m b n u O s
M n
o
a P d
BCAP Bhakti 610 0 0 610 0
b e
p
u S o
e b
<DATE> <TICKER> <NAME> <OPEN> <HIGH> <LOW> <CLOSE> >VOL>
12/30/2010 ABBA Mahaka Media T 280 0 0 280 0
12/30/2010 AKPI Argha Karya Pri 960 0 0 960 0
12/30/2010 AKSI Majapahit Securi 100 0 0 100 0
12/30/2010 ALFA Alfa Retailindo T 2600 0 0 2600 0
12/30/2010 ALKA Alakasa Industri 800 0 0 800 0
12/30/2010 ANTA Anta Express To 180 0 0 180 0
12/30/2010 APOL Arpeni Pratama 120 0 0 120 0
12/30/2010 AQUA Aqua Golden Mi 244800 0 0 244800 0
12/30/2010 ARGO Argo Pantes Tbk 1300 0 0 1300 0
12/30/2010 ARTA Arthavest Tbk 365 0 0 365 0
12/30/2010 ASBI Asuransi Bintang 255 0 0 255 0
12/30/2010 ASDM Asuransi Dayin 600 0 0 600 0
12/30/2010 ASJT Asuransi Jasa Ta 420 0 0 420 0
12/30/2010 ASRM Asuransi Ramaya 1040 0 0 1040 0
12/30/2010 BABP‐W Waran Seri I Ban 40 0 0 40 0
12/30/2010 BACA Bank Capital Ind 102 0 0 102 0
12/30/2010 BACA‐W Waran Seri I Ban 30 0 0 30 0
12/30/2010 BAPA Bekasi Asri Pemu 250 0 0 250 0
12/30/2010 BAPA‐W Waran Seri I Bek 80 0 0 80 0
12/30/2010 BBNP Bank Nusantara 1230 0 0 1230 0
12/30/2010
12/30/2010 BCAP Bhakti CapitalCapital Ind In 610 0 0 610 0
12/30/2010 BCIC Bank Mutiara Tb 50 0 0 50 0
12/30/2010 BIMA Primarindo Asia I 900 0 0 900 0
12/30/2010 BIPP Bhuwanatala Ind 50 0 0 50 0
12/30/2010 BMSR‐W Waran Seri I Bint 1 0 0 1 0
12/30/2010 BRAM Indo Kordsa Tbk 2400 0 0 2400 0
12/30/2010 BSWD Bank Swadesi Tb 600 0 0 600 0
12/30/2010 BTEK Bumi Teknokultu 700 0 0 700 0
12/30/2010 BVIC‐W Waran Seri IV Ba 69 0 0 69 0
12/30/2010 CEKA Cahaya Kalbar T 1100 0 0 1100 0
12/30/2010 CITA Cita Mineral Inve 317 0 0 317 0
12/30/2010 CNTB Saham Seri B ( C 5000 0 0 5000 0
12/30/2010 CNTX Centex (Saham P 2650 0 0 2650 0
12/30/2010 CPDW Cipendawa Tbk 229 0 0 229 0
12/30/2010 CPRO Central Proteina 53 0 0 53 0
12/30/2010 CTBN Citra Tubindo Tb 2500 0 0 2500 0
12/30/2010 DEFI Danasupra Erapa 630 0 0 630 0
12/30/2010 DKFT Central Omega R 550 0 0 550 0
12/30/2010 DNET Dyviacom Intrab 320 0 0 320 0
12/30/2010 DSFI Dharma Samude 50 0 0 50 0
12/30/2010 DSSA Dian Swastatika 18050 0 0 18050 0
12/30/2010 DVLA Darya‐Varia Lab 1170 0 0 1170 0
12/30/2010 DYNA Dynaplast Tbk 3500 0 0 3500 0
12/30/2010 EPMT Enseval Putra M 1150 0 0 1150 0
12/30/2010 ERTX Eratex Djaja Tbk 59 0 0 59 0
e d w
T t e
T o d
v
i y a
KBLM Kabelindo Murni 110 0 0 110 0
o y T s S t
n o k
a
12/30/2010 FAST Fast Food Indon 9200 0 0 9200 0
12/30/2010 FMII Fortune Mate In 90 0 0 90 0
12/30/2010 GMCW Grahamas Citra 860 0 0 860 0
12/30/2010 GMTD Gowa Makassar 165 0 0 165 0
12/30/2010 GSMF Equity Developm 90 0 0 90 0
12/30/2010 HDTX Panasia Indosyn 250 0 0 250 0
12/30/2010 HERO Hero Supermark 4300 0 0 4300 0
12/30/2010 HOME Hotel Mandarine 100 0 0 100 0
12/30/2010 IATA Indonesia Air Tra 50 0 0 50 0
12/30/2010 ICON Island Concepts I 470 0 0 470 0
12/30/2010 IKBI Sumi Indo Kabel 1200 0 0 1200 0
12/30/2010 INDX‐W Waran Seri II Ind 1 0 0 1 0
12/30/2010 INPP Indonesian Para 179 0 0 179 0
12/30/2010 INRU Toba Pulp Lestar 690 0 0 690 0
12/30/2010 INTD Inter Delta Tbk 420 0 0 420 0
12/30/2010 INVS‐W Waran Seri I Ino 5000 0 0 5000 0
