bursa 16

ekonomi & bisnis

Halaman >>
REPUBLIKA Selasa > 12 Oktober 2010

I N D I K A T O R P E R D A G A N G A N S A H A M D I B U R S A E F E K I N D O N E S I A
SENIN, 11 OKTOBER 2010
KODE EMITEN SEB TTG TRD PNT +/- VOL NILAI PER KODE EMITEN SEB TTG TRD PNT +/- VOL NILAI PER KODE EMITEN SEB TTG TRD PNT +/- VOL NILAI PER
PERTANIAN Alas Kaki BEKS Bank Pundi Indonesia Tbk. 200 205 199 200 - 805 161.760.000 -3,05
Palawija/Tanaman Pangan BATA Sepatu Bata Tbk 58 58 58 58 - - - 24,73 BJBR Bank Pembangunan Daerah Jawa Barat dan B 1.58 1.6 1.58 1.59 10 4.082.000 6.483.275.000 -
BISI BISI International Tbk 2.1 2.375 2.225 2.35 250 8.807.500 20.437.150.000 39,99 BIMA Primarindo Asia Infrastr. Tbk 900 900 900 900 - - - 5,67 BKSW Bank Kesawan Tbk 790 820 800 820 30 13.5 10.905.000 104,72
Perkebunan SIMM Surya Intrindo Makmur Tbk 148 148 148 148 - - - -17,93 BMRI Bank Mandiri (Persero) Tbk 6.7 6.85 6.65 6.8 100 35.134.000 237.169.075.000 17,51
AALI Astra Agro Lestari Tbk 21.1 22.6 21.5 22.6 1.5 5.932.000 131.871.050.000 27,96 Kabel BNBA Bank Bumi Arta Tbk 155 164 156 160 5 143 22.778.500 15,19
BWPT BW Plantation Tbk 900 920 900 910 10 21.943.000 19.992.195.000 21,47 IKBI Sumi Indo Kabel Tbk 1.42 1.42 1.42 1.42 - - - -105,07 BNGA Bank CIMB Niaga Tbk 1.27 1.3 1.27 1.27 - 280 359.505.000 13,33
GZCO Gozco Plantations Tbk 385 395 385 395 10 25.685.000 10.042.990.000 23,13 JECC Jembo Cable Company Tbk 590 610 590 590 - 42 24.960.000 17,34 BNII Bank International Ind. Tbk 340 345 335 335 -5 3.160.000 1.068.287.500 28,64
LSIP PP London Sumatra Indonesia Tbk. 10.15 10.55 10.3 10.4 250 7.754.500 80.850.475.000 16,98 KBLI KMI Wire & Cable Tbk. 79 80 77 79 - 541 42.070.500 5,34 BNLI Bank Permata Tbk 1.8 1.81 1.76 1.76 -40 521 928.925.000 13,07
SGRO Sampoerna Agro Tbk 2.75 2.825 2.75 2.8 50 15.280.000 42.818.287.500 20,20 KBLM Kabelindo Murni Tbk 110 110 110 110 - - - 29,61 BSWD Bank Swadesi Tbk 600 600 600 600 - - - 14,03
SMAR SMART Tbk 5.5 5.65 5.6 5.6 100 29 163.300.000 15,36 SCCO Supreme Cable Manufacturing Corporation 1.6 1.6 1.6 1.6 - - - 4,51 BTPN Bank Tabungan Pensiunan N. Tbk 11.4 11.4 11.4 11.4 - 2 22.800.000 15,43
TBLA Tunas Baru Lampung Tbk 400 410 395 405 5 9.304.500 3.765.797.500 9,23 VOKS Voksel Electric Tbk 400 400 400 400 - - - -13,13 BVIC Bank Victoria Int l. Tbk 147 149 146 146 -1 113 16.518.000 5,62
UNSP Bakrie Sumatra Plantations Tbk 350 375 355 375 25 374.596.500 137.466.232.500 25,05 Elektronika INPC Bank Artha Graha Internasional 102 107 93 96 -6 3.130.500 307.686.500 12,53
Peternakan PTSN Sat Nusapersada Tbk 73 75 71 74 1 247.5 17.949.500 -9,93 MAYA Bank Mayapada Tbk 1.5 1.5 1.5 1.5 - 500 750 23,85
CPDW Cipendawa Tbk 229 229 229 229 - - - -1,82 Lainnya MCOR Bank Windu Kentjana International Tbk. 150 150 150 150 - - - 29,30
MBAI Multibreeder Adirama Ind. Tbk 8.15 8.15 8 8 -150 47.5 380.075.000 4,83 ASIA Asia Natural Resources Tbk 108 110 105 106 -2 3.539.000 377.562.000 156,16 MEGA Bank Mega Tbk 3.2 3.2 3.2 3.2 - 7 22.400.000 12,06
Perikanan KBLV First Media Tbk. 420 420 420 420 - - - 74,79 NISP Bank OCBC NISP Tbk 1.85 1.85 1.73 1.79 -60 94.5 169.710.000 21,46
CPRO Central Proteinaprima Tbk 53 53 53 53 - - - -3,96 MYOH Myoh Technology Tbk. 50 50 50 50 - - - - PNBN Bank Pan Indonesia Tbk 1.09 1.1 1.07 1.07 -20 2.136.000 2.317.255.000 16,22
DSFI Dharma Samudera Fishing In Tbk 50 50 50 50 - - - 13,20 INDUSTRI BARANG KONSUMSI SDRA Bank Himpunan Saudara 1906 Tbk 280 280 275 275 -5 760 212.550.000 10,45
IIKP Inti Agri Resources Tbk 660 660 660 660 - - - -879,77 Makanan & Minuman Lembaga Pembiayaan
Lainnya ADES Akasha Wira International Tbk 2.925 2.925 2.925 2.925 - - - 97,35 ADMF Adira Dinamika Multi Finance 10.2 10.1 10.05 10.05 -150 2 20.175.000 7,07
BTEK Bumi Teknokultura Unggul Tbk 410 430 400 420 10 12.527.000 5.250.825.000 -138,66 AISA Tiga Pilar Sejahtera Food Tbk 630 630 600 610 -20 3.288.000 2.036.985.000 20,60 BBLD Buana Finance Tbk 330 330 330 330 - 173 57.090.000 10,96
PERTAMBANGAN AQUA Aqua Golden Mississippi Tbk. 244.8 244.8 244.8 244.8 - - - 24,54 BFIN BFI Finance Indonesia Tbk 3.6 3.4 3.375 3.4 -200 98 333.187.500 7,30
Pertambangan Batu Bara CEKA Cahaya Kalbar Tbk 1.16 1.16 1.16 1.16 - - - 6,97 BPFI Batavia Prosperindo Finance Tbk 178 178 178 178 - - - 6,64
ADRO Adaro Energy Tbk 2.05 2.075 2.025 2.075 25 139.750.000 287.579.587.500 28,79 DAVO Davomas Abadi Tbk 76 79 76 77 1 2.875.500 220.091.500 -253,21 CFIN Clipan Finance Indonesia Tbk 360 375 355 360 - 2.496.500 895.975.000 4,66
ATPK ATPK Resources Tbk 183 183 177 177 -6 28.5 5.080.500 -142,90 DLTA Delta Djakarta Tbk 95 95 95 95 - - - 10,63 DEFI Danasupra Erapacific Tbk 630 630 630 630 - - - 20,31
BRAU Berau Coal Energy Tbk 470 480 470 480 10 162.756.000 77.724.987.500 19,62 ICBP Indofood CBP Sukses Makmur Tbk 5.7 5.7 5.2 5.45 -250 51.058.000 279.320.675.000 - INCF Indo Citra Finance Tbk 1.2 1.5 1.5 1.5 300 100 150.000.000 -47,32
BUMI Bumi Resources Tbk 2.3 2.375 2.275 2.3 - 120.391.000 279.590.262.500 18,26 INDF Indofood Sukses Makmur Tbk 5.1 5.1 4.8 4.875 -225 93.444.500 457.284.375.000 15,17 MFIN Mandala Multifinance Tbk 530 530 530 530 - 30 15.900.000 6,83
BYAN Bayan Resources Tbk 12.2 12.3 12.05 12.3 100 468.5 5.683.625.000 127,24 MLBI Multi Bintang Indonesia Tbk 200 203 203 203 3 1 203.000.000 9,69 TRUS Trust Finance Indonesia Tbk 360 360 360 360 - - - 7,06
DEWA Darma Henwa Tbk 78 81 77 78 - 191.500.500 15.219.442.500 -28,65 MYOR Mayora Indah Tbk 10 10.1 9.95 9.95 -50 216 2.157.275.000 18,04 VRNA Verena Oto Finance Tbk 95 100 96 97 2 819 81.038.000 5,19
DOID Delta Dunia Makmur Tbk 1.06 1.07 1.03 1.04 -20 6.882.500 7.189.640.000 17,13 PSDN Prasidha Aneka Niaga Tbk 110 110 110 110 - - - 6,10 WOMF Wahana Ottomitra Multiartha Tb 520 520 510 510 -10 571.5 292.525.000 5,99
