Sei sulla pagina 1di 14

List of Securities Quotation:

Day/Date:Wednesday, March 14, 2007


No. Code Name
1/2
Volume
Value Freq. Index
.

Prev. High
Low
Offer T/J Offer Vol.

Close Change
Bid T/B Bid Vol

1 AALI Astra Agro Lestari 1


12,500 12,350 12,150 12,250 -250 1,2
83,000 15,696,275,000 185 948.38 12,250 T/J
47,00012,150 B 76,000
2 ABBA Abdi Bangsa Tbk
2
240
0
0
240
0
0
0
0 421.05
250 J
66,000 235 B
1,500
3 ABDA Asuransi Bina Dana 2
200
0
0
200
0
0
0
0 32.977
0
0
0
0
4 ADES Ades Waters
2
960
950
940
940
-20
1
84,000
174,750,000
13 48.831
950 J
21,500 940 T/B 25,000
5 ADHI Adhi Karya
1
670
670
660
660
-10 3,2
14,000 2,122,090,000 108 440.00
670 J 7,527,500 660 T/B 1,610,00
0
6 ADMF Adira Dinamika
1
2,450
0
0 2,450
0
0
0
0 105.37 2,450 J
16,000 2,000 B 10,000
7 ADMG Polychem Indonesia 2
210
205
200
200
-10
5
85,000
118,800,000
8 17.852
205 J
880,000 200 T/B 1,548,00
0
8 AHAP Asuransi Harta Aman2
125
126
125
126
1
2
70,000
34,000,000
2 192.71
127 J
250,000 125 B 230,000
9 AIMS Akbar Indo Makmur 2
130
130
130
130
0
10,000
1,300,000
2 52.000
134 J
2,500 126 B 14,500
10 AISA Tiga Pilar
2
179
0
0
179
0
0
0
0 18.842
0
0
0
0
11 AKKU Aneka Kemasindo
2
42
42
41
41
-1
5
63,000
23,578,500
45 18.636
42 J
463,500
39 B 130,000
12 AKPI Argha Karya Prima 2
490
0
0
490
0
0
0
0 64.636
500 J
20,000 330 B 10,000
13 AKRA AKR Corporindo Tbk 1
3,125
3,125 3,100 3,125
0
8
13,500 2,525,375,000
9 472.22 3,125 T/J
145,000 3,000 B
1,000
14 AKSI Asia Kapitalindo 2
103
0
0
103
0
0
0
0 51.500
0
0
0
0
15 ALFA Alfa Retailindo Tbk1
1,200
0
0 1,200
0
0
0
0 218.18 1,320 J
10,000
0
0
16 ALKA Alakasa Industrindo2
375
0
0
375
0
0
0
0 12.626
0
0
0
0
17 ALMI Alumindo Light
2
820
830
800
820
0
3
88,500
319,430,000
28 63.077
830 J
75,000 820 T/B 48,500
18 AMAG Asuransi Multi
2
76
76
76
76
0
75,000
5,700,000
1 72.381
88 J
49,500
76 T/B 25,000
19 AMFG Asahimas Flat Glass1
2,800
0
0 2,800
0
0
0
0 114.28 2,800 J
500 2,600 B
4,500
20 ANKB Bank Arta Niaga
2
1,070
0
0 1,070
0
0
0
0 214.00
0
0
0
0
21 ANTA Anta Express Tour &2
84
0
0
84
0
0
0
0 67.200
87 J
10,000
80 B 100,000
22 ANTM Aneka Tambang
1
10,300 10,200 9,900 10,050 -250 15,4
79,500 156,033,800,000 1297 1,112. 10,050 T/J
467,50010,000 B 911,500
23 APEX Apexindo Pratama 1
1,740
1,740 1,710 1,730
-10
4
86,500
841,300,000
33 333.94 1,740 J
71,000 1,730 T/B 20,500
24 APIC Artha Pacific
2
150
0
0
150
0
0
0
0 35.714
155 J 1,163,000 150 B 936,000
25 APLI Asiaplast
1
39
39
39
39
0
4

15,000
26 APOL
30,000
27 AQUA
0
28 ARGO
0
29 ARNA
81,500
30 ARTA
500

16,185,000
7
Arpeni Pratama
836,750,000
39
Aqua Golden
0
0
Argo Pantes Tbk
0
0
Arwana Citramulia
19,005,000
10
Arthavest Tbk
217,500
1

32.500
40 J
1
650
630
201.60
630 T/J
1
129,00
0
2,902. 129,500 J
2
1,300
0
32.663
0
1
245
240
198.44
235 T/J
2
435
435
252.33
435 T/J

229,500
39 T/B 35,000
620
630
-20 1,3
125,000 620 B 720,000
0 129,000
0
1,500
0
0
0 1,300
0
0
0
0
230
235
-10
49,000 225 B 326,000
435
435
0
14,500 430 B 22,500

Page 1 of 11
No. Code Name
1/2
Volume
Value Freq. Index
.

