Lampiran 1 SMA (5) PT Astra Agro Lestari Tbk

(1)

49 Lampiran 1 SMA (5) PT Astra Agro Lestari Tbk

http://www.SmartPDFCreator.com

(2)

50 Lampiran 2 SMA (5) PT London Sumatera Tbk

http://www.SmartPDFCreator.com

(3)

51 Lampiran 3 SMA (5) PT Sumalindo Lestari Jaya Tbk

http://www.SmartPDFCreator.com

(4)

52 Lampiran 4 SMA (5) PT Tunas Baru Lampung Tbk

http://www.SmartPDFCreator.com

(5)

53 Lampiran 5 SMA (5) PT Bakrie Sumatera Plantation Tbk

http://www.SmartPDFCreator.com

(6)

54 LAMPIRAN DATA SAHAM TANGGAL 2 FEBRUARI 2009

List of Securities Quotation: Day/Date:Monday, February 2, 2009

No.Code Name 1/2 Prev. High Low Close Change Volume Value Freq. Index Offer T/J Offer Vol. Bid T/B Bid Vol. 1 AALI Astra Agro 1 10,900 11,050 10,800 10,850 -50 356,500 3,883,475,000 138 839.998 10,850 T/J 10,500 10,800 B 51,000

2 ABBA Abdi Bangsa Tbk 2 140 0 0 140 0 0 0 0 245.614 135 J 50,000 0 0

3 ABDA Asuransi Bina 2 190 0 0 190 0 0 0 0 31.328 200 J 100,000 0 0

4 ACES Ace Hardware 1 630 0 0 630 0 0 0 0 76.829 0 0 0 0

5 ADES Ades Waters 2 210 200 160 160 -50 70,000 12,412,500 9 8.312 185 J 5,000 170 B 500

6 ADHI Adhi Karya 1 260 255 240 250 -10 2,729,500 674,755,000 136 166.667 250 T/J 247,500 245 B 195,000 7 ADMF Adira Dinamika 1 1,470 0 0 1,470 0 0 0 0 63.226 1,480 J 5,000 1,420 B 4,500 8 ADMG Polychem 2 63 63 63 63 0 100,000 6,300,000 3 5.623 63 T/J 14,500 62 B 50,000 9 ADRO Adaro Energy 1 740 750 710 730 -10 16,230,000 11,834,985,000 466 66.364 730 T/J 557,000 720 B 1,763,500 10 AGRO Bank Agroniaga 2 235 0 0 235 0 0 0 0 0.000 0 0 0 0

11 AHAP Asuransi Harta 2 52 0 0 52 0 0 0 0 94.821 56 J 4,500 51 B 1,000 12 AIMS Akbar Indo 2 137 0 0 137 0 0 0 0 54.800 138 J 4,000 0 0

13 AISA Tiga Pilar 2 395 395 385 395 0 1,254,500 488,235,000 50 43.957 395 T/J 54,500 380 B 35,000 14 AKKU Aneka Kemasindo 2 50 0 0 50 0 0 0 0 22.727 50 J 2,274,000 0 0

15 AKPI Argha Karya 2 425 0 0 425 0 0 0 0 56.062 0 0 0 0

16 AKRA AKR Corporindo 1 670 650 640 640 -30 4,858,000 3,119,120,000 7 483.566 640 T/J 247,000 630 B 15,000 17 AKSI Asia 2 112 0 0 112 0 0 0 0 56.000 115 J 1,000 0 0

18 ALFA Alfa Retailindo 1 2,800 0 0 2,800 0 0 0 0 509.091 0 0 0 0

19 ALKA Alakasa 2 800 0 0 800 0 0 0 0 26.936 0 0 0 0

20 ALMI Alumindo Light 2 980 0 0 980 0 0 0 0 75.385 890 J 10,000 0 0

21 AMAG Asuransi Multi 2 50 50 50 50 0 50,000 2,500,000 1 47.619 51 J 125,000 50 T/B 203,000 22 AMFG Asahimas Flat 1 1,290 0 0 1,290 0 0 0 0 52.653 1,290 J 23,000 1,230 B 10,000 23 AMRT Sumber Alfaria 1 400 400 390 400 0 385,500 150,360,000 7 101.266 400 T/J 44,500 395 B 12,500 24 ANTA Anta Express 2 260 0 0 260 0 0 0 0 208.000 0 0 0 0

25 ANTM Aneka Tambang 1 1,110 1,110 1,060 1,080 -30 11,968,000 12,905,705,000 725 597.841 1,080 T/J 1,046,500 1,070 B 846,500 26 APEX Apexindo 1 2,550 0 0 2,550 0 0 0 0 492.230 0 0 0 0

27 APIC Pan Pacific 2 135 0 0 135 0 0 0 0 32.143 140 J 87,500 130 B 50,000 28 APLI Asiaplast 1 50 0 0 50 0 0 0 0 41.667 50 J 846,500 0 0

29 APOL Arpeni Pratama 1 170 0 0 170 0 0 0 0 54.400 173 J 6,000 161 B 15,000 30 AQUA Aqua Golden 1 125,500 0 0 125,500 0 0 0 0 2,823.753 0 0 0 0

31 ARGO Argo Pantes Tbk 2 1,300 0 0 1,300 0 0 0 0 32.663 0 0 0 0

32 ARNA Arwana 1 310 0 0 310 0 0 0 0 261.780 310 J 2,000 0 0

33 ARTA Arthavest Tbk 2 420 0 0 420 0 0 0 0 243.634 0 0 0 0

34 ARTI Ratu Prabu 1 480 480 435 480 0 123,000 56,055,000 31 117.612 480 T/J 500 475 B 65,000 35 ASBI Asuransi 2 360 0 0 360 0 0 0 0 136.260 0 0 0 0

36 ASDM Asuransi Dayin 1 120 0 0 120 0 0 0 0 35.445 120 J 4,500 0 0

37 ASGR Astra Graphia 1 199 196 195 195 -4 162,000 31,632,000 22 40.430 197 J 1,000 195 T/B 34,500 38 ASIA Asia Natural 2 25 0 0 25 0 0 0 0 6.322 0 0 0 0

39 ASII Astra 1 13,000 13,100 12,550 12,750 -250 2,821,000 36,052,400,000 501 913.239 12,900 J 32,500 12,750 T/B 4,500 Page 1 of 10 No.Code Name 1/2 Prev. High Low Close Change Volume Value Freq. Index Offer T/J Offer Vol. Bid T/B Bid Vol. 40 ASJT Asuransi Jasa 2 420 0 0 420 0 0 0 0 140.000 0 0 0 0

41 ASRI Alam Sutera 1 50 0 0 50 0 0 0 0 47.619 50 J 8,047,000 0 0

42 ASRM Asuransi 2 800 0 0 800 0 0 0 0 106.400 1,000 J 500 0 0 43 ATPK ATPK Resources 2 115 0 0 115 0 0 0 0 63.889 139 J 1,000 100 B 5,000 44 AUTO Astra Otoparts 1 3,200 3,200 3,150 3,175 -25 17,500 55,325,000 9 552.174 3,600 J 500 3,175 T/B 1,000

http://www.SmartPDFCreator.com

(7)