GTBO Garda Tujuh Buana Tbk 61 62 60 62 1 6.5 393 -4,84 ROTI Nippon Indosari Corpindo Tbk 2.725 2.8 2.65 2.65 -75 496.5 1.348.625.000 32,70 Perusahaan Efek
HRUM Harum Energy Tbk 5.35 5.35 5.2 5.25 -100 12.113.000 63.468.825.000 - SKLT Sekar Laut Tbk 140 140 140 140 - - - 9,15 AKSI Majapahit Securities Tbk 119 119 119 119 - 500 59.5 144,10
ITMG Indo Tambangraya Megah Tbk 43.25 44.25 42.5 42.7 -550 881.5 38.111.675.000 15,30 STTP Siantar TOP Tbk 345 345 345 345 - 5 1.725.000 31,05 HADE HD Capital Tbk 50 50 50 50 - 31.5 1.575.000 9,33
KKGI Resource Alam Indonesia Tbk 950 950 950 950 - 10 9.500.000 6,83 ULTJ Ultra Jaya Milk Tbk 1.6 1.6 1.51 1.52 -80 610.5 940.285.000 32,21 KREN Kresna Graha Sekurindo Tbk 490 490 490 490 - 281 137.690.000 15,61
PKPK Perdana Karya Perkasa Tbk 195 195 192 192 -3 2.529.500 488.118.500 6,92 Rokok OCAP JJ NAB Capital Tbk 290 290 290 290 - - - -
PTBA Tambang Batubara Bukit AsamTbk 20.7 21 20.6 20.85 150 1.397.000 29.041.525.000 26,45 GGRM Gudang Garam Tbk 51.9 52.1 51.9 51.9 - 1.604.000 83.392.250.000 26,91 PANS Panin Sekuritas Tbk 1.01 1.05 1.01 1.03 20 312.5 320.060.000 3,50
PTRO Petrosea Tbk 31.5 31.5 31.5 31.5 - - - 8,68 HMSP H M Sampoerna Tbk 21.35 21.8 21.35 21.8 450 62.5 1.350.675.000 16,48 PEGE Panca Global Securities Tbk 160 150 150 150 -10 500 75 5,41
Pertambangan Minyak & Gas Bumi RMBA Bentoel International Inv. Tbk 800 860 820 840 40 175 147.045.000 27,00 RELI Reliance Securities Tbk 500 490 490 490 -10 42.5 20.825.000 12,07
ARTI Ratu Prabu Energi Tbk 305 295 295 295 -10 25 7.375.000 20,51 Farmasi TRIM Trimegah Securities Tbk 116 116 114 116 - 46.5 5.334.000 29,98
BIPI Benakat Petroleum Energy Tbk 112 113 110 111 -1 32.394.500 3.614.335.500 -59,01 DVLA Darya-Varia Laboratoria Tbk 1.85 2.05 2.05 2.05 200 2.5 5.125.000 12,18 YULE Yulie Sekurindo Tbk 67 67 67 67 - - - 96,63
ELSA Elnusa Tbk 340 350 340 345 5 19.096.500 6.549.935.000 46,46 INAF Indofarma Tbk 86 86 84 85 -1 3.134.500 266.432.500 -3,18 Asuransi
ENRG Energi Mega Persada Tbk 121 124 120 121 - 374.154.500 45.568.031.000 -31,13 KAEF Kimia Farma Tbk 210 215 205 205 -5 2.215.000 467.977.500 32,77 ABDA Asuransi Bina Dana Arta Tbk 460 460 460 460 - 76 34.960.000 1,98
MEDC Medco Energi International Tbk 3.425 3.425 3.375 3.4 -25 6.886.500 23.338.900.000 51,59 KLBF Kalbe Farma Tbk 2.575 2.6 2.55 2.575 - 13.315.500 34.287.012.500 22,85 AHAP Asuransi Harta Aman P Tbk 116 118 106 118 2 10 1.120.000 12,84
RUIS Radiant Utama Interinsco Tbk 198 200 198 200 2 25 4.975.000 11,73 MERK Merck Tbk 84 84 84 84 - - - 14,68 AMAG Asuransi Multi Artha Guna Tbk 135 133 132 133 -2 1.233.000 163.125.000 3,14
Pertambangan Logam & Mineral lainnya PYFA Pyridam Farma Tbk 133 134 125 125 -8 2.168.000 276.293.500 17,73 ASBI Asuransi Bintang Tbk 260 260 260 260 - - - -2,66
ANTM Aneka Tambang (Persero) Tbk 2.4 2.475 2.4 2.45 50 15.104.000 36.783.500.000 15,45 SCPI Schering Plough Indonesia Tbk 43 43 43 43 - - - -14,80 ASDM Asuransi Dayin MitraTbk 800 800 800 800 - - - 15,16
CITA Cita Mineral Investindo Tbk 317 317 317 317 - - - 8,78 SQBB Taisho Pharmaceutical Indonesia Tbk 10.5 10.5 10.5 10.5 - - - 2,24 ASJT Asuransi Jasa Tania Tbk 420 420 420 420 - - - 3,55
DKFT Central Omega Resources Tbk 550 550 550 550 - - - -19,72 SQBI Taisho Pharmaceutical Indonesia Tbk 144.6 144.6 144.6 144.6 - - - 11,28 ASRM Asuransi Ramayana Tbk 1.1 1.1 1.1 1.1 - - - 3,84
INCO International Nickel Indonesia Tbk. 4.9 4.95 4.9 4.925 25 11.719.000 57.814.612.500 12,31 TSPC Tempo Scan Pacific Tbk 1.59 1.62 1.6 1.61 20 202.5 325.700.000 12,71 LPGI Lippo General Insurance Tbk 1.03 970 930 960 -70 37 35.035.000 2,21
TINS Timah (Persero) Tbk. 3.325 3.475 3.325 3.35 25 54.065.000 183.722.300.000 26,16 Kosmetik & Barang Keperluan Rumah Tangga MREI Maskapai Reasuransi Ind. Tbk 650 650 650 650 - - - 5,42
Pertambangan Batu-batuan MRAT Mustika Ratu Tbk 560 570 540 560 - 99 54.490.000 10,18 PNIN Panin Insurance Tbk 500 530 495 520 20 1.141.500 585.555.000 3,83
CNKO Exploitasi Energi Indonesia Tbk 155 162 156 156 1 22.126.000 3.520.146.500 110,00 TCID Mandom Indonesia Tbk 7.5 7.5 7.5 7.5 - - - 10,97 PNLF Panin Financial Tbk 191 195 191 192 1 19.777.000 3.800.394.500 6,13
CTTH Citatah Tbk. 76 75 74 74 -2 296 21.931.500 7,43 UNVR Unilever Indonesia Tbk 17.05 17.35 17 17.35 300 1.202.000 20.749.500.000 37,39 Lainnya
MITI Mitra Investindo Tbk 55 56 55 55 - 3.865.000 212.834.500 39,72 Peralatan Rumah Tangga APIC Pan Pacific International Tbk 180 180 180 180 - - - 3,38
INDUSTRI DASAR DAN KIMIA KDSI Kedawung Setia Industrial Tbk 205 215 210 210 5 1.683.000 354.232.500 6,57 ARTA Arthavest Tbk 410 410 410 410 - - - 87,62
Semen KICI Kedaung Indah Can Tbk 185 185 185 185 - - - -12,51 BCAP Bhakti Capital Indonesia Tbk 590 590 590 590 - - - 26,99
INTP Indocement Tunggal Prakasa Tbk 18.45 18.8 18.15 18.25 -200 3.915.500 71.596.425.000 20,48 LMPI Langgeng Makmur Industri Tbk. 355 370 300 300 -55 34.004.500 11.908.490.000 32,91 GSMF Equity Development Investment 91 91 91 91 - - - 94,09
SMCB Holcim Indonesia Tbk 2.375 2.4 2.325 2.35 -25 2.639.500 6.208.450.000 23,30 PROPERTI DAN REAL ESTAT LPPF Matahari Department Store Tbk 2.55 2.55 2.55 2.55 - - - 28,60
SMGR Semen Gresik (Persero) Tbk 9.9 9.95 9.6 9.75 -150 4.877.500 47.665.150.000 17,77 Properti & Real Estate LPPS Lippo Securities Tbk 64 66 63 64 - 53.027.500 3.394.148.500 1,23
Keramik, Perselen & Kaca ASRI Alam Sutera Realty Tbk. 225 250 220 250 25 236.814.500 55.708.402.500 18,02 MTFN Capitalinc Investment Tbk 3.175 3.175 3.175 3.175 - - - 430,93
AMFG Asahimas Flat Glass Tbk 6.45 6.65 6.2 6.3 -150 225.5 1.425.475.000 10,68 BAPA Bekasi Asri Pemula Tbk 200 200 200 200 - - - 8,24 RODA Royal Oak Development Asia Tbk 50 50 50 50 - 500 25 -26,60
