a m
T
T
u
BIPP W Waran Seri III Bhuwanat 79 0 0 79 0
a
m T a T a b
b
T
<DATE> <TICKER> <NAME> <OPEN> <HIGH> <LOW> <CLOSE> <VOL>
12/28/2012 ABBA Mahaka Media Tbk. 80 0 0 80 0
12/28/2012 AHAP Asuransi Harta Aman Pr 190 0 0 190 0
12/28/2012 AIMS Akbar Indo Makmur Sti 240 0 0 240 0
12/28/2012 AKKU Alam Karya Unggul Tbk. 164 0 0 164 0
12/28/2012 AKSI Majapahit Securities Tbk 72 0 0 72 0
12/28/2012 ALKA Alakasa Industrindo Tbk 550 0 0 550 0
12/28/2012 ALTO‐W Waran Seri I Tri Banyan 136 0 0 136 0
12/28/2012 APLI Asiaplast Industries Tbk. 86 0 0 86 0
12/28/2012 ARGO Argo Pantes Tbk 1000 0 0 1000 0
12/28/2012 ASBI Asuransi Bintang Tbk 490 0 0 490 0
12/28/2012 ASDM Asuransi Dayin MitraTbk 740 0 0 740 0
12/28/2012 ASIA Asia Natural Resources 50 0 0 50 0
12/28/2012 ASJT Asuransi Jasa Tania Tbk. 460 0 0 460 0
12/28/2012 ASRM Asuransi Ramayana Tbk. 980 0 0 980 0
12/28/2012 BAEK Bank Ekonomi Raharja T 1000 0 0 1000 0
12/28/2012 BATA Sepatu Bata Tbk. 60000 0 0 60000 0
12/28/2012 BBLD Buana Finance Tbk. 710 0 0 710 0
12/28/2012 BBNP Bank Nusantara Parahya 1300 0 0 1300 0
12/28/2012 BCIC Bank Mutiara Tbk 50 0 0 50 0
12/28/2012 BIMA Primarindo Asia Infrastr 900 0 0 900 0
12/28/2012
12/28/2012 BIPP‐W Waran Seri III Bhuwanat 79 0 0 79 0
12/28/2012 BLTA Berlian Laju Tanker Tbk 196 0 0 196 0
12/28/2012 BMSR Bintang Mitra Semestar 190 0 0 190 0
12/28/2012 BMSR‐W Waran Seri I Bintang Mit 1 0 0 1 0
12/28/2012 BRAM Indo Kordsa Tbk. 3000 0 0 3000 0
12/28/2012 BSIM‐W2 Waran Seri II Bank Sinar 40 0 0 40 0
12/28/2012 BSWD Bank Of India Indonesia 1560 0 0 1560 0
12/28/2012 BULL Buana Listya Tama Tbk. 53 0 0 53 0
12/28/2012 BULL‐W Waran Seri I Buana Listy 6 0 0 6 0 12/28/2012 BVIC‐W2 Waran Seri V Bank Victo 35 0 0 35 0
12/28/2012 CITA Cita Mineral Investindo 315 0 0 315 0
12/28/2012 CMPP Centris Multipersada Pr 1500 0 0 1500 0
12/28/2012 CNTB Saham Seri B ( Centex T 5000 0 0 5000 0 12/28/2012 CNTX Century Textile Industry 6700 0 0 6700 0
12/28/2012 CPDW Indo Setu Bara Resource 229 0 0 229 0
12/28/2012 CPRO Central Proteinaprima T 53 0 0 53 0
12/28/2012 CTBN Citra Tubindo Tbk. 4400 0 0 4400 0
12/28/2012 DAVO Davomas Abadi Tbk 50 0 0 50 0
12/28/2012 DLTA Delta Djakarta Tbk 255000 0 0 255000 0
12/28/2012 DNET Dyviacom Intrabumi Tbk 250 0 0 250 0
12/28/2012 DPNS Duta Pertiwi Nusantara 385 0 0 385 0
12/28/2012 DSSA Dian Swastatika Sentosa 13600 0 0 13600 0 12/28/2012 DVLA Darya‐Varia Laboratoria 1690 0 0 1690 0
12/28/2012 ERTX Eratex Djaja Tbk. 325 0 0 325 0
12/28/2012 ESTI Ever Shine Tex Tbk. 160 0 0 160 0
T
b
e T
a
a e a n
KBRI Kertas Basuki Rachmat 50 0 0 50 0
k T
P
b s
k a b
a b
12/28/2012 FORU Fortune Indonesia Tbk 131 0 0 131 0
12/28/2012 FREN‐W Waran Seri II Smartfren 92 0 0 92 0 12/28/2012 GDYR Goodyear Indonesia Tbk 12300 0 0 12300 0
12/28/2012 GEMS Golden Energy Mines Tb 2375 0 0 2375 0
12/28/2012 GMCW Grahamas Citrawisata T 860 0 0 860 0
12/28/2012 GMTD Gowa Makassar Tourism 660 0 0 660 0
12/28/2012 GOLD Golden Retailindo Tbk. 395 0 0 395 0
12/28/2012 GSMF Equity Development Inv 178 0 0 178 0
12/28/2012 GTBO Garda Tujuh Buana Tbk 3900 0 0 3900 0
12/28/2012 HDTX Panasia Indo Resources 950 0 0 950 0
12/28/2012 ICON Island Concepts Indones 400 0 0 400 0
12/28/2012 IKBI Sumi Indo Kabel Tbk. 1530 0 0 1530 0