55 LANJUTAN LAMPIRAN

45 BABP Bank Bumiputera 2 56 0 0 56 0 0 0 0 58.333 0 0 0 0

46 BACA Bank Capital 2 100 0 0 100 0 0 0 0 66.667 100 J 400,000 80 B 10,000 47 BAEK Bank Ekonomi 1 2,250 0 0 2,250 0 0 0 0 208.333 2,250 J 77,500 2,225 B 203,500 48 BAPA Bekasi Asri 2 145 0 0 145 0 0 0 0 96.667 140 J 15,500 0 0

49 BATA Sepatu Bata Tbk 1 20,500 0 0 20,500 0 0 0 0 2,658.885 0 0 16,500 B 1,000 50 BATI BAT Indonesia 1 5,000 0 0 5,000 0 0 0 0 434.783 5,300 J 500 5,000 B 10,000 51 BAYU Bayu Buana Tbk 2 55 51 51 51 -4 2,500 127,500 1 6.291 53 J 2,500 51 T/B 2,500 52 BBCA Bank Central 1 2,750 2,775 2,700 2,750 0 8,845,000 24,175,200,000 580 1,571.429 2,750 T/J 403,000 2,700 B 424,500 53 BBKP Bank Bukopin 1 195 195 192 193 -2 318,500 61,209,500 22 55.143 194 J 25,000 193 T/B 64,500 54 BBLD Buana Finance 2 480 0 0 480 0 0 0 0 166.696 480 J 13,000 0 0

55 BBNI Bank Negara 1 770 770 730 770 0 24,845,500 18,619,755,000 541 3.511 770 T/J 5,004,500 750 B 850,000 56 BBNP Bank Nusantara 1 1,510 0 0 1,510 0 0 0 0 340.881 1,520 J 5,000 0 0

57 BBRI Bank Rakyat 1 4,550 4,525 4,350 4,350 -200 12,363,500 54,912,250,000 751 497.143 4,375 J 104,000 4,350 T/B 494,500 58 BCAP Bhakti Capital 1 500 0 0 500 0 0 0 0 200.000 500 J 91,000 0 0

59 BCIC Bank Century 2 50 0 0 50 0 0 0 0 33.740 0 0 0 0

60 BDMN Bank Danamon 1 2,275 2,250 2,100 2,200 -75 2,138,000 4,658,275,000 275 0.911 2,200 T/J 65,500 2,175 B 153,000 61 BEKS Bank Eksekutif 2 50 0 0 50 0 0 0 0 35.714 50 J 50,000 0 0

62 BFIN BFI Finance 2 990 950 950 950 -40 4,000 3,800,000 2 242.075 950 T/J 7,000 0 0

63 BHIT Bhakti 2 160 161 157 158 -2 108,500 17,176,500 12 115.514 158 T/J 62,500 157 B 500

64 BIMA Primarindo Asia 2 900 0 0 900 0 0 0 0 110.571 0 0 0 0

65 BIPP Bhuwanatala 2 50 0 0 50 0 0 0 0 20.851 50 J 4,166,000 0 0

66 BISI BISI 1 2,100 2,025 2,000 2,025 -75 1,673,000 3,346,437,500 99 1,012.500 2,025 T/J 130,000 2,000 B 2,000 67 BKDP Bukit Darmo 2 50 0 0 50 0 0 0 0 41.667 50 J 32,500 0 0

68 BKSL Sentul City Tbk 2 50 0 0 50 0 0 0 0 3.455 50 J 1,222,500 0 0

69 BKSW Bank Kesawan 2 630 630 610 610 -20 159,000 98,510,000 81 244.000 610 T/J 7,500 600 B 10,500 70 BLTA Berlian Laju 1 475 475 460 460 -15 1,410,500 652,832,500 164 424.903 465 J 53,500 460 T/B 47,000 71 BMRI Bank Mandiri 1 1,820 1,830 1,760 1,780 -40 25,931,000 46,402,995,000 1,400 263.704 1,780 T/J 546,500 1,770 B 527,000 72 BMSR Bintang Mitra 1 295 0 0 295 0 0 0 0 59.000 250 J 70,000 0 0

73 BMTR Global Mediacom 1 170 160 160 160 -10 137,500 22,000,000 14 0.130 160 T/J 137,500 156 B 25,000 74 BNBA Bank Bumi Arta 1 54 0 0 54 0 0 0 0 33.750 65 J 5,000 50 B 50,000 75 BNBR Bakrie & 2 50 0 0 50 0 0 0 0 1.719 50 J812,689,000 0 0

76 BNGA Bank CIMB Niaga 1 425 415 395 400 -25 374,000 150,702,500 39 2.901 405 J 25,000 395 B 54,000 77 BNII Bank 1 340 350 340 340 0 908,500 309,497,500 35 3.794 345 J 100,000 340 T/B 10,000 78 BNLI Bank Permata 1 480 0 0 480 0 0 0 0 4.363 500 J 13,000 460 B 50,000 79 BRAM Indo Kordsa Tbk 1 1,800 0 0 1,800 0 0 0 0 70.054 1,900 J 36,000 0 0

80 BRNA Berlina Tbk 2 400 0 0 400 0 0 0 0 57.169 470 J 10,000 0 0

81 BRPT Barito Pacific 2 520 520 490 500 -20 2,298,500 1,140,685,000 116 19.579 500 T/J 375,000 490 B 63,500 82 BSDE Bumi Serpong 1 89 0 0 89 0 0 0 0 16.182 95 J 10,000 85 B 6,000 Page 2 of 10 No.Code Name 1/2 Prev. High Low Close Change Volume Value Freq. Index Offer T/J Offer Vol. Bid T/B Bid Vol. 83 BSWD Bank Swadesi 2 600 0 0 600 0 0 0 0 447.995 0 0 0 0

84 BTEK Bumi 2 50 0 0 50 0 0 0 0 40.000 58 J 4,000 0 0

85 BTEL Bakrie Telecom 1 50 50 50 50 0 2,252,000 112,600,000 18 46.913 50 T/J 73,404,500 0 0

86 BTON Betonjaya 2 335 0 0 335 0 0 0 0 279.167 310 J 500 0 0

87 BTPN Bank Tabungan 1 1,140 1,100 1,100 1,100 -40 63,000 69,300,000 5 38.596 1,140 J 32,500 1,080 B 500

88 BUDI Budi Acid Jaya 1 125 125 122 125 0 15,500 1,898,500 3 67.747 125 T/J 28,000 122 B 12,000 89 BUKK Bukaka Teknik 2 305 0 0 305 0 0 0 0 0.000 0 0 0 0

90 BUMI Bumi Resources 2 510 530 490 500 -10 85,128,000 42,733,505,000 1,201 29.019 510 J 37,599,000 500 T/B 36,921,000 91 BVIC Bank Victoria 2 87 87 86 87 0 150,000 13,015,000 7 71.364 87 T/J 10,000 86 B 65,000 92 BYAN Bayan Resources 1 890 890 850 850 -40 1,565,500 1,358,950,000 102 14.655 860 J 100,000 840 B 164,500 93 CEKA Cahaya Kalbar 1 700 730 730 730 30 50,000 36,500,000 3 75.413 750 J 12,500 700 B 50,000 94 CENT Centrin Online 2 240 0 0 240 0 0 0 0 192.000 0 0 0 0