Prev. High
Low
Offer T/J Offer Vol.

31 ARTI Arona Binasejati 1


700
0
0
0
0 107.69
800 J
32 ASBI Asuransi Bintang 2
325
325
15,000
4,875,000
2 123.01
345 J
33 ASDM Asuransi Dayin
1
174
0
0
0
0 51.396
173 J
34 ASGR Astra Graphia Tbk 1
300
300
22,000
448,947,500
36 61.163
300 J
35 ASIA Asia Grain
2
25
0
0
0
0
6.322
0
36 ASII Astra International1
14,250 14,350
65,500 120,662,200,000 587 995.60 13,950 J
37 ASJT Asuransi Jasa Tania2
400
0
0
0
0 133.33
0
38 ASRM Asuransi Ramayana 2
1,050
0
0
0
0 99.750
0
39 ATPK Anugrah Tambak
2
450
450
58,000
26,050,000
12 150.00
460 J
40 AUTO Astra Otoparts Tbk 1
2,675
2,675
1,000
2,675,000
1 465.21 2,650 J
41 BABP Bank Bumiputera
2
80
0
0
0
0 83.333
120 J
42 BASS Bahtera Adimina
1
165
0
0
0
0 132.00
0
43 BATA Sepatu Bata Tbk
1
14,500 14,500
7,500
108,750,000
1 1,880. 14,700 J
44 BATI BAT Indonesia Tbk 1
5,600
0
0
0
0 486.95
0
45 BAYU Bayu Buana Tbk
2
83
82
50,000
20,500,000
3 10.115
97 J
46 BBCA Bank Central Asia 1
5,250
5,100
38,500 25,082,700,000 225 1,457. 5,100 T/J
0
47 BBIA Bank UOB Buana Tbk 1
980
980
80,000
176,400,000
3 669.81
0
48 BBKP Bank Bukopin Tbk 1
600
600
67,500
275,870,000
36 171.42
600 T/J
49 BBLD Buana Finance Tbk 2
730
750
1,000
750,000
1 186.04
750 T/J
50 BBNI Bank Negara
1
1,810
1,800
88,500
336,020,000
29
8.045 1,790 T/J
51 BBNP Bank Nusantara
1
700
0

Close Change
Bid T/B Bid Vol

0
700
0
500
0
0
325
325
0
5,000 320 B 25,000
0
174
0
4,500 127 B 25,000
290
295
-5 1,5
1,072,000 295 T/B 634,000
0
25
0
0
0
0
13,850 13,900 -350 8,5
97,50013,900 T/B 99,000
0
400
0
0
0
0
0 1,050
0
0 1,050 B 25,000
445
450
0
500,000 450 T/B 25,000
2,675 2,675
0
5,000 2,600 B 12,500
0
80
0
4,500
70 B 50,000
0
165
0
0
0
0
14,500 14,500
0
1,00014,300 B
1,000
0 5,600
0
0 4,500 B
2,500
82
82
-1
2
5,000
85 B 150,000
5,050 5,100 -150 4,9
1,687,000 5,050 B 1,553,50
980

980
0
1
980 T/B 76,500
580
600
0
4
1,237,000 590 B 70,500
750
750
20
59,000 690 B
5,000
1,780 1,790
-20
1
21,500 1,780 B 34,000
0
700
0
0

0
0
0 158.02
0
52 BBRI Bank Rakyat
1
4,950
23,500 71,163,125,000 374 557.14 4,875
0
53 BCAP Bhakti Capital
1
295
0
0
0 118.00
300
54 BCIC Bank Century Tbk 2
81
84,500
512,439,000
56 51.886
79
0
55 BDMN Bank Danamon Tbk 1
5,900
40,500 32,372,875,000 163
2.444 5,900
56 BEKS Bank Eksekutif
2
62
0
0
0 44.286
80
57 BFIN BFI Finance
2
1,220
0
0
0 310.87 1,230
58 BHIT Bhakti Investama 2
1,040
84,500 46,235,110,000 510 711.26 1,010
0
59 BIMA Primarindo Asia
2
900
0
0
0 110.57 1,050
60 BIPP Bhuwanatala Indah 2
64
35,500 1,199,338,500 310 27.523
66
61 BKSL Sentul City Tbk
2
240
10,000 7,500,597,500 669 16.584
240
62 BKSW Bank Kesawan Tbk 2
475
0
0
0 190.00
475
63 BLTA Berlian Laju Tanker1
1,840
24,500 39,318,115,000 418 1,671. 1,820
0