12/28/2012 INCF Amstelco Indonesia Tbk. 3150 0 0 3150 0
12/28/2012 INCI Intanwijaya Internasion 245 0 0 245 0
12/28/2012 INPP Indonesian Paradise Pro 340 0 0 340 0
12/28/2012 INRU Toba Pulp Lestari Tbk. 1400 0 0 1400 0
12/28/2012 INTD Inter Delta Tbk 420 0 0 420 0
12/28/2012 INVS‐W Waran Seri I Inovisi Infra 4775 0 0 4775 0
12/28/2012 JSPT Jakarta Setiabudi Intern 750 0 0 750 0
12/28/2012 KARK Dayaindo Resources Int 50 0 0 50 0
12/28/2012 KBLV‐W2 Waran Seri II First Medi 440 0 0 440 0 12/28/2012
12/28/2012 KBRI Kertas Basuki Rachmat IIn 50 0 0 50 0
12/28/2012 KOIN Kokoh Inti Arebama Tbk 300 0 0 300 0
12/28/2012 KONI Perdana Bangun Pusaka 250 0 0 250 0
12/28/2012 LAMI Lamicitra Nusantara Tbk 215 0 0 215 0
12/28/2012 LAPD Leyand International Tb 175 0 0 175 0
12/28/2012 LION Lion Metal Works Tbk. 10400 0 0 10400 0
12/28/2012 LMAS Limas Centric Indonesia 50 0 0 50 0
12/28/2012 LMSH Lionmesh Prima Tbk. 10500 0 0 10500 0
12/28/2012 LPPF Matahari Department St 2700 0 0 2700 0
12/28/2012 MAMIP Mas Murni Tbk (Saham 600 0 0 600 0
12/28/2012 MEGA Bank Mega Tbk. 3350 0 0 3350 0
12/28/2012 MERK Merck Tbk. 152000 0 0 152000 0
12/28/2012 META‐W Waran Seri I Nusantara I 95 0 0 95 0
12/28/2012 MFIN Mandala Multifinance T 600 0 0 600 0
12/28/2012 MFMI Multifiling Mitra Indone 190 0 0 190 0
12/28/2012 MKPI Metropolitan Kentjana T 3900 0 0 3900 0
12/28/2012 MTSM Metro Realty Tbk. 700 0 0 700 0
12/28/2012 OCAP Onix Capital Tbk. 325 0 0 325 0
12/28/2012 OMRE Indonesia Prima Propert 335 0 0 335 0
12/28/2012 PAFI Panasia Filament Inti Tb 250 0 0 250 0
12/28/2012 PDES Destinasi Tirta Nusantar 160 0 0 160 0
12/28/2012 PICO Pelangi Indah Canindo T 260 0 0 260 0
12/28/2012 PLAS Polaris Investama Tbk 920 0 0 920 0
12/28/2012 POOL Pool Advista Indonesia T 1680 0 0 1680 0
12/28/2012 POOL‐W Waran Seri I Pool Advist 1 0 0 1 0
b
D
k
T
W M
n u
SONA Sona Tourism 2300 0 0 2300 0
n n t s n
E T
A
k
12/28/2012 PSKT Pusako Tarinka Tbk. 700 0 0 700 0
12/28/2012 PTIS Indo Straits Tbk. 840 0 0 840 0
12/28/2012 PTSP Pioneerindo Gourmet In 2450 0 0 2450 0
12/28/2012 PWSI Panca Wiratama Sakti T 61 0 0 61 0
12/28/2012 R‐ABFII Asian Bond Fund ‐ Indon 20870 0 0 20870 0
12/28/2012 RDTX Roda Vivatex Tbk 3500 0 0 3500 0
12/28/2012 RIMO Rimo Catur Lestari Tbk 116 0 0 116 0
12/28/2012 RODA‐W Waran Seri II Royal Oak 185 0 0 185 0
12/28/2012 SAFE Steady Safe Tbk 85 0 0 85 0
12/28/2012 SAIP Surabaya Agung Industri 250 0 0 250 0
12/28/2012 SCBD Danayasa Arthatama Tb 830 0 0 830 0
12/28/2012 SCPI Schering Plough Indones 31250 0 0 31250 0
12/28/2012 SDMU Sidomulyo Selaras Tbk. 300 0 0 300 0
12/28/2012 SIAP Sekawan Intipratama Tb 120 0 0 120 0
12/28/2012 SIMA Siwani Makmur Tbk 128 0 0 128 0
12/28/2012 SKBM Sekar Bumi Tbk. 390 0 0 390 0
12/28/2012 SKLT Sekar Laut Tbk. 180 0 0 180 0
12/28/2012 SMAR Smart Tbk. 6550 0 0 6550 0
12/28/2012 SMDM Suryamas Dutamakmur 191 0 0 191 0
12/28/2012 SMMA‐ Waran Seri IV Sinarmas 3050 0 0 3050 0 12/28/2012 SOBI Sorini Agro Asia Corpori 810 0 0 810 0 12/28/2012
12/28/2012 SONA Sona TopasTopas Tourism IndIndu 2300 0 0 2300 0 12/28/2012 SQBB Taisho Pharmaceutical I 10500 0 0 10500 0 12/28/2012 SQBI Taisho Pharmaceutical I 238000 0 0 238000 0
12/28/2012 SSTM Sunson Textile Manufac 134 0 0 134 0
12/28/2012 SUPR‐W Waran Seri I Solusi Tuna 500 0 0 500 0