ARNA Arwana Citramulia Tbk 320 320 315 320 - 193.5 61.420.000 6,24 BCIP Bumi Citra Permai Tbk 240 240 240 240 - 354.5 85.080.000 16,55 SMMA Sinar Mas Multiartha Tbk 1.97 1.97 1.8 1.92 -50 527 985.250.000 15,22
IKAI Intikeramik Alamasri Inds. Tbk 161 160 151 156 -5 213.5 33.247.500 -2,74 BIPP Bhuwanatala Indah Permai Tbk 50 50 50 50 - - - -62,47 PERDAGANGAN, JASA, DAN INVESTASI
KIAS Keramika Indonesia Assosiasi 82 83 81 81 -1 173.5 14.182.000 56,55 BKDP Bukit Darmo Property Tbk 125 131 117 119 -6 28.181.500 3.428.298.000 77,46 Perdagangan Besar Barang Produksi
MLIA Mulia Industrindo Tbk 400 430 400 400 - 120 48.570.000 0,37 BKSL Sentul City Tbk 123 125 121 123 - 51.383.000 6.333.771.000 175,41 AIMS Akbar Indo Makmur Stimec Tbk 134 134 134 134 - - - -
TOTO Surya Toto Indonesia Tbk 35.7 35.7 35.7 35.7 - - - 7,19 BSDE Bumi Serpong Damai Tbk 1.09 1.11 980 1.06 -30 4.038.000 4.279.635.000 31,75 AKRA AKR Corporindo Tbk 1.47 1.48 1.39 1.44 -30 28.593.500 40.997.475.000 19,35
Logam & Sejenisnya CKRA Citra Kebun Raya Agri Tbk 93 96 96 96 3 500 48 -178,77 BMSR Bintang Mitra Semestaraya Tbk 200 200 200 200 - - - -8,02
ALKA Alakasa Industrindo Tbk 800 800 800 800 - - - -40,16 COWL Cowell Development Tbk 105 105 102 103 -2 1.590.000 164.204.000 15,33 CLPI Colorpak Indonesia Tbk 495 490 480 480 -15 5.5 2.657.500 5,95
ALMI Alumindo Light Metal Inds.Tbk 890 890 890 890 - - - 4,92 CTRA Ciputra Development Tbk 430 440 425 430 - 33.884.000 14.488.295.000 35,16 DSSA Dian Swastika Sentosa Tbk 7.7 7.7 7.7 7.7 - 605 4.658.500.000 86,58
BTON Betonjaya Manunggal Tbk 435 465 380 380 -55 103.145.500 43.930.530.000 7,12 CTRP Ciputra Property Tbk 410 415 405 415 5 20.430.500 8.397.602.500 16,69 EPMT Enseval Putra Megatrading Tbk 1.04 1.04 1.04 1.04 - - - 11,97
CTBN Citra Tubindo Tbk 2.5 2.5 2.5 2.5 - - - 32,27 CTRS Ciputra Surya Tbk 660 670 650 650 -10 1.257.500 821.795.000 14,14 FISH FKS Multi Agro Tbk 820 820 820 820 - - - 12,23
GDST Gunawan Dianjaya Steel Tbk 144 146 142 142 -2 3.140.000 453.661.000 4,89 DART Duta Anggada Realty Tbk 177 179 173 176 -1 2.419.000 429.058.000 9,72 GEMA Gema Grahasarana Tbk 250 245 240 240 -10 170 40.825.000 1,64
INAI Indal Aluminium Industry Tbk 265 275 265 265 - 197 53.835.000 2,65 DILD Intiland Development Tbk 490 510 490 495 5 31.807.000 15.820.787.500 11,50 GREN Evergreen Invesco Tbk 159 164 155 156 -3 166.170.000 26.393.571.000 -
ITMA Itamaraya Tbk. 930 930 930 930 - - - -8,90 DUTI Duta Pertiwi Tbk 2 1.91 1.9 1.91 -90 25.5 48.700.000 14,77
HEXA Hexindo Adiperkasa Tbk 5.65 5.75 5.6 5.6 -50 560 3.169.075.000 28,06
JKSW Jakarta Kyoei Steel Works Tbk. 160 160 160 160 - - - 3,57 ELTY Bakrieland Development Tbk 179 183 176 179 - 807.454.500 144.692.223.000 56,71
INTA Intraco Penta Tbk 2 2.025 1.99 2 - 5.957.000 11.970.915.000 13,96
JPRS Jaya Pari Steel Tbk 495 530 500 520 25 5.194.000 2.686.525.000 5,05 FMII Fortune Mate Indonesia Tbk 90 90 90 90 - - - -33,93
INTD Inter Delta Tbk 420 420 420 420 - - - 38,26
LION Lion Metal Works Tbk 3.7 4 3.8 4 300 2.5 9.700.000 5,97 GMTD Gowa Makassar Tourism Dev. Tbk 165 165 165 165 - - - 0,77
KARK Dayaindo Resources International Tbk. 62 65 62 64 2 97.122.000 6.154.751.500 44,89
LMSH Lionmesh Prima Tbk. 5.9 5.9 5.9 5.9 - - - 6,01 GPRA Perdana Gapura Prima Tbk 127 129 126 129 2 108 13.812.500 9,30
KONI Perdana Bangun Pusaka Tbk 91 91 91 91 - - - 1,43
NIKL Pelat Timah Nusantara Tbk 360 370 360 365 5 9.238.500 3.369.922.500 8,33 JIHD Jakarta Int l Hotel & Dev. Tbk 820 860 830 850 30 557 467.805.000 30,50
LTLS Lautan Luas Tbk 830 840 820 830 - 356 292.585.000 7,26
PICO Pelangi Indah Canindo Tbk 370 370 370 370 - - - 20,49 JRPT Jaya Real Property Tbk 980 1.1 1 1.1 120 20.5 22.000.000 15,48
MDRN Modern Internasional Tbk 1.73 1.73 1.71 1.73 - 213.5 367.605.000 27,13
TBMS Tembaga Mulia Semanan Tbk 8.1 7 7 7 -1.1 500 3.500.000 2,11 KIJA Kawasan Industri Jababeka Tbk 130 133 128 128 -2 12.394.500 1.602.020.500 18,41
MICE Multi Indocitra Tbk 455 510 465 500 45 10.420.500 5.088.640.000 7,63
Kimia KPIG Global Land Development Tbk 385 400 370 370 -15 3 1.125.000 14,68
OKAS Ancora Indonesia Resources Tbk 345 370 345 360 15 5.901.500 2.112.350.000 47,34
BRPT Barito Pacific Tbk 1.23 1.26 1.22 1.24 10 10.100.000 12.587.720.000 173,51 LAMI Lamicitra Nusantara Tbk 195 195 195 195 - - - 11,79
SDPC Millennium Pharmacon Int. Tbk 78 80 78 79 1 327 25.683.000 -66,00
BUDI Budi Acid Jaya Tbk 230 225 220 225 -5 224.5 50.277.500 23,97 LCGP Laguna Cipta Griya Tbk 50 50 50 50 - - - 32,22
DPNS Duta Pertiwi Nusantara Tbk 385 385 385 385 - - - 6,56 LPCK Lippo Cikarang Tbk 470 490 450 465 -5 1.294.000 606.507.500 4,84 SQMI Allbond Makmur Usaha Tbk 141 141 141 141 - - - -18,47
EKAD Ekadharma International Tbk 300 325 300 325 25 993.5 314.187.500 6,38 LPKR Lippo Karawaci Tbk 690 710 680 690 - 133.409.500 93.408.590.000 27,00 TGKA Tigaraksa Satria Tbk 640 600 600 600 -40 12.5 7.500.000 6,12
ETWA Eterindo Wahanatama Tbk 225 230 225 225 - 200.5 45.175.000 59,81 MDLN Modernland Realty Ltd. Tbk 260 270 255 260 - 16.275.000 4.243.895.000 227,91 TIRA Tira Austenite Tbk 1.74 1.74 1.74 1.74 - - - 15,89
INCI Intanwijaya Internasional Tbk 235 245 235 235 - 122.5 29.292.500 -3,76 MKPI Metropolitan Kentjana Tbk 2.8 2.8 2.8 2.8 - - - 3.723,40 TMPI AGIS Tbk 178 200 172 180 2 49.151.500 9.008.344.000 -189,91
SOBI Sorini Agro Asia Corporindo 2.7 2.8 2.725 2.8 100 4.095.000 11.324.050.000 28,38 OMRE Indonesia Prima Property Tbk 161 161 161 161 - - - 3,93 TRIL Triwira Insanlestari Tbk. 67 68 65 65 -2 1.556.500 102.768.500 18,54