0 750
4,925 4,850 4,875
T/J 1,003,000 4,850
0

0
33,500
80
78
J 1,361,500
J

5,900 5,800
T/J
224,000
0
0
J
500
0
0
J
2,500
1,040
990
T/J 1,140,000
0
J
68
T/J
240
T/J
0
J
1,820
J

10,000
-75 14,5
B 1,452,50

295
270 B
78
78 T/B
5,900
5,850
62
56
1,220
1,150
1,010
1,000

0
100,000
-3 6,4
1,305,00
0

5,5
50,000

B
0
B

2,500
0

50,000
-30 45,6
B 6,287,50

0
900
0
3,000
0
0
62
66
2 18,1
482,500
65 B 411,000
230
240
0 31,4
228,500 235 B 997,000
0
475
0
2,500 450 B 25,000
1,780 1,810
-30 21,8
3,186,500 1,810 T/B 2,258,00

Page 2 of 11
No. Code Name
1/2
Volume
Value Freq. Index
.

Prev. High
Low
Offer T/J Offer Vol.

64 BMRI Bank Mandiri


1
2,550
40,500 164,678,950,000 1250 359.25 2,450
00
65 BMSR Bintang Mitra
1
60
0
0
0 12.000
60
66 BMTR Bimantara Citra Tbk2
4,850
41,500 11,379,887,500 235 777.28 4,800
67 BNBA Bank Bumi Arta Tbk 1
260
27,000
31,770,000
8 162.50
260
68 BNBR Bakrie & Brothers 2
176
16,500 24,457,013,500 357 11.697
173
00
69 BNGA Bank Niaga Tbk
1
790
11,500 16,521,250,000 314
5.585
770
0
70 BNII Bank International 1
195
03,000 19,093,135,500 295
2.120
191
00
71 BNLI Bank Permata Tbk 1
880
42,000
388,960,000
10
7.999
890
72 BRAM Branta Mulia Tbk 1
2,000
0
0
0 77.838 2,600
73 BRNA Berlina Tbk
2
940
0
0
0 70.182
970

Close Change
Bid T/B Bid Vol

2,475 2,425 2,425 -125 67,1


J 5,254,500 2,425 T/B 13,509,5
0
0
60
0
J
9,500
51 B 12,500
4,950 4,750 4,775
-75 2,3
J
134,500 4,775 T/B 112,500
260
250
260
0
1
T/J
198,000 235 B 100,000
174
171
173
-3 141,5
T/J 3,651,000 172 B 10,795,5
780
T/J

760
399,000

193
190
J 7,543,500
880
J
0
J
0
J

770
760

-20 21,4
B 4,622,00

190
-5 99,9
190 T/B 31,593,0

880
880
0
4
13,000 880 T/B 243,000
0 2,000
0
2,500
0
0
0
940
0
2,500 780 B
2,500

74 BRPT Barito Pacific


2
850
68,500 3,537,755,000
80 23.056
830
0
75 BSWD Bank Swadesi Tbk 2
700
0
0
0 280.00
0
76 BTEK Bumi Teknokultura 2
43
48,000
564,354,500 100 33.600
42
77 BTEL Bakrie Telecom Tbk 1
275
60,000 1,798,200,000
42 245.45
275
00
78 BTON Betonjaya Manunggal2
200
0
0
0 166.66
0
79 BUDI Budi Acid Jaya Tbk 1
190
57,500
85,095,000
7 62.000
190
80 BUMI Bumi Resources Tbk 2
1,150
03,500 32,248,420,000 168 67.324 1,160
0
81 BVIC Bank Victoria Int 2
145
60,500
286,137,000
38 110.40
139
82 CEKA Cahaya Kalbar Tbk 1
550
0
0
0 56.818
550
83 CENT Centrin Online Tbk.2
120
2,500
302,500
1 96.800
129
84 CFIN Clipan Finance
1
305
54,500
76,350,000
11 19.266
305
85 CITA Cipta Panelutama 2
730
0
0
0 437.99
940
86 CKRA Ciptojaya
2
55
0
0
0 22.000
55
87 CLPI Colorpak Indonesia 2
1,580
35,000 2,095,700,000 136 780.00 1,570
88 CMNP Citra Marga
2
1,975
76,500 1,714,160,000
78 122.22 1,950
89 CMPP Centris Multi
2
240
0
0
0
9.796
250
90 CNKO Central Korporindo 1
70
87,500 11,666,342,500 1465
4.340
66
0
91 CNTB Saham Seri B (
2
5,000
0
0
0
0.000
0
92 CNTX Centex (Saham
2
3,000
0
0
0 272.72
0
93 CPDW Cipendawa
2
295
0
0
0 10.000
295
94 CPIN Charoen Pokphand 1
540
88,000
44,865,000
8 233.01
530
95 CPRO Central
1
180
05,500 3,776,362,500 310 161.81
180
0
96 CTBN Citra Tubindo Tbk 1
17,000
0
0
0 1,420.
0

