E
E
E
30,103,22,500
153,307,00
1,(1',53',000
20,000
E
E
E
E
E
E
E
E
E
112,7,00
E
E
E
3,5,000
E
E
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
42/111
,30,072,500
1(2,000
2,5(1,(00
122,70,000
E
E
E,020,52,500
E
210,750,000
E
E
E
E
E
1(,,200
E3,50,000
E
E
2,22(,025,000
25,010,0'7,500
E
E
77,12,200
E
5',50,500
E
E
E
E
E
2,73,7'7,500
E
E
,'50,52,500
11,771,00
E
5,21,7,500
E
17,03,200
E
E
,'12,500
E
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
43/111
'',0,500
((0,000
1,'72,2',500
1,'0,0'2,500
E
E
1,7'0,5((,000E
E
E
E
E
E
E
E
12','53,100
152,0'2,000E
13,(1,27,500
E
E
E
E
12,73,500
E
2,53(,'00
E
E
E
55,(51,000
,23(,300
2,300,000
E
(,200,000
E
E
701,'37,500
E
E
(,2(1,122,500
E
3,025,777,500
E
E
2,'(,710,000
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
44/111
55,'23,200
E
10,(,000
500,000
E
1,202,21,500
E20,000
E
E
5,(71,100
E
E
E
E
25,752,200
717,5'1,700'5,0',500
E
E
151,200,000
E
E
7,000
E
E
2,0(,1,000
E
E
E
E
E
E
21,377,'00
E
2,233,000
30,('2,0,000
1,300,(13,500
,337,0(2,000
E
750,000
22(,000
E
E
E
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
45/111
E
E
E
2,300,000
110,20,500
E
EE
E
'00,000
E
E
E
E
E
E
EE
E
E
E
E
1,20,221,000
E
E
2,(',255,000
E
E
22,500,000
E
',(1,500
17,712,000
1,5'0,000
E
,071,500
1,0(2,133,700
E
11,215,(00
E
5,5,000
E
1,('(,000
E
E
1,5((,7,500
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
46/111
E
,22,23,000
E
E
E
E
7,1,150,500E
E
1,02','32,000
E
23,,000
E
E
E
E
EE
E
55,30,000
E
E
E
E
E
3,('1,'5,000
E
E
E
E
((,2',000
E
E
E
1,0,32,500
E
1,305,'0,000
E
E
E
E
E
20,000,000
23,035,500
7,'3','00
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
47/111
E
27,3'7,300,000
E
E
,715,71,000
'3,1',000
EE
E
E
E
E
E
E
E
1,12',01',00
EE
2,(22,000
1',2,03(,000
E
E
E
(1',100
E
E
E
E
1,120,10',00
,20,'20,000
E
E
1,(00,000
E
E
E
E
131,305,000
E
E
E
E
27,52',3',000
E
5,57,00
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
48/111
E
E
10,(50,000
E
1,(3,000
317,725,000
EE
E
E
E
3,(7,'00
E
E
E
E
17,20,000E
E
E
E
25,335,127,500
7,,27,500
E
E
2'',000
E
E
E
E
E
51',317,200
',21,500
E
,(00
5,37','1,500
127,,000
E
E
E
1,(21,'((,0&),100
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
49/111
Harga Saham: Kamis, 24 Mar 2016
©britama.comFollow Kita di:
Lik Kita di:
No.