SRSN Indo Acidatama Tbk 62 63 61 62 - 823 51.315.500 109,97 PTRA New Century Development Tbk 50 50 50 50 - - - 1.700,68 TURI Tunas Ridean Tbk 850 860 820 840 -10 9.750.000 8.218.305.000 15,63
TPIA Tri Polyta Indonesia Tbk 3.375 3.6 3.35 3.425 50 532 1.834.350.000 7,50 PUDP Pudjiadi Prestige Limited Tbk 310 310 310 310 - 50 15.500.000 24,83 UNTR United Tractors Tbk 20.5 20.65 20.2 20.45 -50 4.246.500 86.738.225.000 18,02
UNIC Unggul Indah Cahaya Tbk 2.3 2.025 2.025 2.025 -275 500 1.012.500 7,24 PWON Pakuwon Jati Tbk 950 970 940 950 - 12.655.500 12.119.670.000 32,93 WAPO Wahana Phonix Mandiri Tbk 100 100 100 100 - - - -20,39
Plastik & Kemasan PWSI Panca Wiratama Sakti Tbk 65 65 65 65 - - - -0,44 WICO Wicaksana Overseas Int l Tbk 50 50 50 50 - 500 25 -10,16
AKKU Aneka Kemasindo Utama Tbk 95 95 95 95 - - - -8,27 RBMS Ristia Bintang Mahkotasejati T 85 85 80 81 -4 1.269.000 104.445.000 16,51 Perdagangan Eceran
AKPI Argha Karya Prima Inds. Tbk 1.1 1.1 1.09 1.1 - 174.5 191.805.000 12,30 RDTX Roda Vivatex Tbk 2.1 2.1 2.1 2.1 - - - 2,59 ACES Ace Hardware Indonesia Tbk 2.175 2.2 2.05 2.1 -75 94.5 198.562.500 22,88
APLI Asiaplast Industries Tbk 90 89 89 89 -1 30 2.670.000 4,24 SIIP Suryainti Permata Tbk 89 89 89 89 - - - -110,29 ALFA Alfa Retailindo Tbk 2.25 2.1 2.1 2.1 -150 500 1.050.000 -222,26
BRNA Berlina Tbk 1.22 1.32 1.22 1.28 60 496 630.150.000 5,63 SMDM Suryamas Dutamakmur Tbk 93 93 93 93 - - - 23,79 AMRT Sumber Alfaria Trijaya Tbk 1.99 2 1.98 2 10 125.5 249.735.000 101,81
DYNA Dynaplast Tbk 1.95 1.95 1.95 1.95 - - - 8,17 SMRA Summarecon Agung Tbk 1.12 1.15 1.12 1.12 - 5.903.000 6.695.560.000 37,87 CSAP Catur Sentosa Adiprana Tbk. 94 96 93 96 2 969 91.086.000 7,29
FPNI Titan Kimia Nusantara Tbk 125 129 120 121 -4 1.354.000 165.197.500 -1,99 Konstruksi Bangunan GOLD Golden Retailindo Tbk 420 420 400 405 -15 303.5 122.152.500 -
IGAR Kageo Igar Jaya Tbk 182 181 181 181 -1 50 9.050.000 7,30 ADHI Adhi Karya (Persero) Tbk 1.05 1.05 1.02 1.04 -10 890.5 921.475.000 40,55 HERO Hero Supermarket Tbk 3.1 3.1 3.1 3.1 - - - 6,58
IPOL Indopoly Swakarsa Industry Tbk 230 235 230 235 5 30.095.000 6.922.245.000 - DGIK Duta Graha Indah Tbk 97 99 96 96 -1 22.237.500 2.162.305.500 11,84 KOIN Kokoh Inti Arebama Tbk 107 109 106 106 -1 12.5 1.334.500 11,21
SIAP Sekawan Intipratama Tbk 83 80 71 80 -3 2.5 190 7,61 JKON Jaya Konstruksi Manggala Prata 710 710 710 710 - - - 42,79 MAPI Mitra Adiperkasa Tbk 2.275 2.475 2.25 2.425 150 14.709.500 35.535.600.000 20,18
SIMA Siwani Makmur Tbk 121 120 120 120 -1 5 600 -1,11 PTPP PP (Persero) Tbk 920 950 910 920 - 6.339.000 5.823.425.000 88,33 MPPA Matahari Putra Prima Tbk 1.47 1.51 1.44 1.49 20 11.242.500 16.528.630.000 0,74
TRST Trias Sentosa Tbk 215 215 215 215 - 155 33.325.000 8,75 SCBD Danayasa Arthatama Tbk. 510 500 500 500 -10 25 12.500.000 - MTSM Metro Realty Tbk 1.25 1.25 1.25 1.25 - - - 152,09
YPAS Yanaprima Hastapersada Tbk 590 600 590 590 - 67 39.825.000 17,30 SSIA Surya Semesta Internusa Tbk 470 500 405 500 30 175 79.302.500 19,47 RALS Ramayana Lestari Sentosa Tbk 920 940 920 920 - 3.801.500 3.524.550.000 66,71
Pakan Ternak TOTL Total Bangun Persada Tbk 235 245 235 240 5 4.457.500 1.069.817.500 12,01 RIMO Rimo Catur Lestari Tbk 54 56 54 54 - 275.5 15.006.000 -1,38
CPIN Charoen Pokphand Indonesia Tbk 8 8.05 7.6 7.65 -350 4.481.000 34.637.350.000 14,03 WIKA Wijaya Karya (Persero) Tbk 690 700 680 700 10 15.509.000 10.732.380.000 14,54 SKYB Skybee Tbk 500 520 500 500 - 123.5 62.430.000 -
JPFA Japfa Comfeed Indonesia Tbk 3.425 3.45 3.125 3.2 -225 13.658.000 44.530.487.500 12,51 INFRASTRUKTUR, UTILITAS, DAN TRANSPORTASI SONA Sona Topas Tourism Inds.Tbk 1.6 1.6 1.6 1.6 - - - 14,04
MAIN Malindo Feedmill Tbk 1.23 1.23 1.23 1.23 - - - 8,53 Energi TKGA Toko Gunung Agung Tbk 250 250 250 250 - - - -2,07
SIPD Sierad Produce Tbk 52 54 52 53 1 29.326.500 1.575.457.500 16,43 LAPD Leyand International Tbk 220 220 220 220 - - - 292,16 TRIO Trikomsel Oke Tbk 310 340 310 320 10 312.5 96.927.500 8,56
Kayu & Pengolahannya PGAS Perusahaan Gas Negara Tbk 3.825 3.85 3.8 3.825 - 43.091.500 164.844.450.000 14,46 Restoran, Hotel & Pariwisata
SULI Sumalindo Lestari Jaya Tbk 104 107 104 105 1 3.133.000 330.329.500 -1,69 Jalan Tol, Pelabuhan, Bandara & Sejenisnya ANTA Anta Express Tour & Travel Se 176 210 199 210 34 5 1.029.500 49,60
TIRT Tirta Mahakam Resources Tbk 81 82 80 81 - 571.5 46.220.000 3,44 CMNP Citra Marga Nushapala Persada Tbk. 1.42 1.44 1.31 1.34 -80 11.144.000 15.348.865.000 3,35 BAYU Bayu Buana Tbk 250 310 250 310 60 71.217.000 20.677.855.000 58,53
Pulp & Kertas JSMR Jasa Marga (Persero) Tbk 3.4 3.425 3.35 3.425 25 6.132.500 20.788.075.000 17,98 BUVA Bukit Uluwatu Villa Tbk 500 495 480 490 -10 4.556.500 2.218.575.000 -
FASW Fajar Surya Wisesa Tbk 3 3.075 2.9 3.075 75 36 106.975.000 21,74 META Nusantara Infrastructure Tbk 149 153 145 145 -4 4.937.000 725.424.500 -71,80 FAST Fast Food Indonesia Tbk 9 9 9 9 - 2 18.000.000 24,15
INKP Indah Kiat Pulp and Paper Tbk. 2.1 2.15 2.025 2.075 -25 2.485.000 5.161.775.000 6,87 Telekomunikasi GMCW Grahamas Citrawisata Tbk. 860 860 860 860 - - - -
INRU Toba Pulp Lestari Tbk. 590 590 590 590 - - - -24,62 BTEL Bakrie Telecom Tbk 245 245 235 240 -5 32.111.000 7.715.012.500 1.256,54 HOME Hotel Mandarine Regency Tbk 121 121 121 121 - - - 1.205,18
KBRI Kertas Basuki Rachmat Ind. Tbk 95 97 95 96 1 11.208.000 1.071.971.500 1,57 EXCL XL Axiata Tbk 5.4 5.6 5.45 5.5 100 1.592.000 8.800.475.000 17,67 ICON Island Concepts Indonesia Tbk 470 470 470 470 - - - -118,05
SAIP Surabaya Agung Industry P. Tbk 145 145 145 145 - - - 4,63 FREN Mobile-8 Telecom Tbk 50 50 50 50 - - - -2,12 INPP Indonesian Paradise Property 185 184 184 184 -1 8.5 1.564.000 65,65