12/28/2012 TBMS Tembaga Mulia Semana 6750 0 0 6750 0
12/28/2012 TCID Mandom Indonesia Tbk. 11000 0 0 11000 0
12/28/2012 TFCO Tifico Fiber Indonesia Tb 620 0 0 620 0
12/28/2012 TGKA Tigaraksa Satria Tbk. 1750 0 0 1750 0
12/28/2012 TIRA Tira Austenite Tbk 1740 0 0 1740 0
12/28/2012 TKGA Toko Gunung Agung Tbk 250 0 0 250 0
12/28/2012 TMAS Pelayaran Tempuran Em 370 0 0 370 0
12/28/2012 TOTO Surya Toto Indonesia Tb 6650 0 0 6650 0
12/28/2012 TRUB Truba Alam Manunggal 50 0 0 50 0
12/28/2012 UNIC Unggul Indah Cahaya Tb 2000 0 0 2000 0
12/28/2012 UNIT Nusantara Inti Corpora 345 0 0 345 0
12/28/2012 UNTX Unitex Tbk. 3700 0 0 3700 0
12/28/2012 VIVA‐W Waran Seri I Visi Media 340 0 0 340 0
12/28/2012 VOKS Voksel Electric Tbk. 1030 0 0 1030 0
12/28/2012 YULE Yulie Sekurindo Tbk 140 0 0 140 0
n
d
d n
b o
ARTI Ratu Prabu Tbk 255 265 245 260 1536000
P
r b
12/28/2012 ADMF Adira Dinamika Multi Fi 10000 10000 9800 9800 38000 12/28/2012 ADMG Polychem Indonesia Tbk 365 370 365 365 2356000 12/28/2012 ADRO Adaro Energy Tbk. 1600 1600 1560 1590 44349000 12/28/2012 AGRO Bank Rakyat Indonesia A 150 150 147 147 480000 12/28/2012 AISA Tiga Pilar Sejahtera Foo 1010 1080 1000 1080 12245500 12/28/2012 AKPI Argha Karya Prima Indus 800 800 800 800 5000 12/28/2012 AKRA AKR Corporindo Tbk. 4050 4225 4025 4150 13010000 12/28/2012 ALDO Alkindo Naratama Tbk. 475 495 465 470 12504000 12/28/2012 ALMI Alumindo Light Metal In 630 650 630 650 1500 12/28/2012 ALTO Tri Banyan Tirta Tbk. 310 320 310 315 1171000 12/28/2012 AMAG Asuransi Multi Artha Gu 225 230 225 230 1433500 12/28/2012 AMAG‐W Waran Seri II Asuransi M 81 85 81 85 8500 12/28/2012 AMFG Asahimas Flat Glass Tbk. 8200 8300 8150 8300 37500 12/28/2012 AMRT Sumber Alfaria Trijaya T 5150 5250 5150 5250 115000 12/28/2012 ANTM Aneka Tambang (Perser 1280 1300 1280 1280 9883000 12/28/2012 APIC Pacific Strategic Financia 199 199 198 199 2443500 12/28/2012 APLN Agung Podomoro Land T 365 375 365 370 14286000 12/28/2012 APOL Arpeni Pratama Ocean L 50 50 50 50 500 12/28/2012 ARII Atlas Resources Tbk. 1390 1510 1300 1510 223500 12/28/2012 ARNA Arwana Citramulia Tbk. 1660 1670 1620 1640 2235500
12/28/2012 ARTA Arthavest Tbk 310 320 310 315 241000
12/28/2012
12/28/2012 ARTI Ratu Prabu EnergiEnergi Tbk 255 265 245 260 1536000 12/28/2012 ASGR Astra Graphia Tbk. 1370 1370 1350 1350 293500 12/28/2012 ASII Astra International Tbk. 7550 7650 7500 7600 33628500 12/28/2012 ASRI Alam Sutera Realty Tbk. 580 610 570 600 167205000 12/28/2012 ASSA Adi Sarana Armada Tbk. 415 430 415 425 8233000 12/28/2012 ATPK ATPK Resources Tbk. 121 145 120 129 2921500 12/28/2012 AUTO Astra Otoparts Tbk. 3475 3700 3475 3700 115500 12/28/2012 BABP Bank ICB Bumiputera Tb 170 175 165 168 34586000 12/28/2012 BACA Bank Capital Indonesia T 120 123 120 120 672500 12/28/2012 BAJA Saranacentral Bajatama 510 510 500 510 423000 12/28/2012 BAPA Bekasi Asri Pemula Tbk. 136 144 136 139 4513000 12/28/2012 BAPA‐W Waran Seri I Bekasi Asri 5 45 5 22 4890500
12/28/2012 BAYU Bayu Buana Tbk 350 355 350 350 206500
12/28/2012 BBCA Bank Central Asia Tbk. 9250 9450 9100 9100 7788500
12/28/2012 BBKP Bank Bukopin Tbk. 610 620 590 620 15242500
t m
b
T
n
a
BRPT Barito Pacific Tbk. 410 430 410 420 6330500
k m T g b a
n o
a b
P s