95 CFIN Clipan Finance 1 160 0 0 160 0 0 0 0 12.335 160 J 128,500 105 B 500

96 CITA Cita Mineral 2 650 0 0 650 0 0 0 0 995.863 650 J 236,000 0 0

97 CKRA Citra Kebun 2 51 0 0 51 0 0 0 0 22.702 60 J 12,500 0 0

http://www.SmartPDFCreator.com

(8)

56 LANJUTAN LAMPIRAN

98 CLPI Colorpak 2 1,650 0 0 1,650 0 0 0 0 825.000 0 0 0 0 99 CMNP Citra Marga 1 900 0 0 900 0 0 0 0 56.410 890 J 2,500 830 B 4,000 100 CMPP Centris Multi 2 300 0 0 300 0 0 0 0 12.245 360 J 10,000 0 0 101 CNKO Central 1 50 0 0 50 0 0 0 0 3.288 50 J 15,879,500 0 0 102 CNTB Saham Seri B ( 2 5,000 0 0 5,000 0 0 0 0 0.000 0 0 0 0 103 CNTX Centex (Saham 2 2,650 0 0 2,650 0 0 0 0 240.909 2,550 J 2,500 0 0 104 COWL Cowell 2 410 0 0 410 0 0 0 0 315.385 0 0 0 0 105 CPDW Cipendawa 2 229 0 0 229 0 0 0 0 7.763 0 0 0 0 106 CPIN Charoen 1 435 430 425 430 -5 1,540,000 662,177,500 15 391.657 430 T/J 64,500 425 B 25,000 107 CPRO Central 1 50 50 50 50 0 209,000 10,450,000 6 45.455 50 T/J 9,611,500 0 0

108 CSAP Catur Sentosa 1 154 150 150 150 -4 9,500 1,425,000 2 75.000 150 T/J 208,000 148 B 5,000 109 CTBN Citra Tubindo 1 3,100 0 0 3,100 0 0 0 0 2,590.890 0 0 0 0

110 CTRA Ciputra 1 270 270 255 255 -15 3,327,500 869,730,000 143 28.004 265 J 407,500 255 T/B 1,296,500 111 CTRP Ciputra 1 135 136 132 133 -2 6,128,000 813,501,500 188 19.000 134 J 310,500 133 T/B 1,059,000 112 CTRS Ciputra Surya 1 208 205 195 200 -8 1,472,500 294,097,500 102 80.000 200 T/J 281,000 195 B 2,891,000 113 CTTH Citatah 2 50 0 0 50 0 0 0 0 2.105 50 J 15,300,000 0 0

114 DART Duta Anggada 2 265 0 0 265 0 0 0 0 48.989 265 J 205,000 250 B 2,500 115 DAVO Davomas Abadi 2 63 65 60 60 -3 357,500 21,814,000 33 175.850 61 J 10,000 60 T/B 52,500 116 DEFI Danasupra 2 630 0 0 630 0 0 0 0 126.000 0 0 0 0

117 DEWA Darma Henwa Tbk 1 54 53 52 53 -1 7,739,500 405,908,500 237 15.821 53 T/J 2,791,000 52 B 9,094,000 118 DGIK Duta Graha 1 50 50 50 50 0 5,000 250,000 1 22.222 50 T/J 3,039,500 0 0

119 DILD Intiland 2 350 0 0 350 0 0 0 0 26.322 420 J 25,000 0 0

120 DKFT Duta Kirana 2 550 0 0 550 0 0 0 0 0.000 0 0 500 B 500

121 DLTA Delta Djakarta 1 20,000 0 0 20,000 0 0 0 0 2,391.057 22,500 J 500 19,000 B 10,000 122 DNET Dyviacom 2 390 0 0 390 0 0 0 0 156.000 0 0 0 0

123 DOID Delta Dunia 2 510 0 0 510 0 0 0 0 680.000 510 J 40,000 0 0

124 DPNS Duta Pertiwi 1 300 0 0 300 0 0 0 0 97.472 300 J 25,000 0 0

125 DSFI Dharma Samudera 1 50 0 0 50 0 0 0 0 28.456 50 J 1,392,000 0 0

Page 3 of 10 No.Code Name 1/2 Prev. High Low Close Change Volume Value Freq. Index Offer T/J Offer Vol. Bid T/B Bid Vol. 126 DSUC Daya Sakti 2 290 0 0 290 0 0 0 0 76.316 285 J 2,000 0 0

127 DUTI Duta Pertiwi 2 900 0 0 900 0 0 0 0 90.516 0 0 0 0

128 DVLA Darya-Varia 1 900 950 950 950 50 2,000 1,900,000 1 17.484 980 J 1,000 850 B 1,000 129 DYNA Dynaplast Tbk 1 730 0 0 730 0 0 0 0 180.145 750 J 50,000 590 B 10,000 130 EKAD Ekadharma 2 145 0 0 145 0 0 0 0 294.476 0 0 0 0

131 ELSA Elnusa Tbk 1 118 119 116 116 -2 3,566,500 419,399,500 179 29.000 117 J 173,000 116 T/B 475,000 132 ELTY Bakrieland 1 60 60 58 58 -2 70,653,000 4,172,384,000 219 0.012 60 J 11,328,000 58 T/B 8,027,500 133 ENRG Energi Mega 2 68 67 66 67 -1 3,053,500 201,757,500 59 41.875 67 T/J 2,569,000 66 B 698,000 134 EPMT Enseval Putra 2 360 355 350 350 -10 11,000 3,852,500 4 241.813 350 T/J 44,500 335 B 500

135 ERTX Eratex Djaja 2 250 0 0 250 0 0 0 0 13.245 250 J 10,000 0 0

136 ESTI Ever Shine 1 50 0 0 50 0 0 0 0 20.080 67 J 2,500 50 B 280,000 137 ETWA Eterindo 1 89 0 0 89 0 0 0 0 7.329 90 J 2,500 78 B 500

138 EXCL Excelcomindo 1 1,220 1,150 1,150 1,150 -70 1,000 1,150,000 1 57.500 1,150 T/J 500 1,100 B 1,000 139 FAST Fast Food 2 3,000 3,000 3,000 3,000 0 60,000 180,000,000 3 1,052.632 3,200 J 20,000 3,000 T/B 27,000 140 FASW Fajar Surya 1 1,530 0 0 1,530 0 0 0 0 350.628 0 0 0 0

141 FISH FKS Multi Agro 2 780 800 780 800 20 2,500 1,980,000 2 640.000 800 T/J 3,500 780 B 1,500 142 FMII Fortune Mate 2 75 0 0 75 0 0 0 0 75.000 0 0 0 0