SPMA Suparma Tbk 255 250 245 245 -10 260 64.950.000 10,17 INVS Inovisi Infracom Tbk 5.4 5.4 5.3 5.3 -100 17.5 93.825.000 231,39 JSPT Jakarta Setiabudi Internasiona 700 700 700 700 - - - 15,66
TKIM Pabrik Kertas Tjiwi Kimia Tbk 4.025 4.075 3.85 3.95 -75 1.454.500 5.731.137.500 3,90 ISAT Indosat Tbk 5.8 5.95 5.8 5.9 100 2.248.500 13.226.150.000 55,83 MAMI Mas Murni Indonesia Tbk 50 50 50 50 - 135 6.750.000 99,84
ANEKA INDUSTRI TLKM Telekomunikasi Indonesia Tbk 9.1 9.25 9.1 9.15 50 14.246.000 130.527.225.000 15,36 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 600 600 - - - 0,19
Otomotif dan Komponennya Transportasi PANR Panorama Sentrawisata Tbk 152 200 152 190 38 32.610.500 6.023.301.000 52,58
ASII Astra International Tbk 56.95 57.6 56.25 56.4 -550 5.748.000 325.676.250.000 17,73 APOL Arpeni Pratama Ocean Line Tbk 108 108 108 108 - - - -0,42 PDES Destinasi Tirta Nusantara Tbk 200 210 205 205 5 914.5 187.735.000 38,19
AUTO Astra Otoparts Tbk 17.65 18 17.7 17.7 50 31.5 561.025.000 12,28 BLTA Berlian Laju Tanker Tbk 275 285 275 285 10 87.559.500 24.486.042.500 7,40 PGLI Pembangunan Graha Lestari Inda 73 73 73 73 - - - -
BRAM Indo Kordsa Tbk 2.5 2.5 2.5 2.5 - 2.5 6.250.000 8,11 CMPP Centris Multi Persada P. Tbk 151 151 151 151 - - - -8,03 PJAA Pembangunan Jaya Ancol Tbk 790 790 790 790 - 50 39.500.000 12,86
GDYR Goodyear Indonesia Tbk 13 12.95 12.7 12.9 -100 15 191.950.000 9,05 HITS Humpuss Intermoda Trans. Tbk 385 385 385 385 - - - -41,91 PLIN Plaza Indonesia Realty Tbk 1.7 1.7 1.7 1.7 - - - 39,19
GJTL Gajah Tunggal Tbk 2.025 2.1 2.025 2.075 50 19.627.500 40.524.512.500 8,71 IATA Indonesia Air Transport Tbk 50 50 50 50 - 1 50 -20,61 PNSE Pudjiadi & Sons Estate Tbk 750 750 750 750 - - - 3,21
IMAS Indomobil Sukses Int l. Tbk 9.4 9.4 9.4 9.4 - - - 20,57 INDX Indoexchange Tbk 110 115 110 115 5 54.5 6.217.500 18,99 PSAB Pelita Sejahtera Abadi Tbk. 450 450 450 450 - - - -
INDS Indospring Tbk 7 7.1 6.55 7.1 100 2 13.750.000 3,38 MIRA Mitra International Resources Tbk 235 235 210 220 -15 146.626.000 32.796.387.500 -0,77 PSKT Pusako Tarinka Tbk. 700 700 700 700 - - - -
LPIN Multi Prima Sejahtera Tbk 2.15 2.15 2.15 2.15 - - - 3,68 RAJA Rukun Raharja Tbk 910 910 890 910 - 817 738.645.000 1.282,77 PTSP Pioneerindo Gourmet Int l Tbk 250 250 250 250 - - - 8,04
MASA Multistrada Arah Sarana Tbk 365 370 355 355 -10 17.206.000 6.189.702.500 12,16 RIGS Rig Tenders Tbk 830 840 810 810 -20 803 658.865.000 7,58 SHID Hotel Sahid Jaya Tbk 1.1 1.15 1.11 1.14 40 10.660.000 12.046.675.000 53,27
NIPS Nipress Tbk 2.9 2.9 2.9 2.9 - 500 1.450.000 4,18 SAFE Steady Safe Tbk 115 115 115 115 - - - 1,23 SMMT Eatertainment International Tbk 2.175 2.175 2.175 2.175 - - - -
PRAS Prima Alloy Steel Tbk 96 97 97 97 1 52.5 5.092.500 -1,92 SMDR Samudera Indonesia Tbk 4.4 4.4 4.4 4.4 - 10 44.000.000 49.886,62 Advertising, Printing & Media
SMSM Selamat Sempurna Tbk 1.13 1.14 1.12 1.12 -10 454.5 515.350.000 11,00 TMAS Pelayaran Tempuran Emas Tbk 165 165 162 165 - 153.5 25.028.500 -1,15 ABBA Mahaka Media Tbk. 83 83 83 83 - - - 129,28
SUGI Sugih Energy Tbk. 157 157 157 157 - - - -85,96 TRAM Trada Maritime Tbk 600 620 600 610 10 97.372.000 58.922.135.000 47,05 EMTK Elang Mahkota Teknologi Tbk 940 930 920 930 -10 57.5 53.440.000 14,26
Tekstil & Garmen WEHA Panorama Transportasi Tbk 174 180 173 180 6 5.090.000 902.489.500 -20,42 FORU Fortune Indonesia Tbk 157 158 150 158 1 39 5.890.000 15,30
ADMG Polychem Indonesia Tbk 196 205 198 200 4 3.615.500 731.005.500 8,65 ZBRA Zebra Nusantara Tbk 50 50 50 50 - 20.5 1.025.000 -1,82 IDKM Indosiar Karya Media Tbk 590 620 580 590 - 3.383.000 2.004.810.000 17,61
ARGO Argo Pantes Tbk 1.3 1.3 1.3 1.3 - - - -11,76 Konstruksi non bangunan JTPE Jasuindo Tiga Perkasa Tbk 510 510 510 510 - - - 6,23
CNTB Saham Seri B ( Centex Tbk ) 5 5 5 5 - - - 14,54 INDY Indika Energy Tbk 3.325 3.375 3.3 3.325 - 17.542.000 58.371.162.500 18,53 LPLI Star Pacific Tbk 235 240 230 235 - 395 93.062.500 1,32
CNTX Centex (Saham Preferen) Tbk 2.65 2.65 2.65 2.65 - - - 7,02 RINA Katarina Utama Tbk 64 64 64 64 - - - -6,34 MNCN Media Nusantara Citra Tbk 430 480 430 470 40 94.447.000 43.734.767.500 8,14
ERTX Eratex Djaja Tbk 50 50 50 50 - - - -0,37 TOWR Sarana Menara Nusantara Tbk 8 7.8 7.8 7.8 -200 3.5 27.300.000 -102,97 SCMA Surya Citra Media Tbk 3.2 3.35 3.2 3.2 - 255 824.387.500 14,61
ESTI Ever Shine Tex Tbk. 100 100 100 100 - - - 16,63 TRUB Truba Alam Manunggal E. Tbk 83 85 82 83 - 31.076.000 2.590.481.000 27,59 TMPO Tempo Inti Media Tbk 81 87 80 81 - 1.148.000 97.145.000 -23,81
HDTX Panasia Indosyntec Tbk 235 235 235 235 - - - -6,29 KEUANGAN Jasa Komputer & Perangkatnya
INDR Indo-Rama Synthetics Tbk. 800 810 810 810 10 2 1.620.000 7,60 Bank ASGR Astra Graphia Tbk 700 710 690 700 - 2.595.500 1.806.270.000 10,73
KARW Karwell Indonesia Tbk 145 145 145 145 - - - -9,86 AGRO Bank Agroniaga Tbk. 199 205 196 196 -3 5.584.500 1.109.778.000 261,89 CENT Centrin Online Tbk. 170 170 170 170 - - - 25,69
MYRX Hanson International Tbk 160 166 158 165 5 55.837.000 9.127.614.000 38,92 BABP Bank ICB Bumiputera Tbk 145 145 145 145 - 4 580 25,56 DNET Dyviacom Intrabumi Tbk 320 320 320 320 - - - -3.493,45
MYRXP Saham Seri B Hanson Internatio 70 75 67 70 - 498.5 35.267.500 -19,86 BACA Bank Capital Indonesia Tbk 105 105 105 105 - - - 12,83 ITTG Leo Investments Tbk 119 119 117 117 -2 49.5 5.815.500 2,96
MYTX Apac Citra Centertex Tbk 70 70 68 68 -2 26 1.770.000 -0,69 BAEK Bank Ekonomi Raharja Tbk. 2.975 2.3 2.3 2.3 -675 500 1.150.000 15,80 LMAS Limas Centric Indonesia Tbk 50 50 50 50 - - - 4,90
PAFI Panasia Filament Inti Tbk 250 250 250 250 - - - -5,51 BBCA Bank Central Asia Tbk 6.85 6.9 6.75 6.75 -100 4.072.500 27.853.625.000 20,69 MTDL Metrodata Electronics Tbk 112 117 113 115 3 10.167.500 1.170.586.500 7,72