12/30/2010 ITMA Itamaraya Tbk 385 0 0 385 0
12/30/2010 JKSW Jakarta Kyoei Ste 161 0 0 161 0
12/30/2010 JSPT Jakarta Setiabud 700 0 0 700 0
12/30/2010 KARK‐W Waran Seri II Da 40 0 0 40 0
12/30/2010 KARW Karwell Indonesi 145 0 0 145 0
12/30/2010
12/30/2010 KBLM Kabelindo Murni 110 0 0 110 0
12/30/2010 KBLV‐W2 Waran Seri II Firs 130 0 0 130 0 12/30/2010 KBRI‐W2 Waran Seri II Ker 55 0 0 55 0
12/30/2010 LAPD Leyand Internati 235 0 0 235 0
12/30/2010 LAPD‐W Waran Seri II Ley 51 0 0 51 0
12/30/2010 LCGP Laguna Cipta Gri 50 0 0 50 0
12/30/2010 LION Lion Metal Work 3800 0 0 3800 0
12/30/2010 LMSH Lionmesh Prima 4800 0 0 4800 0
12/30/2010 LPGI Lippo General In 1160 0 0 1160 0
12/30/2010 LPPF Matahari Depart 2550 0 0 2550 0
12/30/2010 MAMIP Mas Murni Tbk ( 600 0 0 600 0
12/30/2010 MCOR Bank Windu Ken 150 0 0 150 0
12/30/2010 MERK Merck Tbk 96500 0 0 96500 0
12/30/2010 MIRA‐W2 Waran Seri II Mit 1 0 0 1 0
12/30/2010 MKPI Metropolitan Ke 2800 0 0 2800 0
12/30/2010 MLIA Mulia Industrind 420 0 0 420 0
12/30/2010 MREI Maskapai Reasur 550 0 0 550 0
12/30/2010 MTSM Metro Realty Tb 900 0 0 900 0
12/30/2010 MYOH Myoh Technolog 50 0 0 50 0
12/30/2010 NISP Bank OCBC NISP 1700 0 0 1700 0
12/30/2010 OCAP JJ NAB Capital Tb 260 0 0 260 0
12/30/2010 OMRE Indonesia Prima 170 0 0 170 0
12/30/2010 PAFI Panasia Filament 250 0 0 250 0
12/30/2010 PANR Panorama Sentr 170 0 0 170 0
12/30/2010 PEGE Panca Global Sec 150 0 0 150 0
o A v
k e T y
a M
SIIP Permat 89 0 0 89 0
T n
a S n u n
k d h M
o
12/30/2010 PICO Pelangi Indah Ca 190 0 0 190 0
12/30/2010 POOL Pool Advista Ind 565 0 0 565 0
12/30/2010 POOL‐W Waran Seri I Poo 1 0 0 1 0
12/30/2010 PSAB Pelita Sejahtera 450 0 0 450 0
12/30/2010 PSKT Pusako Tarinka T 700 0 0 700 0
12/30/2010 PTRA New Century De 50 0 0 50 0
12/30/2010 PTRO Petrosea Tbk 26000 0 0 26000 0
12/30/2010 PTSP Pioneerindo Gou 310 0 0 310 0
12/30/2010 PWSI Panca Wiratama 53 0 0 53 0
12/30/2010 R‐ABFII Asian Bond Fund 20870 0 0 20870 0
12/30/2010 RDTX Roda Vivatex Tb 2100 0 0 2100 0
12/30/2010 RELI Reliance Securiti 530 0 0 530 0
12/30/2010 RINA Katarina Utama 64 0 0 64 0
12/30/2010 RODA‐W Waran Seri II Ro 85 0 0 85 0
12/30/2010 SAFE Steady Safe Tbk 115 0 0 115 0
12/30/2010 SAIP Surabaya Agung 104 0 0 104 0
12/30/2010 SCBD Danayasa Arthat 500 0 0 500 0
12/30/2010 SCCO Supreme Cable 1950 0 0 1950 0
12/30/2010 SCPI Schering Plough 37900 0 0 37900 0
12/30/2010 SDPC Millennium Phar 74 0 0 74 0
12/30/2010 SIAP Sekawan Intiprat 86 0 0 86 0
12/30/2010
12/30/2010 SIIP SuryaintiSuryainti Permat 89 0 0 89 0
12/30/2010 SIMA Siwani Makmur 128 0 0 128 0
12/30/2010 SIMM Surya Intrindo M 148 0 0 148 0
12/30/2010 SMMA‐W4 Waran Seri IV Si 1500 0 0 1500 0
12/30/2010 SMMT Eatertainment In 2175 0 0 2175 0
12/30/2010 SONA Sona Topas Tour 1600 0 0 1600 0
12/30/2010 SPMA Suparma Tbk 230 0 0 230 0
12/30/2010 SQBB Taisho Pharmace 10500 0 0 10500 0
12/30/2010 SQBI Taisho Pharmace 138000 0 0 138000 0
12/30/2010 SQMI Allbond Makmur 130 0 0 130 0
12/30/2010 STTP Siantar TOP Tbk 385 0 0 385 0
12/30/2010 SUGI Sugih Energy Tbk 157 0 0 157 0