143 FORU Fortune 2 51 0 0 51 0 0 0 0 39.231 66 J 2,000 0 0

144 FPNI Titan Kimia 2 60 0 0 60 0 0 0 0 18.199 65 J 50,000 55 B 50,000 145 FREN Mobile-8 1 50 0 0 50 0 0 0 0 22.222 50 J166,598,500 0 0 146 GDYR Goodyear 1 4,450 4,550 4,550 4,550 100 500 2,275,000 1 364.000 4,900 J 1,000 4,550 T/B 1,000 147 GEMA Gema 2 70 0 0 70 0 0 0 0 31.111 68 J 500 55 B 5,000

http://www.SmartPDFCreator.com

(9)

57 LANJUTAN LAMPIRAN

148 GGRM Gudang Garam 1 5,400 5,950 5,350 5,950 550 1,159,000 6,524,300,000 330 232.195 5,950 T/J 4,500 5,900 B 2,000 149 GJTL Gajah Tunggal 1 195 199 195 199 4 149,500 29,256,500 20 39.069 199 T/J 46,000 195 B 21,000 150 GMCW Grahamas 2 860 0 0 860 0 0 0 0 86.000 0 0 0 0 151 GMTD Gowa Makassar 2 147 0 0 147 0 0 0 0 25.565 0 0 0 0 152 GPRA Perdana 1 340 0 0 340 0 0 0 0 109.677 310 J 29,000 0 0 153 GSMF Equity 2 50 0 0 50 0 0 0 0 4.023 50 J 403,500 0 0 154 GZCO Gozco 1 77 78 76 78 1 256,500 19,513,000 41 34.667 78 T/J 130,000 76 B 324,500 155 HADE HD Capital Tbk 2 50 0 0 50 0 0 0 0 131.579 55 J 5,000 0 0 156 HDTX Panasia 1 400 0 0 400 0 0 0 0 63.079 0 0 0 0 157 HERO Hero 1 4,000 0 0 4,000 0 0 0 0 803.616 0 0 0 0 158 HEXA Hexindo 1 650 650 610 610 -40 2,372,500 1,474,955,000 266 186.739 620 J 34,000 610 T/B 290,000 159 HITS Humpuss 1 550 0 0 550 0 0 0 0 846.154 550 J 540,000 0 0 160 HMSP H M Sampoerna 1 10,200 9,900 9,900 9,900 -300 500 4,950,000 1 1,964.286 10,200 J 500 9,900 T/B 9,000 161 HOME Hotel Mandarine 2 190 0 0 190 0 0 0 0 172.727 200 J 50,000 0 0

162 IATA Indonesia Air 2 50 0 0 50 0 0 0 0 38.462 50 J 12,846,000 0 0

163 IATG Infoasia 2 184 0 0 184 0 0 0 0 92.000 0 0 0 0

164 ICON Island Concepts 2 435 0 0 435 0 0 0 0 0.000 0 0 0 0

165 IDKM Indosiar Karya 2 170 150 150 150 -20 100,000 15,000,000 1 27.223 169 J 35,500 151 B 25,000 166 IGAR Kageo Igar Jaya 1 66 61 61 61 -5 175,500 10,705,500 13 39.869 64 J 25,000 61 T/B 32,000 167 IIKP Inti Agri 2 480 500 500 500 20 500 250,000 1 95.571 500 T/J 500 360 B 25,000 168 IKAI Intikeramik 1 1,200 0 0 1,200 0 0 0 0 160.000 0 0 0 0

Page 4 of 10 No.Code Name 1/2 Prev. High Low Close Change Volume Value Freq. Index Offer T/J Offer Vol. Bid T/B Bid Vol. 169 IKBI Sumi Indo Kabel 2 500 0 0 500 0 0 0 0 11.343 0 0 390 B 5,000 170 IMAS Indomobil 2 1,200 0 0 1,200 0 0 0 0 80.059 1,200 J 10,000 0 0

171 INAF Indofarma Tbk 1 53 0 0 53 0 0 0 0 21.200 53 J 50,000 50 B 5,000 172 INAI Indal Aluminium 2 120 0 0 120 0 0 0 0 10.939 144 J 50,000 0 0

173 INCF Indo Citra 2 500 0 0 500 0 0 0 0 18.750 0 0 0 0

174 INCI Intanwijaya 1 110 0 0 110 0 0 0 0 10.938 120 J 43,500 85 B 50,000 175 INCO International 1 2,475 2,475 2,325 2,350 -125 8,647,500 20,534,087,500 797 959.184 2,350 T/J 73,000 2,325 B 833,500 176 INDF Indofood Sukses 1 980 980 950 960 -20 21,071,500 20,343,330,000 747 164.330 960 T/J 350,000 950 B 2,538,000 177 INDR Indorama 1 470 0 0 470 0 0 0 0 63.301 550 J 1,000 360 B 25,000 178 INDS Indospring Tbk 2 1,200 0 0 1,200 0 0 0 0 13.333 0 0 0 0

179 INDX Indoexchange 2 170 0 0 170 0 0 0 0 13.600 0 0 0 0

180 INDY Indika Energy 1 1,270 1,290 1,230 1,280 10 350,500 445,395,000 141 43.390 1,280 T/J 18,000 1,250 B 2,500 181 INKP Indah Kiat Pulp 2 880 880 850 880 0 1,372,500 1,186,060,000 74 45.345 880 T/J 162,500 850 B 246,500 182 INPC Bank Artha 2 53 53 53 53 0 5,000 265,000 1 0.303 51 J 5,000 50 B 17,500 183 INPP Indonesian 2 130 0 0 130 0 0 0 0 0.000 0 0 0 0

184 INRU Toba Pulp 2 140 0 0 140 0 0 0 0 1.421 180 J 5,000 0 0

185 INTA Intraco Penta 2 275 0 0 275 0 0 0 0 32.593 290 J 500 0 0

186 INTD Inter Delta Tbk 2 540 0 0 540 0 0 0 0 33.261 0 0 0 0

187 INTP Indocement 1 4,500 4,500 4,400 4,475 -25 1,591,000 7,112,262,500 83 179.000 4,475 T/J 67,500 4,450 B 325,000 188 ISAT Indosat Tbk 1 5,650 5,700 5,600 5,600 -50 3,769,500 21,262,450,000 331 400.000 5,650 J 525,500 5,600 T/B 907,500 189 ITMA Itamaraya Gold 2 560 0 0 560 0 0 0 0 8.058 700 J 2,500 560 B 10,000 190 ITMG Indo 1 9,900 9,900 9,600 9,800 -100 551,500 5,378,325,000 169 70.000 9,800 T/J 53,500 9,700 B 4,500 191 ITTG Leo Investments 2 80 76 64 70 -10 9,000 619,500 16 46.667 71 J 1,000 64 B 500

192 JAKA Jaka Inti 2 100 0 0 100 0 0 0 0 33.333 0 0 0 0

193 JASS Jasa Angkasa 2 50 0 0 50 0 0 0 0 0.000 0 0 0 0

194 JECC Jembo Cable 2 250 0 0 250 0 0 0 0 18.947 310 J 22,500 200 B 22,500 195 JIHD Jakarta Int l 2 210 200 190 200 -10 8,766,500 1,719,375,000 7 113.449 210 J 250,000 200 T/B 226,000 196 JKON Jaya Konstruksi 1 700 0 0 700 0 0 0 0 113.821 750 J 5,000 0 0

