harga penutupan saham 30 nop 2015 dpum8281
TRANSCRIPT
-
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
http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-arta/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-arti/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-asbi/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-asdm/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-asgr/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-asii/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-asjt/http://www.britama.com/index.php/2014/03/sejarah-dan-profil-singkat-asmi/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-asri/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-asrm/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-assa/http://www.britama.com/index.php/2015/07/sejarah-dan-profil-singkat-atic/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-atpk/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-auto/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-babp/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-baca/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-baja/http://www.britama.com/index.php/2014/03/sejarah-dan-profil-singkat-bali/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-bapa/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-bata/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-bayu/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-bbca/http://www.britama.com/index.php/2015/08/sejarah-dan-profil-singkat-bbhi/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-bbkp/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bbld/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-bbmd/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bbni/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bbnp/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bbri/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-bbrm/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bbtn/http://www.britama.com/index.php/2015/01/sejarah-dan-profil-singkat-bbyb/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bcap/http://www.britama.com/index.php/2013/05/sejarah-dan-profil-singkat-bcic/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bcip/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bdmn/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-beks/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-best/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bfin/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bhit/http://www.britama.com/index.php/2015/07/sejarah-dan-profil-singkat-bika/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bima/http://www.britama.com/index.php/2014/02/sejarah-dan-profil-singkat-bina/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-bipi/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bipp/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bipp/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-bipi/http://www.britama.com/index.php/2014/02/sejarah-dan-profil-singkat-bina/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bima/http://www.britama.com/index.php/2015/07/sejarah-dan-profil-singkat-bika/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bhit/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bfin/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-best/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-beks/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bdmn/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bcip/http://www.britama.com/index.php/2013/05/sejarah-dan-profil-singkat-bcic/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bcap/http://www.britama.com/index.php/2015/01/sejarah-dan-profil-singkat-bbyb/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bbtn/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-bbrm/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bbri/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bbnp/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bbni/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-bbmd/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-bbld/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-bbkp/http://www.britama.com/index.php/2015/08/sejarah-dan-profil-singkat-bbhi/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-bbca/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-bayu/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-bata/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-bapa/http://www.britama.com/index.php/2014/03/sejarah-dan-profil-singkat-bali/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-baja/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-baca/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-babp/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-auto/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-atpk/http://www.britama.com/index.php/2015/07/sejarah-dan-profil-singkat-atic/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-assa/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-asrm/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-asri/http://www.britama.com/index.php/2014/03/sejarah-dan-profil-singkat-asmi/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-asjt/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-asii/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-asgr/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-asdm/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-asbi/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-arti/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-arta/ -
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
http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-emde/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-emtk/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-enrg/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-epmt/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-eraa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ertx/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-essa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-esti/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-etwa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-excl/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-fast/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-fasw/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-fish/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-fmii/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-foru/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-fpni/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-fren/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gama/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gdst/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gdyr/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gema/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-gems/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ggrm/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-giaa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gjtl/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-glob/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gmcw/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gmtd/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-gold/http://www.britama.com/index.php/2014/12/sejarah-dan-profil-singkat-goll/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gpra/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-gren/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gsmf/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gtbo/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-gwsa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gzco/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-hade/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-hdfa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-hdtx/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-hero/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-hexa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-hits/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/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/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-hits/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-hexa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-hero/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-hdtx/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-hdfa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-hade/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gzco/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-gwsa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gtbo/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gsmf/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-gren/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gpra/http://www.britama.com/index.php/2014/12/sejarah-dan-profil-singkat-goll/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-gold/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gmtd/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gmcw/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-glob/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gjtl/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-giaa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ggrm/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-gems/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gema/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gdyr/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gdst/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-gama/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-fren/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-fpni/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-foru/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-fmii/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-fish/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-fasw/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-fast/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-excl/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-etwa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-esti/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-essa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ertx/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-eraa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-epmt/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-enrg/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-emtk/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-emde/ -
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
http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-jspt/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-jtpe/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kaef/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-karw/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kbli/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kblm/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kblv/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kbri/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kdsi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kias/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kici/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kija/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kkgi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-klbf/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kobx/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-koin/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-koni/http://www.britama.com/index.php/2015/05/sejarah-dan-profil-singkat-kopi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kpig/http://www.britama.com/index.php/2013/11/sejarah-dan-profil-singkat-krah/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-kras/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kren/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lapd/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lcgp/http://www.britama.com/index.php/2014/02/sejarah-dan-profil-singkat-lead/http://www.britama.com/index.php/2014/06/sejarah-dan-profil-singkat-link/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lion/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lmas/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lmpi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lmsh/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lpck/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lpgi