PBRX Pan Brothers Tbk. 880 930 860 920 40 12.444.000 11.263.805.000 16,08 BBKP Bank Bukopin Tbk 730 740 720 730 - 4.291.000 3.126.395.000 9,79 Perusahaan Investasi
POLY Asia Pacific Fibers Tbk 125 128 124 125 - 1.280.000 160.679.500 0,61 BBNI Bank Negara Indonesia Tbk 3.875 3.925 3.85 3.875 - 18.152.500 70.237.737.500 15,16 BHIT Bhakti Investama Tbk 120 124 119 120 - 144.660.500 17.525.417.500 10,76
RICY Ricky Putra Globalindo Tbk 199 200 194 195 -4 161 31.397.500 14,71 BBNP Bank Nusantara Parahyangan Tbk 1.23 1.23 1.23 1.23 - - - 9,52 BMTR Global Mediacom Tbk 385 420 395 415 30 49.815.000 20.408.517.500 9,50
SSTM Sunson Textile Manufacture Tbk 196 196 196 196 - - - 12,34 BBRI Bank Rakyat Indonesia Tbk 10.5 10.8 10.6 10.8 300 11.738.000 125.792.275.000 15,27 BNBR Bakrie & Brothers Tbk 53 55 53 54 1 143.078.500 7.720.245.000 -8,36
TFCO Tifico Fiber Indonesia Tbk 350 300 265 270 -80 1.5 417.5 20,92 BBTN Bank Tabungan Negara (Persero) Tbk 1.88 1.92 1.9 1.92 40 21.262.000 40.558.025.000 21,19 MLPL Multipolar Tbk 194 197 188 195 1 35.981.000 6.976.597.500 0,27
UNIT Nusantara Inti Corpora Tbk 138 138 138 138 - - - 7,31 BCIC Bank Mutiara Tbk 50 50 50 50 - - - 5,29 PLAS Polaris Investama Tbk 1.34 1.48 1.34 1.39 50 32.817.000 46.649.710.000 270,68
UNTX Unitex Tbk. 3.7 3.7 3.7 3.7 - - - - BDMN Bank Danamon Tbk 6.1 6.2 5.95 6 -100 2.329.000 14.005.950.000 32,53 POOL Pool Advista Indonesia Tbk 565 565 565 565 - - - 6,84

Seb= Sebelumnya TTg= Tertinggi Trd= Terendah Pnt= Penutupan Vol= Volume PER= Price Earning Ratio Sumber: Limas Centric Indonesia Tbk

SENIN, 11 OKTOBER 2010

1.913,74
G Kurs Transaksi BI G G Kurs Uang Kertas Asing G
Indeks LQ 45-BEI Indonesia Islamic Indeks Indeks Saham Gabungan-BEI
Senin, 11 Oktober 2010 (dalam rupiah) Senin, 11 Oktober 2010 (dalam rupiah)
673,05 545,29 3.603,40 Beli Jual
673,05 545,29 3.603,40 BELI JUAL
544,82 3.591,70 BI BI
BI CIC AYU BI CIC AYU
669,64 542,25 3.589,29 3.586,19
US $ 8.880,0000 8.970,0000
US $ 8.425,0000 0,0000 8.910,0000 9.425,0000 0,0000 8.935,0000
668,90 540,91 Pound 14.160,0500 14.306,2500
669,34 Pound 13.434,5100 0,0000 14.175,0000 15.031,9300 0,0000 14.275,0000
666,23 539,22 3.575,17 Aust $ 8.758,3400 8.851,6000
Aust $ 8.309,5800 0,0000 8.740,0000 9.300,5900 0,0000 8.790,0000
Sin $ 6.800,9500 6.875,1400
662,82 536,18 3.561,06 MYR 2.862,6700 2.894,4800
Sin $ 6.452,4800 0,0000 6.815,0000 7.223,8800 0,0000 6.840,0000
661,10
1,69 535,07 1,92 3.548,75
1,8 HK $ 1.144,6700 1.156,4200
SAR 0,0000 0,0000 2.345,0000 0,0000 0,0000 2.420,0000
659,41 533,15 3.546,95 MYR 0,0000 0,0000 2.855,0000 0,0000 0,0000 2.880,0000
659,41 Yen 1,083,455 1,094,837 HK $ 1.086,0200 0,0000 1.148,0000 1.215,0800 0,0000 1.158,0000
533,15 3.546,95
5/10 6/10 7/10 8/10 11/10 5/10 6/10 7/10 8/10 11/10
Euro 12.411,5800 12.541,8500 Yen 1,027,940 0,0000 1,075,000 1,150,372 0,0000 1,087,500
5/10 6/10 7/10 8/10 11/10
Euro 11.775,6200 0,0000 12.415,0000 13.178,0400 0,0000 12.465,0000
Sumber : CIC

G 10 Saham Teraktif G
G 10 Pialang Teraktif G
G Deposito G Code
INDF
ASII
Pnt
4.875
56.4
Prb(Rp)
-2,250,000
-5,500,000
Prb(%)
-44,117
-0,9657
Frek
6.915,0000
2.626,0000
Vol
93.444.500
5.748.000
Nilai
457.284.375.000
325.676.250.000
Code Pialang Vol Nilai Frek
YP eTrading Securities 722.726.000 361.294.592.500 26.648
Nama Bank 1 Bln 3 Bln 6 Bln 12 Bln Nama Bank 1 Bln 3 Bln 6 Bln 12 Bln ADRO 2.075 250,000 12,195 1.214,0000 139.750.000 287.579.587.500 PD Indo Premier Securities 481.254.500 286.847.681.000 18.932
BUMI 2.3 0,0000 0,0000 2.701,0000 120.391.000 279.590.262.500 DR OSK Nusadana Securities Indonesia 523.233.000 325.754.850.000 11.028
1 ALGEMENE BANK NEDERLAND AMRO BANK N. 2.50000 2.50000 2.50000 2.50000 1 BANK CENTURY 8.50000 8.50000 8.50000 8.50000 ICBP 5.45 -2,500,000 -43,859 1.549,0000 51.058.000 279.320.675.000
2 AMERICAN EXPRESS BANK LTD. 7.00000 7.00000 7.00000 7.00000 2 PT.ALFINDO SEJAHTERA BANK 7.00000 6.00000 4.50000 4.50000 KK Phillip Securities Indonesia 254.942.000 250.989.484.500 10.9
BMRI 6.8 1,000,000 14,925 1.281,0000 35.134.000 237.169.075.000 CS Credit Suisse Securities Indonesia 303.497.500 731.159.327.000 10.688
3 BANGKOK BANK LTD. 7.50000 7.50000 7.75000 7.75000 3 PT.ANGLOMAS INTERNASIONAL BANK 8.00000 8.50000 9.00000 9.50000
4 BANK OF AMERICA NAT.ASSOCIATION 2.50000 2.50000 2.50000 2.50000 4 PT.BANK AGRO NIAGA 8.50000 8.50000 8.50000 8.50000
TINS 3.35 250,000 0,7518 1.856,0000 54.065.000 183.722.300.000 ML Merrill Lynch Indonesia 236.516.500 655.299.987.000 10.555
5 BANK OF CHINA 6.00000 5.50000 5.00000 5.00000 5 PT.BANK AKITA 8.00000 8.25000 8.25000 8.50000 PGAS 3.825 0,0000 0,0000 1.561,0000 43.091.500 164.844.450.000 NI BNI Securities 258.367.500 192.940.182.500 9.492
6 CITIBANK 5.25000 5.25000 5.50000 5.50000 6 PT.BANK ANTARDAERAH 8.00000 8.00000 8.00000 8.00000 ELTY 179 0,0000 0,0000 3.540,0000 807.454.500 144.692.223.000 CP Valbury Asia Securities 520.140.000 226.019.667.000 9.025
7 DEUTSCHE BANK AG. 7.15000 7.15000 7.00000 7.25000 7 PT.BANK ARTA NIAGA KENCANA Tbk 6.00000 9.00000 9.50000 9.50000 UNSP 375 250,000 71,428 2.899,0000 374.596.500 137.466.232.500
8 JP MORGAN CHASE BANK 7.00000 0.00000 0.00000 0.00000 8 PT.BANK ARTHA GRAHA INTERNASIONAL 7.00000 7.00000 7.00000 7.00000
ZP Kim Eng Securities 228.217.500 403.855.874.500 7.476
9 STANDARD CHARTERED BANK 5.50000 5.50000 5.50000 7.00000 9 PT.BANK ARTOS INDONESIA 8.00000 8.00000 8.00000 8.00000 LG Trimegah Securities Tbk 262.152.500 279.922.076.500 7.35
10 THE HONGKONG & SHANGHAI BANKING CORP 4.50000 4.75000 4.01770 4.75000 10 PT.BANK BINTANG MANUNGGAL 9.25000 9.25000 9.00000 9.00000
Suku Bunga Kel. Bank asing 2.50000 2.50000 2.50000 2.50000 11 PT.BANK BISNIS INTERNASIONAL 9.50000 8.50000 8.50000 8.50000