840
T/J
0

820
754,000
0
0

43

39
T/J
880,000
270
270
J 12,267,500
0

830
820

-20 4,2
B 2,633,00

700
620 B
42
41 B
270
270 T/B

200
0
186
186
186
J
70,500 185
1,160 1,130 1,160
T/J 1,963,500 1,150

0
10,000
-1 13,7
441,000
-5 6,6
14,521,5
0

0
-4
4
B 505,000
10 28,2
B 2,046,50

150
138
J
1,000
0
0
J
46,500
121
121
J
2,500
300
300
J
286,000
0
0
J
4,500
0
0
J
10,000
1,570 1,560
J
147,500
2,000 1,940
T/J
14,000
0
0
J
5,500
69
62
T/J 3,751,500

138
-7 2,0
138 T/B 62,000
550
0
520 B 50,000
121
1
120 B 250,000
300
-5
2
300 T/B 263,000
730
0
520 B 250,000
55
0
53 B 65,000
1,560
-20 1,3
1,560 T/B 575,000
1,950
-25
8
1,940 B 137,500
240
0
190 B
5,000
66
-4 178,6
65 B 4,289,00

0
0

0
0
J
530
T/J
181
J
0

0
0
0
3,500
500
111,000
176
577,500

5,000
0
0
0
3,000
0
0
0
295
0
0
0
530
-10
510 B
2,500
178
-2 21,1
178 T/B 2,761,50

0 17,000
0
0

0
0

Page 3 of 11
No. Code Name
1/2
Volume
Value Freq. Index
.

Prev. High
Low
Offer T/J Offer Vol.

97 CTRA Ciputra Development2


860
860
820
16,000 8,965,065,000 178 93.346
850 T/J 2,342,500

Close Change
Bid T/B Bid Vol
850
840

-10 10,6
B 2,167,50

0
98 CTRS Ciputra Surya Tbk 1
870
05,500 2,129,975,000
77 340.00
850
99 CTTH Citatah Industri 2
42
21,500
207,065,500
69
1.726
42
100 DART Duta Anggada Realty2
540
8,000
4,400,000
2 50.837
560
101 DAVO Davomas Abadi Tbk 2
730
52,500 1,031,275,000
78 1,040.
710
102 DEFI Danasupra
2
151
0
0
0 30.200
0
103 DILD Dharmala Intiland 2
215
93,000
84,405,000
9 16.169
220
104 DLTA Delta Djakarta Tbk 1
27,300
0
0
0 3,263. 28,000
105 DNET Dyviacom Intrabumi 2
46
1,000
49,000
1 19.600
60
106 DOID Delta Dunia
2
530
0
0
0 353.33
0
107 DPNS Duta Pertiwi
1
450
0
0
0 136.12
470
108 DSFI Dharma Samudera
1
65
83,500
31,427,500
3 36.111
68
109 DSUC Daya Sakti Unggul 2
270
0
0
0 71.053
0
110 DUTI Duta Pertiwi Tbk 2
850
12,500
10,625,000
1 85.393
910
111 DVLA Darya-Varia
1
1,520
73,000
584,015,000 120 28.159 1,530
112 DYNA Dynaplast Tbk
1
820
0
0
0 202.35 1,000
113 EKAD Ekadharma
2
150
0
0
0 304.63
157
114 ELTY Bakrieland
2
245
58,000 26,222,592,500 288 40.809
240
00
115 ENRG Energi Mega Persada2
630
70,500 4,832,640,000
49 387.50
620
0
116 EPMT Enseval Putra
2
710
43,000 17,214,545,000 449 469.80
690
117 ERTX Eratex Djaja Tbk 2
140
0
0
0
7.417
184
118 ESTI Ever Shine Textile 1
61
0
0
0 24.497
90
119 ETWA Eterindo Wahanatama1
290
41,000 1,235,897,500 107 23.059
280
120 EXCL Excelcomindo
1
2,150
42,000
91,162,500
23 108.75 2,175
121 FAST Fast Food Indonesia2
1,850
0
0
0 649.12 1,950
122 FASW Fajar Surya Wisesa 1
1,180
0
0
0 270.41 1,180
123 FISH FKS Multi Agro Tbk 2
240
0
0
0 192.00
0
124 FMII Fortune Mate
2
70
0
0
0 70.000
0
125 FORU Fortune Indonesia 2
100
0
0
0 76.923
94
126 FPNI Fatrapolindo Nusa 2
265