12/28/2012 BIPI Benakat Petroleum Ener 199 199 195 196 19567000 12/28/2012 BIPI‐W Waran Seri I Benakat Pe 53 54 50 51 8942500 12/28/2012 BIPP Bhuwanatala Indah Per 100 101 98 101 2962500 12/28/2012 BISI BISI International Tbk. 810 820 790 790 1202500 12/28/2012 BJBR Bank Pembangunan Dae 1060 1070 1040 1060 7555000 12/28/2012 BJTM Bank Pembangunan Dae 370 390 365 380 27393500 12/28/2012 BKDP Bukit Darmo Property T 90 90 88 88 100000 12/28/2012 BKSL Sentul City Tbk. 191 191 188 189 23278500 12/28/2012 BKSW Bank QNB Kesawan Tbk. 690 690 690 690 5000 12/28/2012 BMRI Bank Mandiri (Persero) 7950 8100 7900 8100 23732000 12/28/2012 BMTR Global Mediacom Tbk. 2400 2400 2300 2400 13938000 12/28/2012 BNBA Bank Bumi Arta Tbk. 169 170 165 165 1208000
12/28/2012 BNBR Bakrie & Brothers Tbk 50 50 50 50 500
12/28/2012 BNGA Bank CIMB Niaga Tbk. 1100 1110 1100 1100 316000 12/28/2012 BNII Bank Internasional Indo 400 405 395 405 92000 12/28/2012 BNLI Bank Permata Tbk. 1320 1320 1310 1320 143500 12/28/2012 BORN Borneo Lumbung Energi 540 550 530 540 5866000 12/28/2012 BPFI Batavia Prosperindo Fin 180 180 180 180 500 12/28/2012 BRAU Berau Coal Energy Tbk. 195 199 194 195 8484000 12/28/2012 BRMS Bumi Resources Mineral 230 250 220 250 47040000
12/28/2012 BRNA Berlina Tbk. 690 700 690 700 584500
12/28/2012
12/28/2012 BRPT Barito Pacific Tbk. 410 430 410 420 6330500 12/28/2012 BSDE Bumi Serpong Damai Tb 1100 1120 1090 1110 18384000 12/28/2012 BSIM Bank Sinarmas Tbk. 225 225 225 225 10000 12/28/2012 BSIM‐W Waran Seri I Bank Sinar 80 80 80 80 50000 12/28/2012 BSSR Baramulti Suksessarana 1950 1980 1950 1980 102000 12/28/2012 BTEK Bumi Teknokultura Ung 910 990 910 990 966500
12/28/2012 BTEL Bakrie Telecom Tbk. 50 50 50 50 34500
k T
k k n b e k n
t e g
EMTK Mahkota 3950 4000 3900 3900 12000
a d k
b
b
b
12/28/2012 COWL Cowell Development Tb 145 146 142 143 1314000 12/28/2012 CPIN Charoen Pokphand Indo 3550 3650 3525 3650 9943500 12/28/2012 CSAP Catur Sentosa Adiprana 230 230 225 230 146500 12/28/2012 CTRA Ciputra Development Tb 790 810 780 800 4231500 12/28/2012 CTRP Ciputra Property Tbk. 610 630 600 600 5000500 12/28/2012 CTRS Ciputra Surya Tbk. 2200 2250 2100 2250 5001000
12/28/2012 CTTH Citatah Tbk. 58 58 51 58 52500
12/28/2012 DART Duta Anggada Realty Tb 710 720 700 710 87000 12/28/2012 DEFI Danasupra Erapacific Tb 850 1000 850 1000 385000
12/28/2012 DEWA Darma Henwa Tbk 50 50 50 50 20000
12/28/2012 DGIK Nusa Konstruksi Enjiniri 143 151 138 144 96796000 12/28/2012 DILD Intiland Development T 320 335 315 335 10510500 12/28/2012 DKFT Central Omega Resourc 415 420 405 415 7474000 12/28/2012 DKFT‐W Waran Seri I Central Om 185 185 185 185 6000 12/28/2012 DOID Delta Dunia Makmur Tb 153 158 151 153 40687500 12/28/2012 DSFI Dharma Samudera Fishi 54 55 54 55 260000 12/28/2012 DUTI Duta Pertiwi Tbk 2600 3050 2600 3050 29500 12/28/2012 EKAD Ekadharma Internationa 350 355 345 350 1882000
12/28/2012 ELSA Elnusa Tbk. 174 175 173 173 1977500
12/28/2012 ELTY Bakrieland Developmen 53 54 53 54 74247000 12/28/2012 EMDE Megapolitan Developm 118 148 118 140 9735000 12/28/2012