12/30/2010 TBLA‐W Waran Seri I Tun 330 0 0 330 0
12/30/2010 TBMS Tembaga Mulia 9000 0 0 9000 0
12/30/2010 TCID Mandom Indone 7200 0 0 7200 0
12/30/2010 TFCO Tifico Fiber Indo 510 0 0 510 0
12/30/2010 TIRA Tira Austenite Tb 1740 0 0 1740 0
12/30/2010 TKGA Toko Gunung Ag 250 0 0 250 0
12/30/2010 TOTO Surya Toto Indo 39000 0 0 39000 0
12/30/2010 TRST Trias Sentosa Tb 270 0 0 270 0
12/30/2010 TRUS Trust Finance In 360 0 0 360 0
12/30/2010 UNIC Unggul Indah Ca 1830 0 0 1830 0
12/30/2010 UNTX Unitex Tbk. 3700 0 0 3700 0
12/30/2010 WAPO Wahana Phonix 100 0 0 100 0
12/30/2010 WEHA‐W Waran Seri I Pan 40 0 0 40 0
T
ANTM Aneka 2475 2500 2425 2450 8208500
n
12/30/2010 YULE Yulie Sekurindo 63 0 0 63 0
12/30/2010 ZBRA Zebra Nusantara 50 0 0 50 0
12/30/2010 AALI Astra Agro Lesta 25050 26250 25050 26200 2717000
12/30/2010 ABDA Asuransi Bina Da 520 520 520 520 1000
12/30/2010 ACES Ace Hardware In 2800 2950 2800 2950 7500 12/30/2010 ADES Akasha Wira Inte 1630 1680 1620 1620 232500 12/30/2010 ADHI Adhi Karya (Pers 910 920 890 910 2764500 12/30/2010 ADMF Adira Dinamika 11900 12000 11900 12000 9000 12/30/2010 ADMG Polychem Indon 215 225 210 215 1972500 12/30/2010 ADRO Adaro Energy Tb 2525 2550 2500 2550 19802000 12/30/2010 AGRO Bank Agroniaga 175 175 168 168 400500 12/30/2010 AGRO‐W Waran Seri I Ban 39 41 38 38 7409500
12/30/2010 AHAP Asuransi Harta A 130 130 125 125 75000
12/30/2010 AIMS Akbar Indo Mak 135 135 135 135 200000 12/30/2010 AISA Tiga Pilar Sejaht 770 790 750 780 10498000
12/30/2010 AKKU Aneka Kemasind 101 129 101 129 1500
12/30/2010 AKRA AKR Corporindo 1720 1730 1690 1730 3650500
12/30/2010 ALMI Alumindo Light 840 840 840 840 1000
12/30/2010 AMAG Asuransi Multi A 144 144 143 144 423500 12/30/2010 AMFG Asahimas Flat Gl 5650 5800 5450 5800 443500 12/30/2010 AMRT Sumber Alfaria T 2700 2900 2700 2900 426000 12/30/2010
12/30/2010 ANTM Aneka TambangTambang 2475 2500 2425 2450 8208500 12/30/2010 APIC Pan Pacific Inter 230 245 230 245 71000
12/30/2010 APLI Asiaplast Industr 91 93 90 90 1059500
12/30/2010 APLN Agung Podomor 385 390 380 385 6380000
12/30/2010 ARNA Arwana Citramul 275 290 275 290 279500 12/30/2010 ARTI Ratu Prabu Ener 270 280 270 280 35000 12/30/2010 ASGR Astra Graphia Tb 690 690 680 690 731000 12/30/2010 ASIA Asia Natural Res 81 82 79 80 3449000 12/30/2010 ASII Astra Internation 54200 54600 53750 54550 4060000 12/30/2010 ASRI Alam Sutera Rea 300 300 290 295 19966500 12/30/2010 ATPK ATPK Resources 185 194 185 187 847000 12/30/2010 AUTO Astra Otoparts T 14050 14300 13900 13950 263500
12/30/2010 BABP Bank ICB Bumipu 135 135 135 135 500
a
BRAU Berau Coal 520 520 510 510 11122500
M
12/30/2010 BFIN BFI Finance Indo 3700 3725 3650 3725 89000 12/30/2010 BHIT Bhakti Investam 165 165 162 163 23711500 12/30/2010 BIPI Benakat Petrole 103 104 102 102 2949500
12/30/2010 BIPI‐W Waran Seri I Ben 29 30 29 30 4896500