860
T/J
43
J
550
J
710
T/J
0
215
J
0
J
49
J
0
0
J
65
J
0
850
J
1,640
T/J
0
J
0
J
240
T/J

840
850
165,000 840
40
41
270,000
41
550
550
2,500 550
710
710
18,000 700
0
151
0
0
210
215
272,500 215
0 27,300
500
0
49
49
2,500
49
0
530
0
0
0
450
2,000 305
65
65
25,000
64
0
270
0 180
850
850
3,000 810
1,510 1,530
7,000 1,520
0
820
5,000 760
0
150
16,500 131
230
240
4,757,500 235

630
610
T/J 3,427,000

620
610

-20 2,5
B 797,500
-1 5,0
T/B 668,000
10
T/B
2,000
-20 1,4
B 107,500
0
0
0
3
T/B 250,000
0
0
3
T/B 24,000
0
0
0
B 10,000
0
4
B 150,000
0
B
5,000
0
B
6,500
10
3
B
8,500
0
B 50,000
0
B 17,500
-5 109,9
B 28,402,0
-10 7,7
B 9,856,50

710
680
680
-30 24,7
J 2,231,500 680 T/B 41,500
0
0
140
0
J
500 101 B 25,000
0
0
61
0
J
1,000
56 B 15,000
285
275
280
-10 4,4
T/J
557,500 275 B 891,500
2,225 2,100 2,175
25
T/J
6,500 2,150 B
7,000
0
0 1,850
0
J
205,000 1,850 B 50,000
0
0 1,180
0
J
50,000 1,050 B 25,000
0
0
240
0
0 185 B 10,000
0
0
70
0
0
46 B 10,000
0
0
100
0
J
2,500
72 B 25,000
0
0
265
0

0
0
0
127 FREN Mobile-8 Telecom
29,500 10,648,392,500 315
00
128 GDYR Goodyear Indonesia
1,000
6,600,000
1
129 GEMA Gema Grahasarana
0
0
0

58.889
0
0
2
270
265
260
117.77
265 T/J 11,160,000
1
6,600
6,600
528.00 6,600 T/J
2
120
0
53.333
123 J

0
265
260

6,600 6,600
500 6,350
0
120
500 110

0
-5 40,6
B 15,129,5
0
B

500
0

500

Page 4 of 11
No. Code Name
1/2
Volume
Value Freq. Index
.

Prev. High
Low
Offer T/J Offer Vol.