12/28/2012 EMTK ElangElang Mahkota TeknoloTeknolog 3950 4000 3900 3900 12000 12/28/2012 ENRG Energi Mega Persada Tb 82 83 81 82 115781000 12/28/2012 ENRG‐W Waran Seri I Energi Meg 1 1 1 1 190500 12/28/2012 EPMT Enseval Putera Megatra 1750 1750 1750 1750 5000 12/28/2012 ERAA Erajaya Swasembada Tb 2925 2950 2900 2950 6782500 12/28/2012 ESSA Surya Esa Perkasa Tbk. 3000 3100 2950 3100 30000 12/28/2012 ETWA Eterindo Wahanatama T 310 310 310 310 140000 12/28/2012 EXCL XL Axiata Tbk. 5550 5700 5500 5700 3265000 12/28/2012 FAST Fast Food Indonesia Tbk 12000 12000 12000 12000 10000 12/28/2012 FASW Fajar Surya Wisesa Tbk. 2500 2550 2500 2550 10000 12/28/2012 FMII Fortune Mate Indonesia 235 250 235 245 2123500 12/28/2012 FPNI Titan Kimia Nusantara T 115 115 115 115 2500 12/28/2012 FREN Smartfren Telecom Tbk. 87 88 84 84 14364500 12/28/2012 GAMA Gading Development Tb 350 350 345 350 5407500 12/28/2012 GAMA‐W Waran Seri I Gading Dev 158 178 155 170 37000 12/28/2012 GDST Gunawan Dianjaya Steel 103 108 103 108 18000 12/28/2012 GEMA Gema Grahasarana Tbk. 395 400 395 395 48000 12/28/2012 GGRM Gudang Garam Tbk. 56950 56950 55500 56300 842000 12/28/2012 GIAA Garuda Indonesia (Perse 640 660 640 660 20682500 12/28/2012 GJTL Gajah Tunggal Tbk. 2225 2250 2150 2225 5875000 12/28/2012 GLOB Global Teleshop Tbk. 1120 1170 1120 1170 836500 12/28/2012 GPRA Perdana Gapuraprima T 101 101 100 100 2278000 12/28/2012 GREN Evergreen Invesco Tbk. 62 65 62 63 664000
12/28/2012 GREN‐W Waran Seri I Evergreen I 5 6 5 6 1188500
c d T a e
a y
b
INDR Indo Rama 1420 1420 1420 1420 2500
T
s w
T a
t k a
k b
12/28/2012 HADE HD Capital Tbk 50 50 50 50 500000
12/28/2012 HDFA HD Finance Tbk. 265 290 265 270 33167000 12/28/2012 HERO Hero Supermarket Tbk. 4325 4325 4275 4325 289500 12/28/2012 HEXA Hexindo Adiperkasa Tbk 8000 8150 7850 8150 760500 12/28/2012 HITS Humpuss Intermoda Tra 275 285 275 285 49500 12/28/2012 HMSP H.M. Sampoerna Tbk. 59000 60000 59000 59900 34500 12/28/2012 HOME Hotel Mandarine Regen 91 92 89 92 1120000 12/28/2012 HOME‐W Waran Seri II Hotel Man 25 26 21 23 794500 12/28/2012 HRUM Harum Energy Tbk. 5900 6000 5800 6000 7347500 12/28/2012 IATA Indonesia Air Transport 189 197 181 195 88256000 12/28/2012 IBST Inti Bangun Sejahtera Tb 5200 6000 5100 5500 350000 12/28/2012 ICBP Indofood CBP Sukses M 8200 8200 7800 7800 2817500 12/28/2012 IDKM Indosiar Karya Media Tb 1040 1040 1020 1030 3208500 12/28/2012 IGAR Champion Pacific Indon 385 385 375 375 456500 12/28/2012 IIKP Inti Agri Resources Tbk 1400 1440 1400 1440 300000 12/28/2012 IKAI Intikeramik Alamasri Ind 128 142 128 142 12000 12/28/2012 IMAS Indomobil Sukses Intern 5250 5300 5200 5300 3698500
12/28/2012 INAF Indofarma Tbk 310 335 310 330 11343000
12/28/2012 INAI Indal Aluminium Industr 450 450 450 450 5000 12/28/2012 INCO Vale Indonesia Tbk. 2350 2375 2325 2350 4049500 12/28/2012 INDF Indofood Sukses Makmu 5850 5950 5800 5850 12856000 12/28/2012
12/28/2012 INDR Indo‐Rama SyntheticsSynthetics Tb T 1420 1420 1420 1420 2500 12/28/2012 INDS Indospring Tbk. 4100 4200 4000 4200 685500
12/28/2012 INDX Tanah Laut Tbk 148 148 146 146 5000
12/28/2012 INDY Indika Energy Tbk. 1410 1420 1390 1420 5137500 12/28/2012 INKP Indah Kiat Pulp & Paper 720 720 680 680 2007000 12/28/2012 INPC Bank Artha Graha Intern 110 111 110 111 181000 12/28/2012 INTA Intraco Penta Tbk. 450 450 445 450 2542000 12/28/2012 INTP Indocement Tunggal Pra 22650 22650 22100 22450 4229500 12/28/2012 INVS Inovisi Infracom Tbk. 6200 7100 6150 7100 1313500 12/28/2012 IPOL Indopoly Swakarsa Indu 107 107 105 106 2377500 12/28/2012 IPOL‐W Waran Seri I Indopoly S 11 12 10 12 652000