12/30/2010 BISI BISI Internationa 1900 1900 1870 1870 384500 12/30/2010 BJBR Bank Pembangu 1490 1490 1450 1450 15284000 12/30/2010 BKDP Bukit Darmo Pro 119 119 115 116 254000 12/30/2010 BKSL Sentul City Tbk 108 110 106 109 32992500 12/30/2010 BKSW Bank Kesawan T 1030 1040 1030 1040 77500 12/30/2010 BLTA Berlian Laju Tank 320 330 315 330 19179000 12/30/2010 BMRI Bank Mandiri (P 6650 6700 6400 6500 11773000 12/30/2010 BMSR Bintang Mitra Se 170 265 170 265 50500 12/30/2010 BMTR Global Mediaco 610 650 610 650 30500000 12/30/2010 BNBA Bank Bumi Arta 166 167 160 164 118500 12/30/2010 BNBR Bakrie & Brother 67 67 65 65 142893500 12/30/2010 BNBR‐W Waran Seri I Bak 4 4 3 4 2167000 12/30/2010 BNGA Bank CIMB Niag 1980 2000 1910 1910 3846000 12/30/2010 BNII Bank Internation 790 790 780 780 1896000 12/30/2010 BNLI Bank Permata Tb 1800 1800 1730 1790 1359000 12/30/2010 BORN Borneo Lumbun 1300 1340 1290 1340 44920500
12/30/2010 BPFI Batavia Prosperi 190 190 189 190 5000
12/30/2010
12/30/2010 BRAU Berau Coal EnerEnerg 520 520 510 510 11122500 12/30/2010 BRMS Bumi Resources 660 670 650 670 9821500 12/30/2010 BRMS‐W Waran Seri I Bu 112 114 110 114 11291000 12/30/2010 BRNA Berlina Tbk 1640 1640 1590 1600 116000 12/30/2010 BRPT Barito Pacific Tb 1180 1190 1160 1170 5243000 12/30/2010 BSDE Bumi Serpong D 880 910 870 900 27003500 12/30/2010 BSIM Bank Sinarmas T 420 420 400 405 2517000 12/30/2010 BSIM‐W Waran Seri I Ban 205 210 200 205 2456000 12/30/2010 BTEL Bakrie Telecom 235 235 230 235 728500
12/30/2010 BTON Betonjaya Manu 335 340 335 340 21000
12/30/2010 BTPN Bank Tabungan 13150 13200 13150 13200 113000 12/30/2010 BUDI Budi Acid Jaya T 220 220 220 220 55000 12/30/2010 BUDI‐W Waran Seri I Bud 104 104 104 104 3000 12/30/2010 BUMI Bumi Resources 3075 3075 3000 3025 57600000 12/30/2010 BUVA Bukit Uluwatu Vi 335 335 325 325 1215500 12/30/2010 BVIC Bank Victoria Int 163 168 160 160 777500 12/30/2010 BVIC‐W2 Waran Seri V Ba 100 100 100 100 1000 12/30/2010 BWPT BW Plantation T 1290 1300 1240 1290 8674500 12/30/2010 BYAN Bayan Resources 18000 18600 17900 18000 231000 12/30/2010 CENT Centrin Online T 150 170 150 170 15000 12/30/2010 CFIN Clipan Finance In 650 660 640 660 1731500 12/30/2010 CKRA Citra Kebun Raya 95 95 86 86 1221000 12/30/2010 CKRA‐W Waran Seri I Citr 26 26 21 21 10000
12/30/2010 CLPI Colorpak Indone 335 350 335 345 572000
m n d
m k e T b h m b
ELTY W Waran Seri II 35 36 34 35 15340500
s r a s b i m
y e
b p r
a
12/30/2010 CNKO Exploitasi Energi 155 156 154 154 3388000
12/30/2010 COWL Cowell Develop 124 125 122 122 884000
12/30/2010 CPIN Charoen Pokpha 1880 1940 1820 1840 17652500
12/30/2010 CSAP Catur Sentosa A 101 107 99 107 2128500
12/30/2010 CTRA Ciputra Develop 340 350 340 350 9570500 12/30/2010 CTRP Ciputra Property 435 440 430 440 10528000 12/30/2010 CTRS Ciputra Surya Tb 640 690 630 690 1910000
12/30/2010 CTTH Citatah Tbk. 75 72 72 72 2000
12/30/2010 DART Duta Anggada R 185 187 185 186 99500
12/30/2010 DAVO Davomas Abadi 75 77 74 74 3462500
12/30/2010 DEWA Darma Henwa T 72 73 71 71 30375000
12/30/2010 DGIK Duta Graha Inda 149 149 144 146 13082000 12/30/2010 DILD Intiland Develop 425 430 415 425 25221500 12/30/2010 DILD‐W Waran Seri I Intil 92 94 86 87 5806000 12/30/2010 DLTA Delta Djakarta T 115000 120000 115000 120000 4000 12/30/2010 DOID Delta Dunia Mak 1610 1660 1600 1610 31312500 12/30/2010 DPNS Duta Pertiwi Nus 400 430 400 430 11500 12/30/2010 DUTI Duta Pertiwi Tbk 2050 2100 2050 2100 61500
