DAFTAR NAMA PERUSAHAAN YANG MASUK JII

PERIODE JUNI 2017 - NOVEMBER 2017

No Kode Saham Nama Saham
1 AALI Astra Argo Lestari Tbk
2 ADRO Adaro Energy Tbk
3 AKRA AKR Corporindo Tbk
4 ANTM Aneka Tambang (Persero) Tbk
5 ASII Astra International Tbk
6 BSDE Bumi Serpong Damai Tbk
7 CTRA Ciputra Development Tbk
8 EXCL XL Axiata Tbk
9 ICBP Indofood CBP Sukses Makmur Tbk
10 INCO Vale Indonesia Tbk
11 INDF Indofood Sukses Makmur Tbk
12 KLBF Kalbe Farma Tbk
13 LPKR Lippo Karawaci Tbk
14 LPPF Matahari Department Store Tbk
15 LSIP PP London Sumatra Indonesia Tbk
16 MYRX Hanson International Tbk
17 PGAS Perusahaan Gas Negara (Persero) Tbk
18 PPRO PP Properti Tbk
Tambang Batubara Bukit Asam
19 PTBA (Persero) Tbk
20 PTPP PP (Persero) Tbk
21 PWON Pakuwon Jati Tbk
22 SMGR Semen Indonesia (Persero) Tbk
23 SMRA Summarecon Agung Tbk
24 SSMS Sawit Sumbermas Sarana Tbk
Telekomunikasi Indonesia (Persero)
25 TLKM Tbk
26 TPIA Chandra Asri Petrochemical Tbk
27 UNTR United Tractors Tbk
28 UNVR Unilever Indonesia Tbk
29 WIKA Wijaya Karya (Persero) Tbk
30 WSKT Waskita Karya (Persero) Tbk
 Harga Penutupan Saham Harian

Kode
No 22-Aug-17 23-Aug-17 24-Aug-17 25-Aug-17 28-Aug-17 29-Aug-17
Saham
1 AALI 15,225.00 15,150.00 15,000.00 15,275.00 15,150.00 15,125.00
2 ADRO 1,860.00 1,955.00 1,965.00 1,945.00 1,890.00 1,870.00
3 AKRA 6,625.00 6,575.00 6,600.00 6,625.00 6,725.00 6,850.00
4 ANTM 725.00 720.00 740.00 720.00 715.00 730.00
5 ASII 7,925.00 7,975.00 7,975.00 8,000.00 8,000.00 7,900.00
6 BSDE 1,850.00 1,850.00 1,820.00 1,830.00 1,825.00 1,845.00
7 CTRA 1,230.00 1,210.00 1,190.00 1,215.00 1,190.00 1,170.00
8 EXCL 3,420.00 3,590.00 3,510.00 3,660.00 3,630.00 3,630.00
9 ICBP 8,725.00 8,725.00 8,600.00 8,850.00 8,800.00 8,675.00
10 INCO 2,990.00 2,980.00 2,920.00 2,890.00 2,930.00 2,960.00
11 INDF 8,325.00 8,350.00 8,400.00 8,600.00 8,625.00 8,675.00
12 KLBF 1,775.00 1,755.00 1,725.00 1,725.00 1,720.00 1,745.00
13 LPKR 785.00 780.00 780.00 780.00 795.00 795.00
14 LPPF 10,550.00 10,775.00 ### 10,700.00 ### 10,375.00
15 LSIP 1,385.00 1,380.00 1,375.00 1,380.00 1,375.00 1,375.00
16 MYRX 130.00 129.00 129.00 129.00 129.00 128.00
17 PGAS 2,160.00 2,170.00 2,180.00 2,160.00 2,150.00 2,130.00
18 PPRO 208.00 208.00 206.00 208.00 210.00 208.00
19 PTBA 2,620.00 2,630.00 2,640.00 2,620.00 2,575.00 2,595.00
20 PTPP 2,810.00 2,810.00 2,790.00 2,800.00 2,800.00 2,770.00
21 PWON 655.00 660.00 665.00 685.00 685.00 685.00
22 SMGR 10,850.00 10,700.00 ### 10,575.00 ### 10,475.00
23 SMRA 1,095.00 1,085.00 1,075.00 1,100.00 1,090.00 1,060.00
24 SSMS 1,485.00 1,520.00 1,525.00 1,525.00 1,520.00 1,525.00
25 TLKM 4,790.00 4,800.00 4,780.00 4,770.00 4,750.00 4,730.00
26 TPIA 4,613.72 4,585.00 4,575.00 4,560.00 4,560.00 4,250.00
27 UNTR 29,550.00 29,500.00 ### 30,350.00 ### 30,600.00
28 UNVR 49,275.00 49,925.00 ### 49,950.00 ### 50,500.00
29 WIKA 2,010.00 2,000.00 1,990.00 1,990.00 1,990.00 1,990.00
30 WSKT 2,280.00 2,260.00 2,260.00 2,250.00 2,250.00 2,280.00
nutupan Saham Harian dari 30 Perusahaan JII Selama Periode Pengamatan