197 JKSW Jakarta Kyoei 2 78 0 0 78 0 0 0 0 12.000 78 J 2,500 0 0

http://www.SmartPDFCreator.com

(10)

58 LANJUTAN LAMPIRAN

198 JPFA JAPFA Tbk 2 390 0 0 390 0 0 0 0 21.323 400 J 50,000 370 B 2,000 199 JPRS Jaya Pari Steel 2 160 158 155 156 -4 52,500 8,151,000 11 40.000 159 J 42,000 157 B 20,000

200 JRPT Jaya Real 1 500 0 0 500 0 0 0 0 96.154 530 J 150,000 0 0

201 JSMR Jasa Marga 1 960 960 940 960 0 4,195,500 3,975,385,000 191 56.471 960 T/J 772,500 950 B 746,000 202 JSPT Jakarta 2 700 0 0 700 0 0 0 0 150.758 0 0 0 0

203 JTPE Jasuindo Tiga 2 300 300 290 300 0 515,000 152,237,500 14 133.333 300 T/J 250,000 295 B 101,000 204 KAEF Kimia Farma Tbk 1 74 75 72 73 -1 337,500 24,789,000 29 73.000 73 T/J 1,000 72 B 157,500 205 KARK Dayaindo 2 50 0 0 50 0 0 0 0 51.414 50 J 666,000 0 0

206 KARW Karwell 2 104 0 0 104 0 0 0 0 17.605 124 J 10,000 0 0

207 KBLI KMI Wire and 2 50 0 0 50 0 0 0 0 6.075 51 J 10,000 0 0

208 KBLM Kabelindo Murni 2 120 0 0 120 0 0 0 0 4.000 130 J 25,000 110 B 500,000 209 KBLV First Media 2 940 0 0 940 0 0 0 0 188.000 0 0 0 0

210 KBRI Kertas Basuki 2 275 0 0 275 0 0 0 0 105.769 0 0 0 0

211 KDSI Kedawung Setia 2 100 0 0 100 0 0 0 0 25.000 100 J 200,000 65 B 5,000 Page 5 of 10 No.Code Name 1/2 Prev. High Low Close Change Volume Value Freq. Index Offer T/J Offer Vol. Bid T/B Bid Vol. 212 KIAS Keramika 2 265 0 0 265 0 0 0 0 9.636 270 J 5,000 0 0

213 KICI Kedaung Indah 1 100 0 0 100 0 0 0 0 10.615 0 0 0 0

214 KIJA Kawasan 2 50 50 50 50 0 12,500 625,000 1 1.653 50 T/J 34,231,500 0 0

215 KKGI Resource Alam 1 1,750 0 0 1,750 0 0 0 0 307.018 2,050 J 500 0 0

216 KLBF Kalbe Farma Tbk 1 465 480 465 475 10 19,779,500 9,368,137,500 469 926.468 480 J 975,500 475 T/B 1,015,000 217 KOIN Kokoh Inti 2 50 0 0 50 0 0 0 0 29.412 51 J 17,500 0 0

218 KONI Perdana Bangun 2 92 0 0 92 0 0 0 0 9.684 0 0 0 0

219 KPIG Global Land 2 230 0 0 230 0 0 0 0 49.491 225 J 117,500 220 B 12,500 220 KREN Kresna Graha 2 290 285 285 285 -5 125,000 35,625,000 2 132.558 290 J 141,500 285 T/B 88,500 221 LAMI Lamicitra 2 85 0 0 85 0 0 0 0 68.000 94 J 2,000 0 0

222 LAPD Leyand 2 370 0 0 370 0 0 0 0 686.584 375 J 2,000 0 0

223 LCGP Laguna Cipta 2 50 0 0 50 0 0 0 0 40.000 50 J 32,761,000 0 0

224 LION Lion Metal 1 3,075 0 0 3,075 0 0 0 0 192.586 3,500 J 8,000 0 0

225 LMAS Limas Centric 2 50 0 0 50 0 0 0 0 15.714 50 J 11,878,500 0 0

226 LMPI Langgeng Makmur 2 70 0 0 70 0 0 0 0 10.214 92 J 4,000 0 0

227 LMSH Lion Mesh P. 2 3,600 0 0 3,600 0 0 0 0 50.000 3,600 J 500 0 0

228 LPCK Lippo Cikarang 1 205 0 0 205 0 0 0 0 22.162 0 0 0 0

229 LPGI Lippo General 1 370 0 0 370 0 0 0 0 16.629 0 0 0 0

230 LPIN Multi Prima 2 720 0 0 720 0 0 0 0 16.450 900 J 1,000 0 0

231 LPKR Lippo Karawaci 1 830 840 810 820 -10 16,262,000 13,446,235,000 521 199.601 830 J 516,000 820 T/B 207,500 232 LPLI Star Pacific 2 130 135 121 121 -9 110,000 13,535,000 5 3.733 130 J 15,000 120 B 50,000 233 LPPF Pacific Utama 2 50 0 0 50 0 0 0 0 3.811 0 0 0 0 234 LPPS Lippo 2 50 0 0 50 0 0 0 0 6.792 50 J 6,947,000 0 0 235 LSIP PP London 2 3,000 3,000 2,850 2,875 -125 1,918,000 5,585,262,500 309 148.387 2,875 T/J 4,000 2,850 B 183,000 236 LTLS Lautan Luas Tbk 1 520 520 510 520 0 145,500 74,530,000 32 91.661 520 T/J 19,500 510 B 163,000 237 MACO Courts 2 100 0 0 100 0 0 0 0 0.000 0 0 0 0 238 MAIN Malindo 2 800 0 0 800 0 0 0 0 90.909 0 0 0 0

239 MAMI Mas Murni 2 50 0 0 50 0 0 0 0 5.745 50 J 9,899,500 0 0

240 MAMIP Mas Murni Tbk 2 600 0 0 600 0 0 0 0 400.000 0 0 0 0

241 MAPI Mitra 1 340 320 320 320 -20 500 160,000 1 51.200 340 J 2,500 320 T/B 500

242 MASA Multistrada 2 145 139 139 139 -6 2,500 347,500 1 98.834 139 T/J 72,500 138 B 1,000 243 MAYA Bank Mayapada 1 1,670 0 0 1,670 0 0 0 0 506.675 0 0 0 0

244 MBAI Multibreeder 2 2,000 0 0 2,000 0 0 0 0 83.333 2,400 J 5,000 0 0 245 MCOR Bank Windu 1 90 89 89 89 -1 15,500 1,379,500 1 44.500 99 J 25,000 89 T/B 134,500 246 MDLN Modernland 2 52 54 51 51 -1 89,500 4,676,500 10 7.568 53 J 11,500 51 T/B 90,000 247 MDRN Modern 1 200 150 130 130 -70 5,500 815,000 2 3.909 175 J 500 135 B 1,000

http://www.SmartPDFCreator.com

(11)

59 LANJUTAN LAMPIRAN

248 MEDC Medco Energi 1 1,700 1,680 1,620 1,650 -50 4,544,000 7,489,465,000 390 651.994 1,650 T/J 155,500 1,640 B 246,000