12/30/2010 EKAD Ekadharma Inter 255 255 250 255 73500
12/30/2010 ELSA Elnusa Tbk 330 335 325 325 3811500
12/30/2010 ELTY Bakrieland Devel 158 159 155 157 83986000 12/30/2010
12/30/2010 ELTY‐W Waran Seri II BakBak 35 36 34 35 15340500 12/30/2010 EMTK Elang Mahkota T 1210 1250 1210 1220 215500 12/30/2010 ENRG Energi Mega Per 126 127 123 124 82692000 12/30/2010 ENRG‐W Waran Seri I Ene 30 30 28 29 2904500
12/30/2010 ETWA Eterindo Wahan 215 230 215 230 13500
12/30/2010 EXCL XL Axiata Tbk. 5350 5400 5300 5300 1515500 12/30/2010 FASW Fajar Surya Wise 2900 2975 2800 2875 2835500 12/30/2010 FISH FKS Multi Agro T 900 910 900 910 3000 12/30/2010 FORU Fortune Indones 114 114 111 112 101000 12/30/2010 FPNI Titan Kimia Nusa 141 145 139 142 65500
12/30/2010 FREN Mobile‐8 Teleco 50 50 50 50 530000
12/30/2010 GDST Gunawan Dianja 156 160 154 160 3062000 12/30/2010 GDYR Goodyear Indon 10600 12500 10600 12500 3500
12/30/2010 GEMA Gema Grahasara 280 290 265 280 33000
12/30/2010 GGRM Gudang Garam T 40700 40750 39750 40000 393000 12/30/2010 GJTL Gajah Tunggal T 2350 2350 2275 2300 19068500 12/30/2010 GOLD Golden Retailind 385 420 380 420 495000
12/30/2010 GPRA Perdana Gapura 135 139 130 134 104000
12/30/2010 GREN Evergreen Invesc 119 119 118 119 2252500 12/30/2010 GREN‐W Waran Seri I Eve 15 16 14 15 8594000
12/30/2010 GTBO Garda Tujuh Bua 62 67 60 62 1695500
12/30/2010 GZCO Gozco Plantation 425 430 420 430 12765000
12/30/2010 HADE HD Capital Tbk 50 50 50 50 500
12/30/2010 HEXA Hexindo Adiperk 7000 7200 6950 7150 1106000
12/30/2010 HITS Humpuss Interm 365 400 365 400 27500
b
c e s
h
k a k g T
INVS Inovisi Infracom T 5950 6050 5900 6050 283000 s
o y m M n b t r
e c
i n
12/30/2010 HRUM Harum Energy T 9100 9300 8950 9000 6011500 12/30/2010 ICBP Indofood CBP Su 4675 4675 4575 4675 8325500 12/30/2010 IDKM Indosiar Karya M 710 840 710 800 49543500
12/30/2010 IGAR Champion Pacifi 210 210 210 210 73000
12/30/2010 IIKP Inti Agri Resourc 620 510 510 510 2400000 12/30/2010 IKAI Intikeramik Alam 147 154 147 147 612000 12/30/2010 IMAS Indomobil Sukse 7850 7900 7600 7600 29000
12/30/2010 INAF Indofarma Tbk 80 81 80 80 1234000
12/30/2010 INAI Indal Aluminium 350 360 345 360 214500 12/30/2010 INCF Indo Citra Financ 3275 3275 3075 3075 12000 12/30/2010 INCI Intanwijaya Inter 245 250 245 245 229000 12/30/2010 INCO International Nic 4800 4875 4725 4875 9669000 12/30/2010 INDF Indofood Sukses 4850 4900 4800 4875 12123000 12/30/2010 INDR Indo‐Rama Synt 1700 1700 1650 1700 524500 12/30/2010 INDS Indospring Tbk 10500 10500 10500 10500 1000 12/30/2010 INDX Indoexchange Tb 113 117 111 112 174500 12/30/2010 INDY Indika Energy Tb 4700 4875 4600 4725 17883000 12/30/2010 INKP Indah Kiat Pulp a 1640 1680 1630 1640 4557000
12/30/2010 INPC Bank Artha Grah 107 107 107 107 500
12/30/2010 INTA Intraco Penta Tb 2425 2475 2425 2450 383000 12/30/2010 INTP Indocement Tun 16300 16350 15950 15950 2742000 12/30/2010