30-Aug-17 31-Aug-17 1-Sep-17 4-Sep-17 5-Sep-17 6-Sep-17 7-Sep-17

14,900.00 14,750.00 14,750.00 14,700.00 14,850.00 14,725.00 14,725.00

1,890.00 1,825.00 1,825.00 1,815.00 1,860.00 1,890.00 1,865.00
6,775.00 6,775.00 6,775.00 6,850.00 6,950.00 7,100.00 7,175.00
755.00 740.00 740.00 710.00 710.00 705.00 695.00
7,875.00 7,875.00 7,875.00 7,750.00 7,800.00 7,825.00 7,650.00
1,825.00 1,835.00 1,835.00 1,820.00 1,820.00 1,825.00 1,840.00
1,185.00 1,170.00 1,170.00 1,170.00 1,140.00 1,125.00 1,155.00
3,640.00 3,600.00 3,600.00 3,700.00 3,730.00 3,850.00 3,810.00
8,650.00 8,725.00 8,725.00 8,675.00 8,575.00 8,775.00 8,725.00
3,080.00 2,970.00 2,970.00 3,010.00 2,980.00 2,990.00 3,000.00
8,675.00 8,375.00 8,375.00 8,375.00 8,375.00 8,375.00 8,525.00
1,715.00 1,710.00 1,710.00 1,695.00 1,715.00 1,695.00 1,700.00
790.00 785.00 785.00 765.00 735.00 720.00 720.00
10,400.00 ### 10,000.00 10,150.00 10,225.00 ### 10,000.00
1,375.00 1,375.00 1,375.00 1,360.00 1,380.00 1,375.00 1,360.00
133.00 135.00 135.00 131.00 132.00 131.00 130.00
2,160.00 2,120.00 2,120.00 1,985.00 1,885.00 1,840.00 1,805.00
206.00 204.00 204.00 200.00 204.00 218.00 212.00
2,485.00 2,475.00 2,475.00 2,340.00 2,430.00 2,455.00 2,420.00
2,790.00 2,810.00 2,810.00 2,750.00 2,700.00 2,620.00 2,590.00
670.00 670.00 670.00 660.00 660.00 645.00 645.00
10,375.00 ### 10,475.00 9,975.00 9,700.00 9,700.00 9,825.00
1,055.00 1,045.00 1,045.00 1,015.00 1,000.00 980.00 975.00
1,515.00 1,500.00 1,500.00 1,500.00 1,525.00 1,515.00 1,500.00
4,740.00 4,690.00 4,690.00 4,680.00 4,650.00 4,710.00 4,700.00
4,280.00 4,230.00 4,230.00 4,200.00 4,230.00 4,240.00 4,260.00
30,300.00 30,300.00 30,300.00 29,700.00 30,400.00 30,325.00 31,975.00
50,500.00 50,550.00 50,550.00 50,975.00 51,000.00 50,600.00 50,600.00
1,985.00 1,985.00 1,985.00 1,925.00 1,925.00 1,895.00 1,905.00
2,270.00 2,220.00 2,220.00 2,140.00 2,100.00 2,100.00 2,130.00
8-Sep-17 11-Sep-17 12-Sep-17

14,950.00 15,100.00
1,885.00 1,900.00 1,865.00
7,200.00 7,200.00 6,900.00
700.00 690.00 680.00
7,825.00 7,900.00 7,900.00
1,840.00 1,845.00 1,785.00
1,130.00 1,160.00 1,155.00
3,820.00 3,820.00 3,870.00
8,725.00 8,700.00 8,775.00
2,980.00 2,980.00 3,020.00
8,650.00 8,600.00 8,700.00
1,730.00 1,725.00 1,725.00
735.00 750.00 755.00
10,025.00 9,675.00 9,350.00
1,390.00 1,410.00 1,390.00
131.00 130.00 130.00
1,780.00 1,685.00 1,720.00
216.00 212.00 204.00
2,475.00 2,470.00 2,435.00
2,570.00 2,620.00 2,560.00
650.00 655.00 655.00
10,300.00 10,450.00 10,450.00
975.00 1,000.00 980.00
1,500.00 1,500.00 1,500.00
4,720.00 4,710.00 4,720.00
4,235.00 4,295.00 4,315.00
31,600.00 31,850.00 31,600.00
50,800.00 50,525.00 50,600.00
1,905.00 1,960.00 1,895.00
2,100.00 2,130.00 1,890.00