12/28/2012 ISAT Indosat Tbk 6550 6600 6450 6450 1525500
u o
a
b
LPKR Karawaci Tbk. 1000 1000 990 1000 19349000
o
s
t u T b e b
12/28/2012 KARW ICTSI Jasa Prima Tbk. 720 720 670 670 528500 12/28/2012 KBLI KMI Wire & Cable Tbk. 191 191 186 187 580500 12/28/2012 KBLM Kabelindo Murni Tbk. 128 135 128 135 2000
12/28/2012 KBLV First Media Tbk. 600 600 600 600 1000
12/28/2012 KBRI‐W2 Waran Seri II Kertas Bas 12 13 11 13 94000 12/28/2012 KDSI Kedawung Setia Industri 510 510 485 495 640500 12/28/2012 KIAS Keramika Indonesia Ass 181 181 171 175 4931000 12/28/2012 KICI Kedaung Indah Can Tbk 270 270 270 270 15000 12/28/2012 KIJA Kawasan Industri Jababe 199 200 198 200 11557000 12/28/2012 KKGI Resource Alam Indonesi 2425 2500 2400 2475 2472000 12/28/2012 KLBF Kalbe Farma Tbk. 1040 1060 1020 1060 119191000 12/28/2012 KOBX Kobexindo Tractors Tbk. 590 600 580 600 727000
12/28/2012 KPIG MNC Land Tbk. 1500 1500 1460 1500 4174500
12/28/2012 KRAS Krakatau Steel (Persero) 640 650 640 640 7537500 12/28/2012 KREN Kresna Graha Sekurindo 255 275 250 275 8104500 12/28/2012 KREN‐W Waran Seri II Kresna Gra 79 133 79 133 6272000 12/28/2012 LCGP Laguna Cipta Griya Tbk 150 176 125 170 126078000 12/28/2012 LMPI Langgeng Makmur Indus 255 260 255 255 317000 12/28/2012 LPCK Lippo Cikarang Tbk 3200 3250 3175 3225 1678500 12/28/2012 LPGI Lippo General Insurance 1990 1990 1990 1990 500 12/28/2012 LPIN Multi Prima Sejahtera T 8200 8200 6800 7650 2500 12/28/2012
12/28/2012 LPKR LippoLippo Karawaci Tbk. 1000 1000 990 1000 19349000
12/28/2012 LPLI Star Pacific Tbk 270 280 270 275 245000
12/28/2012 LPPS Lippo Securities Tbk. 167 173 166 167 2003000 12/28/2012 LSIP PP London Sumatra Ind 2250 2325 2225 2300 22628000
12/28/2012 LTLS Lautan Luas Tbk. 740 740 730 740 128000
12/28/2012 MAIN Malindo Feedmill Tbk. 2300 2375 2275 2375 10983500 12/28/2012 MAMI Mas Murni Indonesia Tb 50 50 50 50 55500 12/28/2012 MAPI Mitra Adiperkasa Tbk. 6700 6750 6600 6650 4061000 12/28/2012 MASA Multistrada Arah Sarana 430 450 410 450 39154000 12/28/2012 MAYA Bank Mayapada Interna 2650 3400 2650 3400 73000 12/28/2012 MBSS Mitrabahtera Segara Sej 1010 1010 970 990 1228500 12/28/2012 MBTO Martina Berto Tbk. 380 385 375 380 294500 12/28/2012 MCOR Bank Windu Kentjana In 180 181 178 178 323500 12/28/2012 MCOR‐W Waran Seri I Bank Wind 23 23 23 23 7000 12/28/2012 MDLN Modernland Realty Ltd. 640 640 600 610 15160500 12/28/2012 MDRN Modern Internasional T 760 770 760 760 197500 12/28/2012 MEDC Medco Energi Internatio 1650 1650 1630 1630 4646500 12/28/2012 META Nusantara Infrastructur 185 186 182 184 3519000 12/28/2012 MICE Multi Indocitra Tbk. 380 385 375 380 295000 12/28/2012 MIDI Midi Utama Indonesia T 860 860 780 790 87500 12/28/2012 MIRA Mitra International Reso 116 127 114 123 38919000 12/28/2012 MITI Mitra Investindo Tbk 81 84 80 83 3260500 12/28/2012 MLBI Multi Bintang Indonesia 740000 740000 740000 740000 500 12/28/2012 MLIA Mulia Industrindo Tbk 240 240 235 235 102500
12/28/2012 MLPL Multipolar Tbk. 215 215 205 205 4813000
d b b
k r
b v r b
PADI W Waran Seri I Minna Padi 620 630 620 630 921500
r T s o b
n
s T t