12/30/2010 INVS Inovisi Infracom 5950 6050 5900 6050 283000 12/30/2010 IPOL Indopoly Swakar 265 265 255 260 1489000 12/30/2010 IPOL‐W Waran Seri I Ind 84 86 84 86 120500 12/30/2010 ISAT Indosat Tbk 5150 5450 5150 5400 5079500 12/30/2010 ITMG Indo Tambangra 51000 51000 50750 50750 1415500 12/30/2010 ITTG Leo Investments 107 112 105 105 221500 12/30/2010 JECC Jembo Cable Co 590 630 590 620 75000 12/30/2010 JIHD Jakarta Int l Hote 790 790 790 790 66000 12/30/2010 JKON Jaya Konstruksi 700 800 700 800 91000 12/30/2010 JPFA Japfa Comfeed I 3200 3200 3150 3150 1485000 12/30/2010 JPRS Jaya Pari Steel T 600 620 580 580 1779000 12/30/2010 JRPT Jaya Real Proper 1250 1300 1250 1300 365000 12/30/2010 JSMR Jasa Marga (Pers 3425 3475 3425 3425 9506500 12/30/2010 JTPE Jasuindo Tiga Pe 1030 1180 970 1160 2685500
12/30/2010 KAEF Kimia Farma Tbk 161 161 157 159 444000
12/30/2010 KARK Dayaindo Resour 50 50 50 50 1174500
12/30/2010 KBLI KMI Wire & Cabl 82 82 80 80 2118000 12/30/2010 KBLV First Media Tbk. 910 950 910 950 3500
12/30/2010 KBRI Kertas Basuki Ra 96 97 95 97 911000
12/30/2010 KBRI‐W Waran Seri I Kert 6 6 6 6 4966000 12/30/2010 KDSI Kedawung Setia 160 235 225 235 40500
12/30/2010 KIAS Keramika Indone 90 102 90 94 6449000
12/30/2010 KICI Kedaung Indah C 180 193 180 185 12000
12/30/2010 KIJA Kawasan Industr 120 121 119 120 2850500
o e k d u b h
T
n a T
MBAI Multibreeder Ad 14900 16250 14900 15350 88000
t t n
n d
a k m
n a
12/30/2010 KOIN Kokoh Inti Areba 183 183 161 180 283500 12/30/2010 KOIN‐W Waran Seri I Kok 17 17 15 16 241500
12/30/2010 KONI Perdana Bangun 100 100 100 100 1500
12/30/2010 KPIG Global Land Dev 400 420 395 395 212000
12/30/2010 KRAS Krakatau Steel (P 1210 1240 1190 1200 79055500 12/30/2010 KREN Kresna Graha Se 580 620 580 610 1033000 12/30/2010 LAMI Lamicitra Nusant 200 200 191 194 89500 12/30/2010 LMAS Limas Centric In 50 51 50 51 3299500
12/30/2010 LMPI Langgeng Makm 265 270 265 270 43500
12/30/2010 LPCK Lippo Cikarang T 410 410 395 395 8000 12/30/2010 LPIN Multi Prima Seja 3200 3225 3125 3125 4000 12/30/2010 LPKR Lippo Karawaci T 670 680 670 680 143355000 12/30/2010 LPLI Star Pacific Tbk 250 250 245 245 337500 12/30/2010 LPPS Lippo Securities 101 101 98 100 3674500 12/30/2010 LSIP PP London Suma 12550 12850 12550 12850 5085500 12/30/2010 LTLS Lautan Luas Tbk 790 800 790 800 3000 12/30/2010 MAIN Malindo Feedmil 3200 3625 2875 3200 1865000
12/30/2010 MAMI Mas Murni Indo 50 50 50 50 1000
12/30/2010 MAPI Mitra Adiperkas 2700 2725 2600 2675 3858000 12/30/2010 MASA Multistrada Arah 335 335 325 330 10366000 12/30/2010 MAYA Bank Mayapada 900 1330 900 1330 1043500 12/30/2010
12/30/2010 MBAI Multibreeder Ad 14900 16250 14900 15350 88000
12/30/2010 MDLN Modernland Rea 245 245 240 245 801500
12/30/2010 MDRN Modern Internas 2300 2325 2300 2325 8500 12/30/2010 MEDC Medco Energi In 3175 3400 3175 3375 39079500 12/30/2010 MEGA Bank Mega Tbk 3125 3200 2900 3175 18500 12/30/2010 META Nusantara Infras 330 330 315 330 15255500 12/30/2010 META‐W Waran Seri I Nus 245 245 230 240 60500