Close Change
Bid T/B Bid Vol

130 GGRM Gudang Garam Tbk 1


10,400 10,400 10,300 10,400
0
2
50,000 2,587,550,000
59 405.85 10,400 T/J
33,50010,350 B 57,500
131 GJTL Gajah Tunggal Tbk 1
530
520
510
520
-10
4
73,500
243,795,000
17 102.08
520 T/J 1,069,000 510 B 1,347,50
0
132 GMTD Gowa Makassar
2
420
0
0
420
0
0
0
0 73.043
0
0
0
0
133 GRIV Great River
1
460
0
0
460
0
0
0
0 104.21
0
0
0
0
134 GSMF Equity Development 2
73
0
0
73
0
0
0
0
5.873
73 J
2,000
56 B 55,000
135 HADE Hortus Danavest Tbk2
70
0
0
70
0
0
0
0 33.333
0
0
0
0
136 HDTX Panasia Indosyntec1
400
0
0
400
0
0
0
0 63.079
0
0 400 B 50,000
137 HERO Hero Supermarket 1
6,000
0
0 6,000
0
0
0
0 1,205. 5,500 J
1,000
0
0
138 HEXA Hexindo Adiperkasa 1
960
960
950
960
0
2
64,500
251,300,000
23 293.88
960 T/J
117,500 950 B 88,000
139 HITS Humpuss Intermoda 1
1,100
0
0 1,100
0
0
0
0 814.81 1,100 J
13,500
0
0
140 HMSP H M Sampoerna Tbk 1
12,000 11,950 11,700 11,950
-50
64,000
753,175,000
17 2,371. 11,950 T/J
18,50011,750 B
2,500
141 IATA Indonesia Air
2
124
125
122
122
-2 1,0
46,500
129,231,000
34 93.846
124 J
42,500 122 T/B 212,500
142 IATG Infoasia Teknologi 2
200
0
0
200
0
0
0
0 100.00
195 J
50,000 165 B 10,000
143 IDKM Indosiar Karya
2
385
0
0
385
0
0
0
0 69.873
395 J
7,000 365 B 50,000
144 IGAR Kageo Igar Jaya Tbk1
115
116
112
112
-3
4
48,000
50,884,000
21 73.203
114 J
25,000 112 T/B 317,500
145 IIKP Inti Kapuas Arowana2
196
195
195
195
-1
2
50,000
48,750,000
3 37.273
196 J
301,500 195 T/B 261,000
146 IKAI Intikeramik
2
103
95
95
95
-8
50,000
4,750,000
2 12.667
99 J
50,000
95 T/B 25,000
147 IKBI Sumi Indo Kabel Tbk2
850
0
0
850
0
0
0
0 19.283
850 J
5,000 720 B 10,000
148 IMAS Indomobil Sukses 2
760
0
0
760
0
0
0
0 50.704
980 J
500 760 B
5,000
149 INAF Indofarma Tbk
1
149
153
149
149
0 9,0
51,000 1,362,615,500 152 59.600
150 J
47,500 149 T/B 16,284,0
00
150 INAI Indal Aluminium
2
185
190
184
190
5
4
33,500
81,795,000
14 17.320
194 J
50,000 190 T/B 116,500
151 INCF Indo Citra Finance 2
131
0
0
131
0

0
0
0
152 INCI Intanwijaya
15,500
4,030,000
5
153 INCO International
91,000 36,336,925,000 289
154 INDF Indofood Sukses
42,500 16,500,320,000 262
0
155 INDR Indorama Syntetics
75,000
370,750,000
16
156 INDS Indospring Tbk
0
0
0
157 INDX Indoexchange Tbk
43,500
116,925,000
34
158 INKP Indah Kiat Pulp &
69,500 2,233,715,000
73
0
159 INPC Bank Artha Graha
44,000
9,435,000
6
160 INTA Intraco Penta Tbk
20,000
55,962,500
11
161 INTD Inter Delta Tbk
0
0
0
162 INTP Indocement Tunggal
14,000 29,227,900,000 125

4.912
0
0 135 B 25,000
1
265
260
260
260
-5
25.853
265 J
3,000 255 B 100,000
1
46,800 46,700 45,450 45,800 -1,000
7
1,869. 45,900 J
5,00045,750 B
3,000
1
1,500
1,490 1,470 1,470
-30 11,1
251.63 1,480 J
816,000 1,470 T/B 2,219,00
1
560
550
74.075
550 T/J
2
600
0
6.667
0
2
85
89
6.800
86 J
2
880
870
44.315
870 J

540
7,500
0
0
84
25,000
860
301,000

210
215
0
37,000 205 B 45,000
460
470
-10
1
22,500 470 T/B 25,000
0
305
0
1,000 250 B 10,000
5,450 5,500 -200 5,3
725,000 5,450 B 216,000

215

215
J
2
480
475
55.704
475 J
2
305
0
18.786
400 J
1
5,700
5,600
220.00 5,500 T/J
1.147

230

550
-10
6
540 B 40,000
600
0
0
0
85
0 1,3
85 T/B 25,000
860
-20 2,5
860 T/B 1,920,00

Page 5 of 11
No. Code Name
1/2
Volume
Value Freq. Index
.

Prev. High
Low
Offer T/J Offer Vol.

163 ISAT Indosat Tbk


1
5,900
22,500 40,691,625,000 211 414.28 5,800
164 ITTG Integrasi Teknologi2
29
0
0
0 19.333
37
165 JAKA Jaka Inti Realtindo2
100
0
0
0 33.333
0
166 JECC Jembo Cable Company2
175
0
0
0 13.263
212
167 JIHD Jakarta Int l Hotel2
640
30,000
700,600,000
8 351.69
620
168 JKSW Jakarta Kyoei Steel2
113
50,000
16,920,000
6 17.231
115
169 JPFA JAPFA Tbk
2
365
0
0
0 19.956
385
170 JPRS Jaya Pari Steel
2
1,800
89,000
862,220,000
56 228.20 1,780
171 JRPT Jaya Real Property 1
1,060
16,000
16,835,000
8 203.84 1,060
172 JSPT Jakarta Setiabudi 2
740
0
0
0 159.37
0
173 JTPE Jasuindo Tiga
2
65
0
0
0 28.889
0
174 KAEF Kimia Farma Tbk
1
168
23,500
37,029,000
9 166.00
167
175 KARK Karka Yasa Profilia2
53
47,500
110,617,500
42 51.000
52
0
176 KARW Karwell Indonesia 2
51