1 PT Astra Agro Lestari Tbk 17,700
2 PT Mahaka Media Tbk 50
3 PT Asuransi Bina Dana Arta Tbk (,'00
PT ABM !n"esta#a Tbk 2,(05
5 PT A$e %ard&are !ndonesia Tbk '0
( PT A$set !ndonusa Tbk 3,200
7 PT Ades )aters !ndonesia Tbk 1,020
' PT Adhi *ar+a Persero- Tbk 2,71'
PT Adira Dina#ika Mu/ti inan$e Tbk 3,020
10 PT Po/+$he# !ndonesia Tbk 311 PT Adaro nerg+ Tbk (5
12 PT Bank ak+at !ndonesia Agroniaga Tbk 1
13 PT Bank Agris Tbk '2
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 2,053
17 PT A/a# *ar+a nggu/ Tbk 250
1' PT Argha *ar+a Pri#a !ndustri Tbk 1,020
1 PT A* 6ororindo Tbk 7,102
20 PT Ma4aahit !nti 6orora Tbk 10021 PT A/kindo Narata#a Tbk (5
22 PT A/akasa !ndustrindo Tbk 137
23 PT A/u#indo Light Meta/ !ndustri Tbk 20
2 PT Tri Ban+an Tirta Tbk 1(3
25 PT Asuransi Mu/ti Artha 8una Tbk 355
2( PT Asahi#as /at 8/ass Tbk (,500
27 PT Ate/iers Me$ani9ues D:!ndonesie Tbk 12'
2' PT u#ber A/;aria Tri4a+a Tbk ('5
2 PT Austindo Nusantara $ !nternationa/ Tbk (30
33 PT Arita Pri#a !ndonesia Tbk 300
3 PT Asia/ast !ndustries Tbk 5
35 PT Agung Podo#oro Land Tbk 301
3( PT Areni Prata#a ?$ean Line Tbk ('
37 PT Argo Pantes Tbk 1,125
3' PT At/as esour$es Tbk 50
twittr.com!britama
"acbook.com!britamasaham
*ode aha#
6ode to$k-
Na#a Perusahaan
6o#an+ Na#e-
ebe/u#n+a
Pre"ious-AAL!
ABBA
ABDA
ABMM
A6
A6T
AD
AD%!
ADM
ADM8AD?
A8?
A8
A%AP
A!M
A!A
A**
A*P!
A*A
A*!ALD?
AL*A
ALM!
ALT?
AMA8
AM8
AM!N
AMT
AN
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
50/111
3 PT Ar&ana 6itra#u/ia Tbk (00
0 PT Artha"est Tbk 2'0
1 PT atu Prabu nergi Tbk 171
2 PT Bank Artos !ndonesia Tbk 12'
3 PT Asuransi Bintang Tbk 5'
PT Asuransi Da+in MitraTbk 1,15
5 PT Astra 8rahia Tbk 1,25( PT Astra !nternationa/ Tbk 7,375
7 PT Asuransi
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
51/111
' PT Benakat !ntegra Tbk 2
'5 PT Bhu&anata/a !ndah Per#ai Tbk '3
'( PT B/ue Bird Tbk (,300
'7 PT B!! !nternationa/ Tbk 1,775
'' PT BPD $ Tbk (05
113 PT Bu#i erong Da#ai Tbk 1,'0
11 PT Bank inar#as Tbk '0
115 PT Bara#u/ti uksessarana Tbk 1,000
11( PT Bank &adesi Tbk 5,100
117 PT Bu#i Teknoku/tura nggu/ Tbk 1,00
11' PT Bakrie Te/e$o# Tbk 5
11 PT Beton4a+a Manungga/ Tbk 525
120 PT Bank Tabungan Pensiunan Negara Tbk 2,7'0
121 PT Budi tar$h &eetener Tbk (2
122 PT Bukaka Teknik ta#a Tbk 720
123 PT Buana List+a Ta#a Tbk '(
12 PT Bu#i esour$es Tbk 0
125 PT Bukit /u&atu Ci//a Tbk 270
12( PT Bank Ci$toria !nternationa/ Tbk 100
127 PT ag/e %igh P/antations Tbk 30(
12' PT Ba+an esour$es Tbk 7,'00
B!P!
B!PP
B!D
B!!