12/28/2012 MNCN Media Nusantara Citra T 2425 2500 2375 2500 17415500 12/28/2012 MPPA Matahari Putra Prima Tb 1240 1240 1150 1150 5507000 12/28/2012 MRAT Mustika Ratu Tbk. 490 495 475 490 2383500 12/28/2012 MREI Maskapai Reasuransi In 1710 1710 1710 1710 1000 12/28/2012 MSKY MNC Sky Vision Tbk. 2375 2400 2325 2400 5578500 12/28/2012 MTDL Metrodata Electronics T 165 165 162 164 1002000 12/28/2012 MTFN Capitalinc Investment T 235 275 225 275 164000 12/28/2012 MTLA Metropolitan Land Tbk. 530 540 530 540 1012500 12/28/2012 MYOH Samindo Resources Tbk. 840 840 810 840 400500 12/28/2012 MYOR Mayora Indah Tbk 19400 20000 19400 20000 291500 12/28/2012 MYRX Hanson International Tb 285 290 280 285 10193000 12/28/2012 MYRXP Saham Seri B Hanson Int 50 50 50 50 25000 12/28/2012 MYTX Apac Citra Centertex Tb 340 375 340 375 103500 12/28/2012 NELY Pelayaran Nelly Dwi Put 198 205 198 199 6768500 12/28/2012 NIKL Pelat Timah Nusantara T 220 220 215 220 174500
12/28/2012 NIPS Nipress Tbk 4100 4100 4100 4100 5000
12/28/2012 NIRO Nirvana Development T 240 245 235 245 5783000 12/28/2012 NIRO‐W Waran Seri I Nirvana De 47 47 43 43 474500 12/28/2012 NISP Bank OCBC NISP Tbk. 1530 1530 1530 1530 2500 12/28/2012 OKAS Ancora Indonesia Resou 205 205 198 200 185500 12/28/2012 PADI Minna Padi Investama T 1080 1080 1060 1080 768500 12/28/2012
12/28/2012 PADI‐W Waran Seri I Minna Padi 620 630 620 630 921500 12/28/2012 PALM Provident Agro Tbk. 460 470 460 470 1034000 12/28/2012 PANR Panorama Sentrawisata 197 200 193 197 424500 12/28/2012 PANS Panin Sekuritas Tbk. 3200 3200 3100 3200 747500 12/28/2012 PBRX Pan Brothers Tbk. 420 500 420 470 4410500 12/28/2012 PBRX‐W Waran Seri I Pan Brothe 1 1 1 1 105000 12/28/2012 PEGE Panca Global Securities 225 225 225 225 50000 12/28/2012 PGAS Perusahaan Gas Negara 4500 4625 4475 4600 22832000 12/28/2012 PGLI Pembangunan Graha Le 118 118 110 110 231500 12/28/2012 PJAA Pembangunan Jaya Anc 820 820 740 740 1687000 12/28/2012 PKPK Perdana Karya Perkasa T 225 235 220 225 2770000 12/28/2012 PLIN Plaza Indonesia Realty T 1580 1620 1580 1620 147000 12/28/2012 PNBN Bank Pan Indonesia Tbk 610 630 600 630 23658000 12/28/2012 PNIN Panin Insurance Tbk. 510 520 510 520 1574500 12/28/2012 PNLF Panin Financial Tbk. 135 136 134 135 30863000 12/28/2012 PNLF‐W Waran Seri V Panin Fina 37 37 35 35 11730500 12/28/2012 PNSE Pudjiadi & Sons Tbk. 510 510 510 510 9000 12/28/2012 POLY Asia Pacific Fibers Tbk 191 195 189 193 1390500 12/28/2012 PRAS Prima Alloy Steel Univer 245 255 240 255 25500 12/28/2012 PSAB J Resources Asia Pasifik 4775 5000 4775 5000 153500 12/28/2012 PTBA Tambang Batubara Buki 14950 15200 14950 15100 1398000 12/28/2012 PTPP PP (Persero) Tbk. 820 830 810 830 8903500 12/28/2012 PTRO Petrosea Tbk. 1330 1380 1290 1320 12666500
12/28/2012 PTSN Sat Nusapersada Tbk 90 120 90 100 1129000
s
b Q
v
t b
SKYB Tbk. 495 495 495 495 1000
k T k
a a
g
u k o