BANK CAMPURAN 12 PT.BANK BUANA INDONESIA Tbk 0.00000 0.00000 0.00000 4.25000 G Indeks BEI G
1 BANK CAPITAL INDONESIA
2 PT. BANK KEB INDONESIA
3 PT.ANZ PANIN BANK
8.50000
7.25000
8.00000
8.50000
7.50000
7.75000
9.00000
0.00000
7.50000
9.00000
7.50000
7.50000
13 PT.BANK BUKOPIN
14 PT.BANK BUMI ARTA
15 PT.BANK BUMIPUTERA INDONESIA Tbk
6.50000
8.50000
7.50000
6.50000
8.25000
7.50000
6.75000
8.00000
7.50000
6.75000
7.75000
7.50000 11/10 08/10 07/10 06/10 05/10
G Indeks Bursa Regional G
4 PT.BANK BNP INDONESIA 8.50000 8.50000 9.00000 9.00000 16 PT.BANK CENTRAL ASIA Tbk 7.50000 7.50000 7.50000 7.50000 IHSG 3.548,75 3.546,95 3.586,19 3.603,40 3.591,70 11/10 08/10 07/10 06/10 05/10
5 PT.BANK CHINATRUST INDONESIA 7.50000 7.50000 8.00000 8.00000 17 PT.BANK DANAMON INDONESIA Tbk 4.50000 3.75000 3.25000 2.75000 PERTANIAN 2.092,05 1.998,94 2.006,39 2.013,14 1.989,73 Nasdaq Composite Index - 2.401,91 2.383,67 2.380,66 2.399,83
6 PT.BANK COMMONWEALTH 5.00000 5.00000 5.00000 5.50000 18 PT.BANK DJASA ARTA 7.50000 7.25000 7.00000 6.75000 PERTAMBANGAN 2.752,46 2.741,99 2.729,83 2.740,00 2.682,30 Frankfurt Dax Index - 6.291,67 6.276,25 6.270,73 6.215,83
7 PT.BANK FINCONESIA 11.00000 11.25000 11.50000 12.00000 19 PT.BANK EKONOMI RAHARJA 5.00000 6.70000 7.25000 5.00000 INDUSTRI DASAR DAN KIMIA 391,07 396,82 400,44 402,80 408,65
8 PT.BANK MULTICOR 9.50000 9.50000 9.50000 9.50000 ANEKA INDUSTRI 998,88 1.007,69 1.030,36 1.038,73 1.039,40 Dow Jones Industrial Average - 11.006,48 10.948,58 10.967,65 10.944,72
20 PT.BANK EKSEKUTIF INTERNASIONAL Tbk 9.50000 9.50000 9.50000 9.50000
9 PT.BANK OCBC INDONESIA 8.75000 8.75000 10.25000 10.50000 INDUSTRI BARANG KONSUMSI 1.173,56 1.176,77 1.201,75 1.202,23 1.199,58 Hang Seng Index 23.207,31 22.944,18 22.884,32 22.880,41 22.639,14
21 PT.BANK FAMA INTERNASIONAL 7.25000 7.00000 0.00000 11.75000
10 PT.BANK RESONA PERDANIA 4.25000 4.25000 4.50000 4.75000 22 PT.BANK GANESHA 8.50000 8.75000 9.00000 9.25000 PROPERTI DAN REAL ESTAT 206,65 205,99 206,08 206,76 206,65 Singapore Straits Time 3.163,41 3.153,34 3.166,65 3.190,07 3.162,36
11 PT.BANK UOB INDONESIA 7.37500 7.37500 7.75000 7.75000 23 PT.BANK HAGAKITA 8.25000 7.36000 7.75000 7.75000 INFRASTRUKTUR, UTILITAS, DAN TRANSPORTASI 810,17 806,55 810,36 826,56 833,87 Kuala Lumpur Composite Index 1.487,41 1.481,41 1.481,45 1.479,61 1.472,19
12 PT.BANK WOORI INDONESIA 8.00000 0.00000 0.00000 0.00000 24 PT.BANK HARDA INTERNASIONAL 7.00000 0.00000 0.00000 0.00000 KEUANGAN 450,49 450,99 458,48 457,78 453,13 Seoul Composite Index 1.889,91 1.897,07 1.900,85 1.903,95 1.878,94
13 PT.MAYBANK INDOCORP 8.25000 7.25000 7.25000 0.00000 25 PT.BANK HARFA 8.00000 8.25000 9.00000 9.00000 PERDAGANGAN, JASA, DAN INVESTASI 386,40 384,29 388,78 389,51 391,81
MANUFAKTUR 858,18 864,84 880,75 884,48 887,39 Tokyo Nikkei 225 - 9.588,88 9.684,81 9.691,43 9.518,76
14 PT.RABO BANK DUTA INDONESIA 7.50000 7.75000 8.00000 8.00000 26 PT.BANK HS 1906 8.75000 8.75000 9.00000 9.00000
Suku Bunga Kel. Bank campuran 4.25000 4.25000 4.50000 4.75000 LQ45 661,10 659,41 668,90 673,05 669,34 NYSE Composite Index - 7.478,42 7.425,01 7.448,33 7.434,18
27 PT.BANK IFI 7.50000 8.25000 8.25000 8.25000 NZSE50 Composite Index 3.234,89 3.232,66 3.236,08 3.235,04 3.218,32
BANK PEMERINTAH DAERAH JII 535,07 533,15 540,91 544,82 545,29
28 PT.BANK INA PERDANA 8.75000 8.75000 8.50000 8.25000 PAPAN UTAMA 1.022,79 1.021,66 1.035,02 1.039,41 1.035,31
1 B.P.D. ACEH 7.50000 7.50000 7.50000 7.50000 Paris CAC 40 index - 3.763,18 3.770,47 3.764,91 3.731,93
29 PT.BANK INDEX SELINDO 8.75000 8.75000 8.75000 8.75000 PAPAN PENGEMBANG 486,73 489,01 485,94 490,68 492,03
2 B.P.D. BALI 8.00000 8.00000 8.00000 7.75000 Manila Composite Index 4.218,79 4.236,98 4.245,05 4.196,73 4.171,87
30 PT.BANK INDOMONEX 8.50000 8.75000 8.75000 8.75000 PERBANKAN 510,73 511,02 519,77 519,34 514,45
3 B.P.D. BENGKULU 8.00000 8.00000 8.50000 9.00000 Stock Exchange of Thai 977,85 963,19 970,90 979,00 969,28
31 PT.BANK INTERNASIONAL INDONESIA Tbk 4.75000 6.00000 6.25000 5.75000 KOMPAS 100 834,81 832,85 843,94 849,05 845,65
4 B.P.D. DKI JAKARTA 6.50000 6.50000 6.75000 6.75000 Taipei Weighted Index 8.176,76 8.244,19 8.283,92 8.284,03 8.200,43
32 PT.BANK JASA JAKARTA 8.75000 8.75000 8.75000 8.75000 BISNIS-27 319,68 318,85 323,84 325,33 324,01
5 B.P.D. JAMBI 8.00000 8.25000 8.50000 8.50000
6 B.P.D. JAWA BARAT 6.75000 6.75000 6.75000 6.75000
33 PT.BANK KESAWAN Tbk 8.50000 8.25000 8.50000 8.50000 PEFINDO25 335,05 337,19 336,15 342,34 348,41 FTSE 100 Index - 5.657,61 5.662,13 5.681,39 5.635,76
7 B.P.D. JAWA TENGAH 6.25000 6.25000 7.00000 6.00000 34 PT.BANK KESEJAHTERAAN EKONOMI 8.25000 8.30000 8.50000 9.00000 SRI-KEHATI 195,12 194,59 198,23 199,40 198,77
8 B.P.D. JAWA TIMUR 7.25000 7.25000 7.25000 8.25000 35 PT.BANK MASPION INDONESIA 6.00000 6.00000 6.00000 6.00000
9 B.P.D. KALIMANTAN BARAT 8.50000 8.50000 8.50000 8.50000 36 PT.BANK MAYAPADA INTERNATIONAL Tbk 3.00000 7.00000 7.25000 6.50000
10 B.P.D. KALIMANTAN SELATAN
11 B.P.D. KALIMANTAN TENGAH
8.00000
9.50000
8.00000
9.50000
8.50000
10.00000
9.00000
10.00000
37 PT.BANK MEGA TBK
38 PT.BANK METRO EKSPRES
6.50000
8.50000
6.25000
8.50000
5.75000
8.25000
5.75000
8.25000 G Rekapitulasi Perdagangan G
G Kurs Bea Masuk dan Pajak G
12 B.P.D. KALIMANTAN TIMUR 7.00000 7.00000 7.00000 7.00000 39 PT.BANK MITRANIAGA 8.75000 8.75000 8.25000 8.25000
13 B.P.D. LAMPUNG 7.50000 7.50000 7.50000 7.50000 40 PT.BANK MULTI ARTA SENTOSA 8.50000 8.50000 8.50000 8.50000
41 PT.BANK CIMB NIAGA Tbk 5.75000 6.00000 6.25000 6.50000
1. Perdagangan Saham Volume Nilai Frekuensi
14 B.P.D. MALUKU 8.25000 8.25000 8.25000 8.25000 1. Pasar Reguler 5.449.675.500 5.147.764.007.000 141.344