249 MEGA Bank Mega Tbk 1 3,200 0 0 3,200 0 0 0 0 544.950 3,200 J 27,500 0 0

250 MERK Merck Tbk 2 33,000 33,000 33,000 33,000 0 2,000 66,000,000 4 4,342.105 35,000 J 500 29,000 B 500

251 META Nusantara 2 73 76 70 76 3 595,000 44,030,000 14 38.000 76 T/J 109,500 71 B 5,500 252 MFIN Mandala 2 110 0 0 110 0 0 0 0 56.410 144 J 54,500 110 B 142,500 253 MICE Multi Indocitra 2 130 130 130 130 0 124,500 16,185,000 7 26.531 150 J 10,000 130 T/B 10,500 254 MIRA Mitra Rajasa 2 520 520 500 520 0 3,403,000 1,735,515,000 110 229.449 520 T/J 652,500 510 B 534,500 Page 6 of 10 No.Code Name 1/2 Prev. High Low Close Change Volume Value Freq. Index Offer T/J Offer Vol. Bid T/B Bid Vol. 255 MITI Mitra 2 50 0 0 50 0 0 0 0 16.667 50 J 6,992,000 0 0

256 MLBI Multi Bintang 2 50,000 0 0 50,000 0 0 0 0 3,184.713 57,500 J 2,000 50,000 B 1,000 257 MLIA Mulia 2 225 0 0 225 0 0 0 0 37.578 235 J 50,000 230 B 500

258 MLPL Multipolar Tbk 2 50 0 0 50 0 0 0 0 14.170 50 J 41,221,000 0 0

259 MNCN Media Nusantara 1 125 124 120 124 -1 450,000 54,803,500 38 13.778 124 T/J 306,500 119 B 1,000 260 MPPA Matahari Putra 1 560 540 540 540 -20 25,000 13,500,000 2 161.122 550 J 212,000 530 B 58,000 261 MRAT Mustika Ratu 1 150 150 145 150 0 27,500 4,000,000 2 23.077 155 J 1,000 145 B 5,000 262 MREI Maskapai 2 170 0 0 170 0 0 0 0 11.845 210 J 25,000 170 B 250,000 263 MTDL Metrodata 1 69 68 67 67 -2 324,500 22,063,000 23 110.361 69 J 550,000 67 T/B 69,500 264 MTFN Capitalinc 2 730 0 0 730 0 0 0 0 2.297 860 J 3,000 0 0

265 MTSM Metro 2 500 0 0 500 0 0 0 0 32.031 0 0 0 0

266 MYOH Myoh Technology 2 50 0 0 50 0 0 0 0 33.333 60 J 5,000 0 0

267 MYOR Mayora Indah 1 1,000 990 990 990 -10 1,000 990,000 1 169.768 990 T/J 1,500 980 B 500

268 MYRX Hanson 2 50 0 0 50 0 0 0 0 6.820 0 0 0 0

269 MYRXP Saham Seri B 2 50 0 0 50 0 0 0 0 40.000 0 0 0 0

270 MYTX Apac Citra 1 50 0 0 50 0 0 0 0 6.673 50 J 247,000 0 0

271 NIPS Nipress Tbk 2 1,490 0 0 1,490 0 0 0 0 29.800 0 0 0 0

272 NISP Bank OCBC NISP 1 700 0 0 700 0 0 0 0 399.977 750 J 1,000 0 0

273 OCAP JJ NAB Capital 2 640 0 0 640 0 0 0 0 320.000 0 0 0 0

274 OKAS Ancora 2 210 0 0 210 0 0 0 0 340.909 0 0 0 0

275 OMRE Indonesia Prima 2 475 0 0 475 0 0 0 0 22.747 500 J 500 0 0

276 PAFI Panasia 1 250 0 0 250 0 0 0 0 38.462 0 0 0 0

277 PANR Panorama 1 128 0 0 128 0 0 0 0 76.798 130 J 143,500 129 B 20,000 278 PANS Panin Sekuritas 1 270 0 0 270 0 0 0 0 196.364 270 J 9,500 0 0

279 PBRX Pan Brothers 2 100 0 0 100 0 0 0 0 34.571 119 J 35,500 0 0

280 PDES Destinasi Tirta 2 81 0 0 81 0 0 0 0 40.500 95 J 7,500 53 B 7,500 281 PEGE Panca Global 2 151 0 0 151 0 0 0 0 143.810 0 0 0 0

282 PGAS Perusahaan Gas 1 2,200 2,175 2,100 2,150 -50 21,139,500 45,117,887,500 1,050 716.667 2,175 J 2,681,000 2,150 T/B 6,000 283 PGLI Pembangunan 2 120 0 0 120 0 0 0 0 160.000 120 J 48,500 0 0

284 PICO Pelangi Indah 2 180 0 0 180 0 0 0 0 27.692 0 0 117 B 1,000 285 PJAA Pembangunan 1 385 355 355 355 -30 500 177,500 1 69.268 420 J 37,500 355 T/B 2,000 286 PKPK Perdana Karya 2 315 0 0 315 0 0 0 0 78.750 325 J 500 320 B 1,000 287 PLAS Redland Asia 2 840 840 830 830 -10 216,000 180,405,000 5 195.722 860 J 149,500 640 B 100,000 288 PLIN Plaza Indonesia 1 2,400 0 0 2,400 0 0 0 0 995.892 2,400 J 11,500 0 0

289 PNBN Bank Pan 1 530 540 530 540 10 1,341,500 712,160,000 47 899.101 540 T/J 167,500 520 B 127,500 290 PNIN Panin Insurance 1 176 185 185 185 9 500 92,500 1 196.725 185 T/J 49,500 150 B 100,000 291 PNLF Panin Life Tbk 1 75 75 69 71 -4 3,543,500 248,209,500 145 76.740 71 T/J 86,500 70 B 26,000 292 PNSE Pudjiadi & Sons 2 750 0 0 750 0 0 0 0 60.595 0 0 0 0

293 POLY Polysindo Eka 2 50 0 0 50 0 0 0 0 0.429 50 J 4,369,000 0 0

294 POOL Pool Advista 2 580 0 0 580 0 0 0 0 22.958 0 0 550 B 500

295 PRAS Prima Alloy 1 51 50 50 50 -1 25,000 1,250,000 2 28.148 52 J 10,000 50 T/B 100,000 296 PROD Sara Lee Body 2 2,250 0 0 2,250 0 0 0 0 0.000 0 0 0 0

297 PSAB Pelita 2 185 0 0 185 0 0 0 0 74.000 0 0 0 0

http://www.SmartPDFCreator.com

(12)

60 LANJUTAN LAMPIRAN

Page 7 of 10

No.Code Name 1/2 Prev. High Low Close Change Volume Value Freq. Index Offer T/J Offer Vol. Bid T/B Bid Vol.