B
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
52/111
12 PT 6aito/ Nusantara !ndonesia Tbk 252
130 PT 6ardig Aero er"i$es Tbk 1,170
131 PT 6aha+a *a/bar Tbk (75
132 PT 6entrin ?n/ine Tbk 1(0
133 PT 6/ian inan$e !ndonesia Tbk 253
13 PT 6hitose !nternasiona/ Tbk 330
135 PT 6ita Minera/ !n"estindo Tbk 013( PT 6akra Minera/ Tbk 55
137 PT 6o/orak !ndonesia Tbk (05
13' PT 6itra Marga Nushaa/a Persada Tbk 1,(30
13 PT 6entris Mu/ti Persada Prata#a Tbk 100
10 PT =/oitasi nergi !ndonesia Tbk 73
11 PT aha# eri B 6ente= Tbk - 5,000
12 PT 6ente= aha# Pre;eren- Tbk 1,000
13 PT 6o&e// De"e/o#ent Tbk 300
1 PT 6itra Mahar/ika Nusantara 6orora Tbk 50
15 PT 6haroen Pokhand !ndonesia Tbk 3,5001( PT 6entra/ Proteina Pri#a Tbk 3(
17 PT 6atur entosa Adirana Tbk 30
1' PT 6itra Tubindo Tbk 5,225
1 PT 6iutra De"e/o#ent Tbk 1,357
150 PT 6iutra Proert+ Tbk 1(
151 PT 6iutra ur+a Tbk 2,231
152 PT 6itatah !ndustri Mar#er Tbk 30
153 PT D&i Aneka
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
53/111
17 PT kadhar#a !nternationa/ Tbk 00
175 PT /nusa Tbk 3'0
17( PT Bakrie/and De"e/o#ent Tbk 10
177 PT Megao/itan De"e/o#ents Tbk 15(
17' PT /ang Mahkota Tekno/ogi Tbk 10,000
17 PT nergi Mega Persada Tbk 20
1'0 PT nse"a/ Putra Megatrading Tbk 2,7001'1 PT ra4a+a &ase#bada Tbk 322
1'2 PT rate= D4a4a Tbk '50
1'3 PT ur+a sa Perkasa Tbk 1,510
1' PT "er hine Te=ti/e !nds. Tbk 1'
1'5 PT terindo )ahanata#a Tbk '3
1'( PT =$e/$o#indo Prata#a Tbk ,05
1'7 PT ast ood !ndonesia Tbk 1,150
1'' PT a4ar ur+a )isesa Tbk 1,010
1' PT * Mu/ti Agro Tbk 1,250
10 PT ortune Mate !ndonesia Tbk 3'011 PT ortune !ndonesia Tbk 710
12 PT Lotte 6he#i$a/ Titan Tbk 11(
13 PT Mobi/eE' Te/e$o# Tbk 5
1 PT 8ading De"e/o#ent Tbk 50
15 PT 8una&an Dian4a+a tee/ Tbk (0
1( PT 8ood+ear !ndonesia Tbk 2,725
17 PT 8e#a 8rahasarana Tbk 32'
1' PT 8o/den nerg+ Mines Tbk 1,(50
1 PT 8udang 8ara# Tbk (0,0''
200 PT 8aruda !ndonesia Persero- Tbk 50
201 PT 8a4ah Tungga/ Tbk 1,'(2
202 PT 8/oba/ Te/esho Tbk 500
203 PT 8raha#as 6itra&isata Tbk '00
20 PT 8o&a Makassar Touris# De"e/o#ent Tbk ,000
205 PT 8o/den etai/indo Tbk 535
20( PT 8o/den P/antation Tbk ''
207 PT Perdana 8aurari#a Tbk 205
20' PT "ergreen !n"es$o Tbk 13
20 PT 9uit+ De"e/o#ent !n"est#ent Tbk 103
210 PT 8arda Tu4uh Buana Tbk 335
211 PT 8reen&ood e4ahtera Tbk '
212 PT 8oF$o P/antations Tbk 0
213 PT %D 6aita/ Tbk 50
21 PT adana Bhaskara inan$e Tbk 150
215 PT Panasia !ndos+nte$ Tbk '55
21( PT %ero uer#arket Tbk 1,00
217 PT %e=indo Adierkasa Tbk 1,210
21' PT %u#uss !nter#oda Transortasi Tbk (0
*AD
LA
LT
MD
MT*
N8
PMTAA
T@
A
T!
T)A
@6L
AT
A)
!%
M!!?
PN!