12/28/2012 PYFA Pyridam Farma Tbk 173 179 172 177 115000 12/28/2012 RAJA Rukun Raharja Tbk. 560 590 560 560 198500 12/28/2012 RALS Ramayana Lestari Sento 1240 1250 1210 1220 4269000 12/28/2012 RANC Supra Boga Lestari Tbk. 770 820 770 800 3452000 12/28/2012 RBMS Ristia Bintang Mahkotas 140 144 140 143 20500 12/28/2012 RELI Reliance Securities Tbk 500 510 500 510 66500 12/28/2012 RICY Ricky Putra Globalindo T 173 176 172 174 1609500 12/28/2012 RIGS Rig Tenders Indonesia T 455 455 450 455 242500 12/28/2012 R‐LQ45X Premier ETF LQ‐45 (R‐L 739 739 739 739 2500 12/28/2012 RMBA Bentoel Internasional In 590 590 580 580 5000 12/28/2012 RODA Royal Oak Development 310 350 310 350 546000 12/28/2012 ROTI Nippon Indosari Corpind 6900 6900 6750 6900 164500 12/28/2012 RUIS Radiant Utama Interinsc 200 200 195 195 66000 12/28/2012 SCCO Supreme Cable Manufac 4050 4100 4025 4050 24500 12/28/2012 SCMA Surya Citra Media Tbk. 2225 2250 2175 2250 3684000 12/28/2012 SDPC Millennium Pharmacon I 94 94 92 92 190000 12/28/2012 SDRA Bank Himpunan Saudara 640 670 620 670 4194500 12/28/2012 SGRO Sampoerna Agro Tbk. 2425 2525 2400 2500 3069500 12/28/2012 SHID Hotel Sahid Jaya Interna 360 360 360 360 2500 12/28/2012 SIMP Salim Ivomas Pratama T 1140 1150 1130 1150 10711500
12/28/2012 SIPD Sierad Produce Tbk. 50 50 50 50 697000
12/28/2012
12/28/2012 SKYB SkybeeSkybee Tbk. 495 495 495 495 1000
12/28/2012 SMCB Holcim Indonesia Tbk. 3500 3625 2800 2900 57498000 12/28/2012 SMDR Samudera Indonesia Tb 4000 4025 3975 4025 3000 12/28/2012 SMGR Semen Gresik (Persero) 15900 15950 15700 15850 5947500 12/28/2012 SMMA Sinarmas Multiartha Tbk 4575 4575 4550 4575 2045000 12/28/2012 SMMT Golden Eagle Energy Tb 3600 3625 3600 3625 185000 12/28/2012 SMRA Summarecon Agung Tbk 1880 1920 1870 1900 12321500
12/28/2012 SMRU SMR Utama Tbk. 395 395 390 390 10000
12/28/2012 SMSM Selamat Sempurna Tbk. 2400 2525 2375 2525 314500
12/28/2012 SPMA Suparma Tbk. 290 295 290 290 4311500
12/28/2012 SQMI Renuka Coalindo Tbk. 800 800 800 800 1500 12/28/2012 SRAJ Sejahteraraya Anugrahj 400 445 400 440 46000
12/28/2012 SRSN Indo Acidatama Tbk 50 50 50 50 2933500
12/28/2012 SSIA Surya Semesta Internus 1060 1080 1050 1080 10516500
12/28/2012 STAR Star Petrochem Tbk. 50 50 50 50 1000
e
b
r
&
ULTJ Ultra Milk & 1380 1390 1330 1330 390000 o
2
T e b
a
12/28/2012 TIFA Tifa Finance Tbk. 240 245 240 240 726000 12/28/2012 TINS Timah (Persero) Tbk. 1510 1560 1510 1540 4457000 12/28/2012 TIRT Tirta Mahakam Resourc 68 70 67 70 160500 12/28/2012 TKIM Pabrik Kertas Tjiwi Kimia 1980 1980 1920 1980 4500 12/28/2012 TLKM Telekomunikasi Indones 9000 9100 8900 9050 21888000
12/28/2012 TMPI AGIS Tbk 475 480 470 475 23128500
12/28/2012 TMPO Tempo Intimedia Tbk. 150 150 150 150 1000 12/28/2012 TOBA Toba Bara Sejahtra Tbk. 1260 1270 1150 1270 18500 12/28/2012 TOTL Total Bangun Persada T 900 900 870 900 4293000 12/28/2012 TOWR Sarana Menara Nusanta 23000 23000 22700 22700 7500 12/28/2012 TPIA Chandra Asri Petrochem 3600 4375 3500 4375 3709500 12/28/2012 TRAM Trada Maritime Tbk. 1160 1160 1130 1150 121776500 12/28/2012 TRIL Triwira Insanlestari Tbk. 80 87 80 87 175000 12/28/2012 TRIM Trimegah Securities Tbk 121 121 121 121 100000 12/28/2012 TRIO Trikomsel Oke Tbk. 970 1000 970 1000 241000 12/28/2012 TRIS Trisula International Tbk 340 340 330 340 3348000 12/28/2012 TRIS‐W Waran Seri I Trisula Inte 63 66 63 66 928000 12/28/2012 TRST Trias Sentosa Tbk. 320 345 320 345 6245500 12/28/2012 TRUS Trust Finance Indonesia 510 510 510 510 500 12/28/2012 TSPC Tempo Scan Pacific Tbk. 3675 3725 3650 3725 917500 12/28/2012 TURI Tunas Ridean Tbk. 910 930 910 930 2102500 12/28/2012