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lpin/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lpkr/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lpli/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lppf/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lpps/http://www.britama.com/index.php/2014/05/sejarah-dan-profil-singkat-lrna/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lsip/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-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/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lsip/http://www.britama.com/index.php/2014/05/sejarah-dan-profil-singkat-lrna/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lpps/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lppf/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lpli/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lpkr/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lpin/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lpgi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lpck/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lmsh/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lmpi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lmas/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lion/http://www.britama.com/index.php/2014/06/sejarah-dan-profil-singkat-link/http://www.britama.com/index.php/2014/02/sejarah-dan-profil-singkat-lead/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lcgp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lapd/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-lami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kren/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-kras/http://www.britama.com/index.php/2013/11/sejarah-dan-profil-singkat-krah/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kpig/http://www.britama.com/index.php/2015/05/sejarah-dan-profil-singkat-kopi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-koni/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-koin/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kobx/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-klbf/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kkgi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kija/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kici/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kias/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kdsi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kbri/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kblv/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kblm/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kbli/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-karw/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-kaef/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-jtpe/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-jspt/ -
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>
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-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/2012/12/sejarah-dan-profil-singkat-mtsm/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-myoh/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-myor/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-myrx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-myrx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mytx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mytx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-myrx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-myrx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-myor/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-myoh/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtsm/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/2012/11/sejarah-dan-profil-singkat-mapi/ -
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
http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-pyfa/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-raja/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-rals/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ranc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-rbms/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-rdtx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-reli/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-ricy/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-rigs/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-rimo/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-rmba/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-roda/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-roti/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-ruis/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-safe/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-same/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-scbd/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-scco/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-scma/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-scpi/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-sdmu/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-sdpc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-sdra/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-sgro/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-shid/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-siap/http://www.britama.com/index.php/2014/03/sejarah-dan-profil-singkat-sido/http://www.britama.com/index.php/2013/11/sejarah-dan-profil-singkat-silo/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-sima/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-simp/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-sipd/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-skbm/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-skbm/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-skyb/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smar/http://www.britama.com/index.php/2013/10/sejarah-dan-profil-singkat-smbr/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smcb/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smdm/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/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/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smdm/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smcb/http://www.britama.com/index.php/2013/10/sejarah-dan-profil-singkat-smbr/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-smar/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-skyb/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-skbm/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-skbm/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-sipd/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-simp/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-sima/http://www.britama.com/index.php/2013/11/sejarah-dan-profil-singkat-silo/http://www.britama.com/index.php/2014/03/sejarah-dan-profil-singkat-sido/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-siap/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-shid/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-sgro/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-sdra/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-sdpc/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-sdmu/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-scpi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-scma/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-scco/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-scbd/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-same/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-safe/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-ruis/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-roti/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-roda/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-rmba/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-rimo/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-rigs/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-ricy/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-reli/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-rdtx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-rbms/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-ranc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-rals/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-raja/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-pyfa/ -
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
http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tram/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tril/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-trim/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-trio/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-tris/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-trst/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-trub/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-trus/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tspc/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-turi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-ultj/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-unic/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-unit/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-unsp/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-untr/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-untx/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-unvr/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-vico/http://www.britama.com/index.php/2015/09/sejarah-dan-profil-singkat-vins/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-viva/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-voks/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-vrna/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-wapo/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-weha/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-wico/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-wiim/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-wika/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-wins/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-womf/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-wskt/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-wton/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-ypas/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-yule/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-zbra/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-zbra/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-yule/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-ypas/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-wton/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-wskt/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-womf/http://www.britama.com/index.php/2012/05/sejarah-dan-profil-singkat-wins/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-wika/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-wiim/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-wico/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-weha/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-wapo/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-vrna/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-voks/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-viva/http://www.britama.com/index.php/2015/09/sejarah-dan-profil-singkat-vins/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-vico/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-unvr/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-untx/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-untr/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-unsp/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-unit/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-unic/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-ultj/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-turi/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tspc/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-trus/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-trub/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-trst/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-tris/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-trio/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-trim/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tril/http://www.britama.com/index.php/2012/06/sejarah-dan-profil-singkat-tram/ -
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