12/30/2010 MFIN Mandala Multifi 540 540 530 530 17500
12/30/2010 MFMI Multifiling Mitra 410 425 410 425 876000 12/30/2010 MICE Multi Indocitra T 400 410 395 405 1785000 12/30/2010 MIDI Midi Utama Indo 395 400 385 385 258000 12/30/2010 MIRA Mitra Internatio 260 265 260 265 25439500 12/30/2010 MITI Mitra Investindo 55 56 54 54 10233500 12/30/2010 MLBI Multi Bintang In 265000 274950 265000 274950 4000
12/30/2010 MLPL Multipolar Tbk 310 310 295 300 15019000
12/30/2010 MLPL‐W Waran Seri II Mu 120 121 117 117 6314500 12/30/2010 MNCN Media Nusantar 940 950 920 940 23494500 12/30/2010 MPPA Matahari Putra P 1500 1520 1480 1490 3325000 12/30/2010 MRAT Mustika Ratu Tb 650 650 640 650 227000 12/30/2010 MTDL Metrodata Electr 125 127 124 126 2228000 12/30/2010 MTFN Capitalinc Invest 1200 1280 1200 1280 7000 12/30/2010 MYOR Mayora Indah Tb 10800 10900 10650 10750 585000 12/30/2010 MYRX Hanson Internati 189 200 188 200 37603000
12/30/2010 MYRXP Saham Seri B Ha 64 65 62 64 1971500
12/30/2010 MYTX Apac Citra Cente 68 68 68 68 300000
a k u
e a R T E
N .
k
PWON Pakuwon Jati 900 910 880 900 7580000
b a a
4 i o
C n S
a e e
12/30/2010 NIPS Nipress Tbk 4200 3975 3975 3975 1000
12/30/2010 OKAS Ancora Indonesi 355 370 350 370 571500 12/30/2010 PANS Panin Sekuritas T 1150 1190 1150 1150 372500 12/30/2010 PBRX Pan Brothers Tb 1610 1630 1590 1600 8520000 12/30/2010 PDES Destinasi Tirta N 187 187 187 187 10000 12/30/2010 PGAS Perusahaan Gas 4400 4475 4400 4425 23195000
12/30/2010 PJAA Pembangunan Ja 800 840 800 840 5000
12/30/2010 PKPK Perdana Karya P 176 177 174 174 1447500 12/30/2010 PLAS Polaris Investam 1010 1010 1010 1010 62500 12/30/2010 PLIN Plaza Indonesia 1980 2000 1900 1990 453500 12/30/2010 PNBN Bank Pan Indone 1130 1140 1130 1140 2386000 12/30/2010 PNIN Panin Insurance 560 580 560 570 3789500 12/30/2010 PNLF Panin Financial T 210 215 205 210 4294000 12/30/2010 PNSE Pudjiadi & Sons 1550 1630 1550 1630 4500 12/30/2010 POLY Asia Pacific Fiber 240 250 235 240 1950500
12/30/2010 PRAS Prima Alloy Steel 93 93 93 93 1000
12/30/2010 PSDN Prasidha Aneka 80 80 80 80 5000
12/30/2010 PTBA Tambang Batuba 22900 23450 22800 22950 2587500 12/30/2010 PTPP PP (Persero) Tbk 790 800 780 800 6052500
12/30/2010 PTSN Sat Nusapersada 77 84 77 80 46000
12/30/2010 PUDP Pudjiadi Prestige 330 330 330 330 36500 12/30/2010
12/30/2010 PWON Pakuwon Jati TbTbk 900 910 880 900 7580000 12/30/2010 PYFA Pyridam Farma T 127 129 126 127 561500 12/30/2010 RAJA Rukun Raharja T 840 840 820 840 24000 12/30/2010 RALS Ramayana Lestar 850 860 840 850 2042000
12/30/2010 RBMS Ristia Bintang M 82 82 80 81 309500
12/30/2010 RICY Ricky Putra Glob 183 183 179 181 426500 12/30/2010 RIGS Rig Tenders Tbk 730 740 730 730 30500
12/30/2010 RIMO Rimo Catur Lesta 51 51 50 50 22000
12/30/2010 R‐LQ45X Premier ETF LQ‐ 659 660 659 660 1000 12/30/2010 RMBA Bentoel Internat 790 800 790 800 67000
12/30/2010 RODA Royal Oak Devel 50 51 50 50 570500
12/30/2010 ROTI Nippon Indosari 2750 2750 2650 2650 301500 12/30/2010 RUIS Radiant Utama I 200 210 195 200 1363500 12/30/2010 SCMA Surya Citra Medi 1800 3550 3450 3550 1103000