5,800
T/J
0
J
0
0
J
620
T/J
116
J
0
J
1,780
T/J
1,060
T/J
0
0
167
J
53
J
0

5,750
90,500
0
17,500
0
0
0
3,500
620
35,500
112
20,000
0
30,000
1,750
3,000
1,050
6,500
0
0
0
0
163
65,000
51
707,500
0

Close Change
Bid T/B Bid Vol
5,800 -100 7,0
5,750 B 536,500
29
0
28 B 75,000
100
0
0
0
175
0
151 B 13,000
620
-20 1,1
610 B 500,000
112
-1
1
105 B 10,000
365
0
350 B 50,000
1,780
-20
4
1,760 B 10,000
1,060
0
1,050 B 12,500
740
0
0
0
65
0
51 B
5,000
166
-2
2
166 T/B 25,500
51
-2 2,1
51 T/B 1,002,50
51

0
0
0
8.633
0
177 KBLI GT Kabel Indonesia 2
81
25,000
10,000,000
1
9.721
83
178 KBLM Kabelindo Murni Tbk2
87
0
0
0
2.900
87
179 KDSI Kedawung Setia
2
162
500
82,500
1 41.250
164
180 KICI Kedaung Indah Can 1
105
0
0
0 11.146
0
181 KIJA Kawasan Industri 2
192
00,500 8,535,675,000 169
6.215
189
182 KKGI Resource Alam
1
420
0
0
0 73.684
450
183 KLBF Kalbe Farma Tbk
2
1,210
27,000 20,389,025,000 363 2,301. 1,190
184 KONI Perdana Bangun
2
130
0
0
0 13.684
0
185 KPIG Kridaperdana
2
120
0
0
0 24.000
120
186 KREN Kresna Graha
2
136
92,500
25,987,500
7 62.791
135
187 LAMI Lamicitra Nusantara2
75
0
0
0 60.000
0
188 LAPD Lapindo
2
500
0
0
0 299.99
0
189 LION Lion Metal Works 1
2,000
0
0
0 125.25 2,350
190 LMAS Limas Centric
2
55
68,000
25,013,500
11 17.286
55
191 LMPI Langgeng Makmur
2
150
0
0
0 21.888
170
192 LMSH Lion Mesh P. Tbk 2
1,610
0
0
0 22.361 2,000
193 LPBN Bank Lippo Tbk
1
1,550
62,000
541,370,000
40 12.455 1,510
194 LPCK Lippo Cikarang Tbk 1
265
0
0
0 28.649
275
195 LPGI Lippo General
2
660
0
0
0 29.663
600

80
J
0
J
165
J
0
189
J
0
J
1,200
J
0
0
J
135
T/J
0
0
0
J
55
T/J
0
J
0
J
1,510
T/J
0
J
0
J

0
80
50,000
0
16,500
165
50,000
0
0
184
1,000,000
0
5,500
1,170
1,506,500
0
0
0
77,500
135
82,500
0
0
0
0
0
1,000
53
220,500
0
11,500
0
500
1,480
12,000
0
20,000
0
5,000

51 B 26,500
80
-1
1
80 T/B 800,000
87
0
82 B 100,000
165
3
155 B 25,500
105
0
0
0
188
-4 45,4
188 T/B 372,500
420
0
420 B 85,000
1,180
-30 17,2
1,170 B 317,500
130
0
0
0
120
0
93 B 27,500
135
-1
1
134 B 257,500
75
0
0
0
500
0
0
0
2,000
0
0
0
55
0
4
53 B 57,000
150
0
131 B 50,000
1,610
0
0
0
1,510
-40
3
1,500 B
2,500
265
0
255 B 60,000
660
0
470 B
1,500

Page 6 of 11
No. Code Name
1/2
Volume
Value Freq. Index
.
196 LPIN Multi Prima
0
0
0
197 LPKR Lippo Karawaci Tbk
49,000 3,857,635,000
49
0
198 LPLI Lippo E-NET Tbk
1,000
135,000
2
199 LPPF Pacific Utama Tbk
0
0
0
200 LPPS Lippo Securities
58,500
27,689,000
11
0
201 LSIP PP London Sumatera
42,000 15,343,600,000 153

Prev. High
Low
Offer T/J Offer Vol.