298 PSDN Prasidha Aneka 2 100 0 0 100 0 0 0 0 10.000 0 0 0 0

299 PSKT Pusako Tarinka 2 700 0 0 700 0 0 0 0 0.000 0 0 650 B 500

300 PTBA Tambang 1 7,400 7,350 7,050 7,150 -250 3,674,500 26,437,300,000 615 1,243.478 7,150 T/J 38,000 7,100 B 229,000 301 PTRA New Century 2 50 0 0 50 0 0 0 0 4.934 0 0 0 0

302 PTRO Petrosea Tbk 1 4,300 0 0 4,300 0 0 0 0 344.000 4,275 J 1,500 4,025 B 1,000 303 PTSN Sat Nusapersada 1 365 0 0 365 0 0 0 0 62.931 350 J 1,100,000 0 0

304 PTSP Pioneerindo 2 400 0 0 400 0 0 0 0 31.373 0 0 0 0

305 PUDP Pudjiadi 1 70 0 0 70 0 0 0 0 7.840 0 0 70 B 25,000 306 PWON Pakuwon Jati 1 145 0 0 145 0 0 0 0 134.708 145 J 1,000 100 B 500

307 PWSI Panca Wiratama 2 140 0 0 140 0 0 0 0 6.250 0 0 0 0

308 PYFA Pyridam Farma 2 50 50 50 50 0 95,000 4,750,000 5 49.000 52 J 4,000 0 0

309 RAJA Rukun Raharja 2 99 0 0 99 0 0 0 0 82.500 97 J 20,000 73 B 20,000 310 RALS Ramayana 1 460 460 460 460 0 500 230,000 1 287.500 480 J 2,500 460 T/B 1,297,500 311 RBMS Ristia Bintang 1 92 0 0 92 0 0 0 0 18.400 92 J 45,000 0 0

312 RDTX Roda Vivatex 1 1,300 0 0 1,300 0 0 0 0 68.486 0 0 0 0

313 RELI Reliance 1 300 0 0 300 0 0 0 0 120.000 310 J 12,500 290 B 50,000 314 RICY Ricky Putra 2 245 0 0 245 0 0 0 0 38.912 245 J 14,500 0 0

315 RIGS Rig Tenders Tbk 2 430 0 0 430 0 0 0 0 176.193 500 J 23,500 325 B 500

316 RIMO Rimo Catur 2 190 0 0 190 0 0 0 0 38.000 0 0 0 0

317 RMBA Bentoel 1 490 490 490 490 0 500 245,000 1 3,834.116 490 T/J 722,000 470 B 5,000 318 RODA Royal Oak 2 66 0 0 66 0 0 0 0 105.381 72 J 6,500 0 0

319 RUIS Radiant Utama 2 445 0 0 445 0 0 0 0 178.000 450 J 12,500 0 0

320 SAFE Steady Safe Tbk 2 103 0 0 103 0 0 0 0 10.370 138 J 2,000 0 0

321 SAIP Surabaya Agung 2 190 0 0 190 0 0 0 0 8.054 0 0 0 0

322 SCBD Danayasa 2 630 0 0 630 0 0 0 0 126.000 0 0 0 0

323 SCCO Supreme Cable 1 1,310 0 0 1,310 0 0 0 0 845.161 0 0 1,310 B 100,000 324 SCMA Surya Citra 1 395 0 0 395 0 0 0 0 35.909 420 J 1,500 310 B 32,000 325 SCPI Schering Plough 2 10,350 0 0 10,350 0 0 0 0 81.176 0 0 0 0

326 SDPC Millennium 2 90 0 0 90 0 0 0 0 59.032 100 J 2,000 0 0

327 SDRA Bank Himpunan 2 53 0 0 53 0 0 0 0 46.087 53 J 105,000 50 B 575,000 328 SGRO Sampoerna Agro 1 1,170 1,190 1,150 1,150 -20 1,397,000 1,619,510,000 167 49.145 1,160 J 28,500 1,150 T/B 32,000 329 SHID Hotel Sahid 2 150 170 130 145 -5 59,500 8,337,500 14 6.738 145 T/J 9,500 132 B 5,000 330 SIAP Sekawan 2 91 0 0 91 0 0 0 0 60.667 91 J 5,000 90 B 2,500 331 SIIP Suryainti 1 165 180 180 180 15 7,500 1,350,000 3 140.002 180 T/J 42,500 175 B 5,000 332 SIMA Siwani Makmur 2 50 50 50 50 0 11,500 575,000 2 6.368 51 J 9,000 50 T/B 138,500 333 SIMM Surya Intrindo 2 145 0 0 145 0 0 0 0 145.000 0 0 0 0

334 SING Singer 2 1,000 0 0 1,000 0 0 0 0 0.000 0 0 0 0

335 SIPD Sierad Produce 2 50 0 0 50 0 0 0 0 0.556 50 J142,954,000 0 0

336 SKBM Sekar Bumi Tbk. 2 450 0 0 450 0 0 0 0 0.000 0 0 0 0 337 SKLT Sekar Laut Tbk 2 90 0 0 90 0 0 0 0 7.535 0 0 0 0 338 SMAR SMART Tbk 2 1,680 1,680 1,680 1,680 0 2,000 3,360,000 2 555.078 1,790 J 1,000 1,680 T/B 500 339 SMCB Holcim 2 580 570 530 540 -40 4,196,000 2,300,680,000 370 652.174 550 J 464,500 540 T/B 61,000 340 SMDM Suryamas 2 100 0 0 100 0 0 0 0 12.670 130 J 500 0 0 Page 8 of 10

No.Code Name 1/2 Prev. High Low Close Change Volume Value Freq. Index Offer T/J Offer Vol. Bid T/B Bid Vol. 341 SMDR Samudera 1 2,875 0 0 2,875 0 0 0 0 575.000 2,850 J 3,000 2,450 B 2,000 342 SMGR Semen Gresik 1 3,475 3,600 3,350 3,600 125 2,521,000 8,651,325,000 350 1,252.697 3,600 T/J 61,500 3,575 B 78,500 343 SMMA Sinar Mas 1 260 300 295 300 40 71,000 21,205,000 3 22.364 310 J 5,000 270 B 2,500

http://www.SmartPDFCreator.com

(13)

61 LANJUTAN LAMPIRAN

344 SMMT Eatertainment 2 150 0 0 150 0 0 0 0 30.000 0 0 0 0

345 SMRA Summarecon 1 160 159 155 156 -4 1,080,500 168,991,000 99 128.163 157 J 50,000 156 T/B 55,000 346 SMSM Selamat 1 350 0 0 350 0 0 0 0 233.723 365 J 2,500 300 B 10,000 347 SOBI Sorini Agro 1 1,050 1,050 1,040 1,050 0 5,000 5,240,000 2 787.520 1,050 T/J 47,500 790 B 1,000 348 SONA Sona Topas 1 1,650 0 0 1,650 0 0 0 0 160.000 1,640 J 10,000 0 0

349 SPMA Suparma Tbk 1 97 92 90 90 -7 1,000 91,000 2 40.344 90 T/J 1,000 85 B 2,000 350 SQBB Bristol-Myers 2 10,500 0 0 10,500 0 0 0 0 0.000 0 0 0 0

351 SQBI Bristol-Myers 2 52,000 0 0 52,000 0 0 0 0 4,952.381 0 0 0 0

352 SQMI Allbond Makmur 2 90 0 0 90 0 0 0 0 36.000 0 0 0 0

353 SRSN Indo Acidatama 2 115 0 0 115 0 0 0 0 20.945 113 J 17,000 0 0

354 SSIA Surya Semesta 1 420 0 0 420 0 0 0 0 43.077 450 J 260,000 320 B 20,000 355 SSTM Sunson Textile 2 250 0 0 250 0 0 0 0 58.824 250 J 62,500 0 0