12/30/2010 SDRA Bank Himpunan 280 295 280 290 8675500
12/30/2010 SGRO Sampoerna Agro 3100 3200 3075 3175 5869500 12/30/2010 SHID Hotel Sahid Jaya 1040 1060 1040 1040 1706500 12/30/2010 SIPD Sierad Produce T 70 71 69 71 7698500
12/30/2010 SKLT Sekar Laut Tbk 140 140 140 140 2500
12/30/2010 SKYB Skybee Tbk. 510 550 500 550 172000
12/30/2010 SMAR SMART Tbk 5050 5150 5000 5000 16000
12/30/2010 SMCB Holcim Indonesi 2300 2300 2200 2250 14147000
12/30/2010 SMDM Suryamas Dutam 99 101 98 101 2500
12/30/2010 SMDR Samudera Indon 4100 4125 4100 4125 5000
u n C T n M r p T T R
w u
a r N T
TRAM Trada Maritime T 620 620 610 620 16953000 d
a b
k b o P T b n p
12/30/2010 SMRA Summarecon Ag 1090 1100 1070 1090 2742500 12/30/2010 SMSM Selamat Sempur 1050 1070 1050 1070 11500 12/30/2010 SOBI Sorini Agro Asia 3325 3350 3325 3350 61000
12/30/2010 SRSN Indo Acidatama 61 61 60 60 75000
12/30/2010 SSIA Surya Semesta I 940 940 920 930 1261000 12/30/2010 SSTM Sunson Textile 225 225 225 225 22500 12/30/2010 SULI Sumalindo Lesta 131 134 129 131 4639000 12/30/2010 TBIG Tower Bersama I 2500 2500 2450 2500 1660500 12/30/2010 TBLA Tunas Baru Lam 435 440 410 410 4255000 12/30/2010 TGKA Tigaraksa Satria 610 680 610 680 6500 12/30/2010 TINS Timah (Persero) 2800 2825 2725 2750 10628500
12/30/2010 TIRT Tirta Mahakam 77 79 76 78 1799500
12/30/2010 TKIM Pabrik Kertas Tji 3000 3050 2975 3000 272500 12/30/2010 TLKM Telekomunikasi I 8000 8000 7900 7950 10739000
12/30/2010 TMAS Pelayaran Temp 180 184 180 183 142000
12/30/2010 TMPI AGIS Tbk 148 155 147 150 54557000
12/30/2010 TMPI‐W Waran Seri II AGI 77 82 76 76 5326000
12/30/2010 TMPO Tempo Inti Medi 84 85 83 85 49000
12/30/2010 TOTL Total Bangun Pe 260 260 250 255 1984500 12/30/2010 TOWR Sarana Menara 12750 13000 12750 12950 168500 12/30/2010 TPIA Chandra Asri Pet 3450 3450 3375 3425 472000 12/30/2010
12/30/2010 TRAM Trada Maritime 620 620 610 620 16953000 12/30/2010 TRAM‐W Waran Seri I Tra 480 480 480 480 1500
12/30/2010 TRIL Triwira Insanlest 65 65 63 64 140500
12/30/2010 TRIM Trimegah Securit 114 128 110 110 10904000 12/30/2010 TRIO Trikomsel Oke T 650 700 650 700 818500
12/30/2010 TRUB Truba Alam Man 78 80 78 79 17229000
12/30/2010 TSPC Tempo Scan Paci 1670 1710 1650 1710 2616000 12/30/2010 TURI Tunas Ridean Tb 590 590 580 580 2044500 12/30/2010 ULTJ Ultra Jaya Milk T 1230 1260 1200 1210 683500 12/30/2010 UNIT Nusantara Inti C 139 139 139 139 5000 12/30/2010 UNSP Bakrie Sumatra 385 395 385 390 116700000 12/30/2010 UNSP‐W2 Waran Seri II Bak 114 120 110 113 1751000 12/30/2010 UNTR United Tractors 23700 24000 23450 23800 3237500 12/30/2010 UNVR Unilever Indones 16200 16500 16200 16500 1292000
12/30/2010 VOKS Voksel Electric T 450 450 450 450 500
12/30/2010 VRNA Verena Oto Fina 126 131 126 127 363500 12/30/2010 WEHA Panorama Trans 199 200 198 200 1739000 12/30/2010 WIKA Wijaya Karya (Pe 690 700 680 680 8524500 12/30/2010 WINS Wintermar Offsh 320 325 315 320 5954000 12/30/2010 WINS‐W Waran Seri I Win 59 60 56 57 4437500
12/30/2010 WOMF Wahana Ottomit 620 620 610 620 16500