15 B.P.D. NUSA TENGGARA BARAT 6.50000 6.75000 7.00000 7.25000 42 PT.BANK PERMATA Tbk 6.00000 6.00000 6.00000 6.00000 Kurs Pajak yang berlaku dari 11-10-2010 s/d 18-10-2010
43 PT.BANK PERSYARIKATAN INDONESIA 8.50000 8.50000 8.50000 8.50000 2. Pasar Tunai - - -
16 B.P.D. PAPUA 7.50000 7.50000 7.00000 7.00000 berdasarkan Keputusan Menteri Keuangan Nomor: 955/KM.1/2010
17 B.P.D. RIAU 7.00000 7.00000 7.50000 7.50000 44 PT.BANK PURBA DANARTA 5.50000 5.50000 5.50000 5.50000 3. Pasar Negosiasi 577.884.982 755.946.470.190 414
18 B.P.D. SULAWESI SELATAN 8.00000 8.00000 8.50000 8.50000 45 PT.BANK SERI PARTHA 9.00000 9.25000 9.50000 9.50000 4. Pasar Tutup Sendiri - - -
46 PT.BANK SINAR HARAPAN BALI 9.50000 9.50000 9.50000 9.50000 Mata Uang Negara Rp Mata Uang Negara Rp
19 B.P.D. SULAWESI TENGAH 7.00000 6.50000 6.50000 6.50000 Sub Total 6.027.560.482 5.903.710.477.190 141.758
20 B.P.D. SULAWESI TENGGARA 7.50000 7.50000 7.50000 7.50000 47 PT.BANK SINARMAS 9.25000 9.25000 9.25000 9.25000 2. Perdagangan HMETD Volume Nilai Frekuensi
48 PT.BANK SWADESI Tbk 9.00000 9.00000 9.00000 9.00000 USD Amerika Serikat 8.930,55 MYR Malaysia 2.885,80
21 B.P.D. SULAWESI UTARA 8.25000 8.30000 9.50000 9.50000 1. Pasar Reguler - - -
49 PT.BANK SWAGUNA 8.75000 9.00000 9.25000 9.50000 AUD Australia 8.708,40 BUK Burma 1.391,05
22 B.P.D. SUMATERA BARAT 8.00000 7.75000 7.75000 7.50000 2. Pasar Tunai - - -
23 B.P.D. SUMATERA SELATAN 8.75000 8.75000 8.50000 8.50000 50 PT.BANK UIB 9.00000 9.00000 9.00000 9.00000 BND Brunei Darussalam 6.818,25 NOK Norwegia 1.538,20
24 B.P.D. SUMATERA UTARA 7.50000 7.75000 8.00000 8.25000 51 PT.BANK WINDU KENTJANA 8.50000 8.00000 7.00000 7.00000 CAD Kanada 8.794,46 3. Pasar Negosiasi - - -
PKR Pakistan 103,74
25 B.P.D. YOGYAKARTA 7.75000 7.75000 7.75000 7.75000 52 PT.BANK YUDHA BHAKTI 9.00000 8.75000 8.50000 8.25000 CNY Cina 1.335,95 4. Pasar Tutup Sendiri - - -
53 PT.CENTRATAMA NASIONAL BANK 6.75000 6.75000 6.75000 6.75000 PHP Philipina 204,69
Suku Bunga Kel. Bank pemerintah daerah 6.25000 6.25000 6.50000 6.00000 DKK Denmark 1.658,37 Sub Total - - -
BANK PERSERO 54 PT.DIPO INTERNATIONAL BANK 4.00000 6.75000 6.75000 9.50000 SAr Saudi Arabia 2.381,31 3. Perdagangan Waran Volume Nilai Frekuensi
EUR EURO 12.361,89
1 PT.BANK EKSPOR INDONESIA (PERSERO) 8.00000 8.00000 8.00000 8.00000 55 PT.HAGA BANK 7.00000 7.00000 7.75000 7.75000 NZD Selandia Baru 6.692,11 1. Pasar Reguler 162.969.500 8.105.930.500 2.581
56 PT.HALIM INDONESIA BANK 8.00000 8.00000 8.00000 8.00000 HKD Hongkong 1.151,46
2 PT.BANK MANDIRI (PERSERO) Tbk 6.00000 6.00000 6.00000 6.25000 SGD Singapura 6.818,91 2. Pasar Tunai - - -
3 PT.BANK NEGARA INDONESIA 1946 (PERSERO) Tbk 6.50000 6.50000 7.00000 7.00000 57 PT.LIMAN INTERNATIONAL BANK 7.50000 7.25000 7.00000 7.00000 INR India 200,53
58 PT.PAN INDONESIA BANK LTD. Tbk 9.75000 9.75000 9.75000 9.75000 GBP Inggris 14.173,45 LKR Sri Lanka 79,98 3. Pasar Negosiasi 1.245.000 53.535.000 1
4 PT.BANK RAKYAT INDONESIA (PERSERO) Tbk 7.50000 7.50000 7.50000 7.50000
5 PT.BANK TABUNGAN NEGARA (PERSERO) 7.50000 7.50000 7.50000 8.00000 59 PT.PRIMA MASTER BANK 9.00000 9.00000 9.00000 9.00000 JPY Jepang 107,4675 SEK Swedia 1.328,02 4. Pasar Tutup Sendiri - - -
Suku Bunga Kel. Bank persero 7.50000 7.50000 7.25000 7.25000 Suku Bunga Kel. Bank swasta nasional 3.00000 3.75000 3.25000 2.75000 KRW Korea 7,96 CHF Swiss 9.250,14 Sub Total 164.214.500 8.159.465.500 2.582
BANK SWASTA NASIONAL Suku Bunga seluruh Bank 2.50000 2.50000 2.50000 2.50000 KWD Kuwait 31.471,46 THB Thailand 297,39 4. Total 6.191.886.482 5.911.979.772.690 144.359
Sumber: Limas Centric Indonesia Tbk

G Transaksi Mata Uang G

CurrencyID USD AUD HKD INR IDR JPY MYR NZD PHP SGD KRW TWD THB CHF EUR GBP CurrencyID USD AUD HKD INR IDR JPY MYR NZD PHP SGD KRW TWD THB CHF EUR GBP
USD 0,9844 0,1289 0,0225 0,0001 0,0122 0,3223 0,7524 0,0230 0,7653 0,0009 0,0325 0,0333 10,395 13,944 15,943 PHP 435,550 428,777 56,133 0,9807 0,0049 0,5314 140,387 327,708 333,346 0,0389 14,153 14,495 452,755 607,353 694,410
AUD 10,158 0,1309 0,0229 0,0001 0,0124 0,3274 0,7643 0,0233 0,7774 0,0009 0,0330 0,0338 10,559 14,165 16,195 SGD 13,066 12,863 0,1684 0,0294 0,0001 0,0160 0,4211 0,9830 0,0300 0,0012 0,0424 0,0434 13,583 18,220 20,831
HKD 77,592 76,385 0,1748 0,0009 0,0947 25,009 58,380 0,1781 59,384 0,0069 0,2521 0,2582 80,656 108,197 123,707 KRW 1.120,8999 1.103,4700 1,444,616 252,398 0,1256 136,770 3,612,894 8,433,654 257,352 8,578,755 364,224 373,012 1.165,1766 1.563,0389 1.787,0845
INR 444,100 437,194 57,236 0,0050 0,5419 143,142 334,141 10,196 339,889 0,0396 14,431 14,779 461,642 619,276 708,042 TWD 307,750 302,964 39,663 0,6930 0,0035 0,3755 99,194 231,551 0,7066 235,535 0,0274 10,242 319,907 429,142 490,655
IDR 8.928,0000 8.789,1719 1.150,6415 2,010,359 1,089,379 2.877,6824 6.717,4336 2,049,823 6.833,0044 79,650 2,901,057 2,971,053 9.280,6660 12.449,6504 14.234,1816
THB 300,500 295,827 38,728 0,6766 0,0034 0,3666 96,858 226,096 0,6899 229,986 0,0268 0,9764 312,370 419,032 479,096
JPY 819,550 806,806 105,623 18,454 0,0092 264,158 616,630 18,816 627,239 0,0732 26,630 27,273 851,924 1,142,822 1,306,633
CHF 0,9620 0,9470 0,1240 0,0217 0,0001 0,0117 0,3101 0,7238 0,0221 0,7363 0,0009 0,0313 0,0320 13,414 15,338
MYR 31,025 30,543 0,3999 0,0698 0,0003 0,0378 23,344 0,0712 23,745 0,0028 0,1008 0,1032 32,250 43,263 49,465
EUR 0,7171 0,7060 0,0924 0,0162 0,0001 0,0088 0,2312 0,5396 0,0165 0,5488 0,0006 0,0233 0,0239 0,7455 11,433
NZD 13,291 13,084 0,1713 0,0300 0,0001 0,0162 0,4284 0,0305 10,172 0,0012 0,0432 0,0443 13,816 18,534 21,190
GBP 0,6272 0,6174 0,0808 0,0141 0,0001 0,0077 0,2022 0,4719 0,0144 0,4800 0,0006 0,0204 0,0209 0,6520 0,8747