N
8AMA
8DT
8D
8MA
8M
88M
8!AA
8
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
54/111
21 PT %an4a+a Manda/a a#oerna Tbk ',5'2
220 PT %ote/ Mandarine egen$+ Tbk 270
221 PT aras&ati 8ri+a Lestari Tbk 11'
222 PT %aru# nerg+ Tbk 7,0(
223 PT !ndonesia Transort !n;rastru$ture Tbk 50
22 PT !ntan Barurana inan$e Tbk 150
225 PT !nti Bangun e4ahtera Tbk 2022( PT !ndo;ood 6BP ukses Mak#ur Tbk 15,25
227 PT !s/and 6on$ets !ndonesia Tbk 37
22' PT !ndonesia Pondasi a+a Tbk 1,35
22 PT 6ha#ion Pa$i>$ !ndonesia Tbk 21'
230 PT !nti Agri esour$es Tbk 2,00
231 PT !ntikera#ik A/a#asri !ndustri Tbk 115
232 PT u#i !ndo *abe/ Tbk 1,00
233 PT !ndo#obi/ ukses !nternasiona/ Tbk (,71(
23 PT !ndo#obi/ Mu/ti
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
55/111
2( PT
-
8/19/2019 Harga Penutupan Saham 24 Mar 2016 PBRX9832
56/111
30 PT Lautan Luas Tbk ((
310 PT Mu/ti Agro 8e#i/ang P/antation Tbk 5
311 PT Ma/indo eed#i// Tbk 1,2'5
312 PT Mas Murni !ndonesia Tbk 50
313 PT Mas Murni Tbk aha# Pre;eren- (00
31 PT Mitra Adierkasa Tbk ,'0
315 PT Mahaka adio !ntegra Tbk 75031( PT Mu/tistrada Arah arana Tbk 1'5
317 PT Bank Ma+aada Tbk 2,00
31' PT Mitrabara Adierdana Tbk 1,100
31 PT Mitrabahtera egara e4ati Tbk 20
320 PT Martina Berto Tbk 133
321 PT Bank )indu *ent4ana !nternationa/ Tbk 250
322 PT !nter#edia 6aita/ Tbk 3,000
323 PT Merdeka 6oer 8o/d Tbk 2,000
32 PT Modern/and ea/t+ Tbk 1'
325 PT Modern !nternasiona/ Tbk 12732( PT Med$o nergi !nternationa/ Tbk 50
327 PT Bank Mega Tbk 2,'00
32' PT Mer$k Tbk (,000
32 PT Nusantara !n;rastru$ture Tbk 125
330 PT Manda/a Mu/ti>nan$e Tbk 5,'0
331 PT Mu/ti>/ing Mitra !ndonesia Tbk 320
332 PT Magna inan$e Tbk 52
333 PT Mu/ti !ndo$itra Tbk 350
33 PT Midi ta#a !ndonesia Tbk 750
335 PT Mitra *e/uarga *ar+asehat Tbk 2,3'0
33( PT Mitra a4asa Tbk 15
337 PT Mitra !n"estindo Tbk 120
33' PT Mitra *o#unikasi Nusantara Tbk 555
33 PT Metroo/itan *ent4ana Tbk 1',500
30 PT Mu/ti Bintang !ndonesia Tbk 7,'75
31 PT Mu/ia !ndustrindo Tbk 500
32 PT Mu/tio/ar Tbk 323
33 PT Mu/tio/ar Te$hno/og+ Tbk 1,200
3 PT Mega Manungga/ Proert+ Tbk 7'0
35 PT Media Nusantara 6itra Tbk 2,200
3( PT Mitra Pinasthika Mustika Tbk (75
37 PT Matahari Putra Pri#a Tbk 1,(70
3' PT Mustika atu Tbk 20
3 PT Maskaai easuransi !ndonesia Tbk 5,000
350 PT MN6 k+ Cision Tbk 1,525
351 PT Metrodata /e$troni$s Tbk ((0
352 PT 6aita/in$ !n"est#ent Tbk 25
353 PT Metroo/itan Land Tbk 1
LTL
MA8P
MA!N
MAM!
MAM!P
MAP!
MA!MAA
MAA
MBAP
MB
MBT?
M6?
MD!A
MD*A
MDLN
MDNMD6
M8A
M*
MTA
M!N
MM!
M8NA
M!6
M!D!
M!*A
M!A
M!T!
M*NT
M*P!
MLB!
ML!A
MLPL
MLPT
MMLP
MN6N
MPM@
MPPA
MAT
M!
M*
MTDL
MTN
MTLA
http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ltls/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-magp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-main/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mapi/http://www.britama.com/index.php/2016/02/sejarah-dan-profil-singkat-mari/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-masa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-maya/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mbap/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbss/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbto/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mcor/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-mdia/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mdka/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdln/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdrn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-medc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mega/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-merk/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-meta/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mfin/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-mfmi/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mgna/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mice/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-midi/http://www.britama.com/index.php/2015/03/sejarah-dan-profil-singkat-mika/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mira/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-miti/http://www.britama.com/index.php/2015/10/sejarah-dan-profil-singkat-mknt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mkpi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlbi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlpl/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mlpt/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mmlp/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-m
top related