356 STTP Siantar TOP Tbk 2 145 0 0 145 0 0 0 0 85.682 150 J 50,000 140 B 25,000 357 SUGI Sugi 2 225 0 0 225 0 0 0 0 187.500 0 0 0 0

358 SULI Sumalindo 1 240 260 235 235 -5 21,530,500 5,364,422,500 1,196 2.312 240 J 258,500 235 T/B 1,246,500 359 TALFA Tunas Alfin 2 10 0 0 10 0 0 0 0 0.000 0 0 0 0

360 TALFB Tunas Alfin 2 10 0 0 10 0 0 0 0 0.000 0 0 0 0

361 TBLA Tunas Baru 1 185 186 183 183 -2 525,000 96,769,000 34 41.671 184 J 4,000 183 T/B 132,000 362 TBMS Tembaga Mulia 2 5,000 0 0 5,000 0 0 0 0 35.461 5,500 J 3,000 0 0

363 TCID Mandom 1 5,000 0 0 5,000 0 0 0 0 490.427 5,200 J 2,500 4,750 B 2,500 364 TFCO Teijin 2 220 0 0 220 0 0 0 0 49.855 245 J 1,000 0 0

365 TGKA Tigaraksa 2 260 0 0 260 0 0 0 0 213.658 0 0 0 0

366 TINS Timah Tbk 1 1,090 1,090 1,030 1,060 -30 13,981,000 14,734,940,000 941 365.517 1,060 T/J 590,500 1,050 B 368,500 367 TIRA Tira Austenite 2 1,600 0 0 1,600 0 0 0 0 71.809 0 0 0 0

368 TIRT Tirta Mahakam 1 50 0 0 50 0 0 0 0 22.857 50 J 420,000 0 0

369 TKGA Toko Gunung 2 255 0 0 255 0 0 0 0 10.200 0 0 250 B 1,000 370 TKIM Pabrik Kertas 2 780 800 790 800 20 139,500 111,550,000 38 37.817 810 J 37,500 800 T/B 45,500 371 TLKM Telekomunikasi 1 6,300 6,300 5,850 6,000 -300 23,025,500 138,319,575,000 2,298 632.191 6,050 J 356,500 6,000 T/B 276,500 372 TMAS Pelayaran 1 225 210 210 210 -15 25,000 5,250,000 1 96.601 225 J 25,500 210 T/B 225,000 373 TMPI AGIS Tbk 1 52 52 51 51 -1 171,500 8,768,000 12 55.058 52 J 203,500 51 T/B 1,160,000 374 TMPO Tempo Inti 2 85 0 0 85 0 0 0 0 28.333 0 0 0 0

375 TOTL Total Bangun 1 78 78 77 78 0 3,511,500 272,283,000 51 22.609 78 T/J 255,000 77 B 500,000 376 TOTO Surya Toto 2 8,000 0 0 8,000 0 0 0 0 128.902 0 0 0 0

377 TPIA Tri Polyta 2 1,700 0 0 1,700 0 0 0 0 77.273 1,960 J 49,500 0 0

378 TRAM Trada Maritime 1 50 0 0 50 0 0 0 0 40.000 50 J 3,208,500 0 0

379 TRIL Triwira 2 545 500 470 470 -75 29,500 14,390,000 13 117.500 480 J 30,000 470 T/B 500

380 TRIM Trimegah 1 88 0 0 88 0 0 0 0 74.798 118 J 500 0 0

381 TRST Trias Sentosa 1 170 0 0 170 0 0 0 0 101.408 175 J 50,000 157 B 1,000 382 TRUB Truba Alam 1 50 50 50 50 0 446,000 22,300,000 5 45.455 50 T/J 45,502,000 0 0

383 TRUS Trust Finance 2 375 0 0 375 0 0 0 0 220.588 0 0 0 0

Page 9 of 10 No.Code Name 1/2 Prev. High Low Close Change Volume Value Freq. Index Offer T/J Offer Vol. Bid T/B Bid Vol. 384 TSPC Tempo Scan 1 395 405 390 405 10 215,500 85,015,000 30 72.249 405 T/J 687,500 385 B 25,000 385 TURI Tunas Ridean 1 530 530 530 530 0 86,500 45,845,000 2 294.444 550 J 50,000 530 T/B 88,500 386 ULTJ Ultra Jaya Milk 1 710 720 710 710 0 9,500 6,795,000 2 343.460 790 J 25,000 710 T/B 500

387 UNIC Unggul Indah 1 2,775 0 0 2,775 0 0 0 0 102.775 0 0 0 0

388 UNIT Nusantara Inti 2 123 0 0 123 0 0 0 0 49.200 130 J 50,000 123 B 27,500 389 UNSP Bakrie Sumatra 1 250 250 240 245 -5 12,135,000 2,976,850,000 190 114.044 245 T/J 118,500 240 B 3,004,500 390 UNTR United Tractors 1 5,050 5,050 4,700 4,850 -200 6,640,000 32,111,500,000 916 5,550.469 4,850 T/J 49,500 4,800 B 245,000 391 UNTX Unitex Tbk. 2 3,500 0 0 3,500 0 0 0 0 237.288 0 0 0 0 392 UNVR Unilever 1 7,900 8,000 7,900 7,900 0 446,000 3,545,125,000 117 40,450.589 7,950 J 21,000 7,900 T/B 156,000 393 VOKS Voksel Electric 1 320 310 300 310 -10 45,000 13,700,000 2 27.426 320 J 36,000 310 T/B 50,000

http://www.SmartPDFCreator.com

(14)

62 LANJUTAN LAMPIRAN

394 VRNA Verena Oto 2 50 0 0 50 0 0 0 0 50.000 50 J 1,357,500 0 0 395 WAPO Wahana Phonix 2 95 0 0 95 0 0 0 0 54.286 115 J 50,000 0 0 396 WEHA Panorama 2 121 121 121 121 0 10,000 1,210,000 1 49.388 121 T/J 50,000 120 B 15,000 397 WICO Wicaksana 2 50 0 0 50 0 0 0 0 2.585 50 J 4,162,000 0 0 398 WIKA Wijaya Karya 1 205 210 200 200 -5 4,962,000 1,017,335,000 112 47.619 205 J 2,177,000 200 T/B 4,354,000 399 WOMF Wahana 1 95 0 0 95 0 0 0 0 13.571 95 J 25,000 62 B 1,000 400 YPAS Yanaprima 2 270 275 250 275 5 171,000 45,567,500 26 50.459 275 T/J 2,500 255 B 5,000 401 YULE Yulie Sekurindo 2 51 0 0 51 0 0 0 0 23.721 52 J 10,000 0 0 402 ZBRA Zebra Nusantara 2 50 0 0 50 0 0 0 0 28.960 50 J 590,500 0 0 Total 540,911,500 688,716,637,500 22,875 1,562,622,000 93,602,500 Jakarta, 2/2/2009 Trading Division Page 10 of 10