Close Change
Bid T/B Bid Vol

2
510
0
11.652
600 J
1
1,010
1,010
96.392 1,000 J

0
4,000
990
135,000

510
0
0
0
990
-20 3,8
990 T/B 1,208,50

133
50,000
0
0
28
467,000

137
138
70
0
29
28

136
4.226

144
70

5.335
2

137
J
0

0
30

3.940

29
29 T/J

2
5,800
5,750
283.87 5,550 J

1
B

15,000
0

0
-1
9
B 3,506,50

5,500 5,500 -300 2,7


226,000 5,500 T/B 741,500

202 LTLS Lautan Luas Tbk


1
445
440
435
435
-10
5
53,000
241,520,000
19 76.678
440 J
275,000 435 T/B 65,000
203 MAIN Malindo Feedmill 2
870
0
0
870
0
0
0
0 98.864
0
0
0
0
204 MAMI Mas Murni Indonesia2
74
73
70
70
-4 35,8
85,000 2,534,104,500 318
8.043
71 J
515,000
70 T/B 1,639,50
0
205 MAMIP Mas Murni Tbk
2
600
0
0
600
0
0
0
0 400.00
0
0
0
0
206 MAPI Mitra Adiperkasa 1
780
780
760
780
0
4
25,500
327,605,000
30 124.80
780 T/J
304,000 770 B 105,000
207 MASA Multistrada Arah 2
220
215
215
215
-5
60,000
12,900,000
3 126.47
220 J
650,000 215 T/B 1,316,50
0
208 MAYA Bank Mayapada Tbk 1
510
0
0
510
0
0
0
0 132.11
520 J
12,500
0
0
209 MBAI Multibreeder
2
1,200
0
0 1,200
0
0
0
0 50.000 1,360 J
10,000 940 B
5,000
210 MDLN Modernland Realty 2
230
230
225
230
0 1,6
94,000
389,325,000
32 34.129
230 T/J
181,500 225 B 255,500
211 MDRN Modern Photo Film 1
480
0
0
480
0
0
0
0 14.432
500 J
50,000 315 B
1,000
212 MEDC Medco Energi
1
3,800
3,775 3,650 3,725
-75 13,2
55,000 49,415,337,500 322 1,471. 3,750 J
770,500 3,725 T/B 1,683,00
0
213 MEGA Bank Mega Tbk
1
2,125
0
0 2,125
0
0
0
0 361.88 2,200 J
1,500 2,025 B
1,500
214 MERK Merck Tbk
2
44,700 45,100 45,100 45,100
400
500
22,550,000
1 5,934.
0
045,000 B
500
215 META Nusantara
2
119
0
0
119
0
0
0
0 59.500
117 J
22,500 112 B 100,000
216 MFIN Mandala
2
155
162
154
157
2 3,5
90,000
570,554,000 265 80.513
159 J
12,000 157 T/B 752,500
217 MICE Multi Indocitra Tbk2
760
0
0
760
0
0
0
0 155.10
780 J
6,500 740 B 25,000
218 MIRA Mitra Rajasa Tbk 2
71
0
0
71
0
0
0
0 12.085
74 J
100,000
61 B 50,000
219 MITI Mitra Investindo 2
81
85
74
80
-1 135,2
32,000 11,053,211,500 1182 26.667
80 T/J
25,000
79 B 7,022,00
0
220 MKDO Makindo Tbk
1
900
0
0
900
0
0
0
0 92.308
0
0
0
0
221 MLBI Multi Bintang
2
55,000
0
0 55,000
0
0
0
0 3,503. 56,500 J
10,00055,000 B 15,000
222 MLIA Mulia Industrindo 2
150
155
150
154
4
19,000
2,879,500
7 25.720
154 T/J
9,500 148 B 10,000
223 MLND Mulialand Tbk
2
850
0
0
850
0
0
0
0 68.927
0
0 850 B 10,000
224 MLPL Multipolar Tbk
2
111
113
109
110
-1 53,5
33,000 5,920,879,000 214 31.175
110 T/J
982,000 109 B 954,000
225 MPPA Matahari Putra
1
690
690
670
690
0 3,2
09,000 2,210,990,000
86 205.87
690 T/J
233,500 680 B 1,060,50
0
226 MRAT Mustika Ratu Tbk 1
280
270
270
270
-10
20,000
5,400,000
1 41.538
290 J
20,000 270 T/B 15,000
227 MREI Maskapai Reasuransi2
185
0
0
185
0
0
0
0 12.890
180 J
25,000 146 B
1,000
228 MTDL Metrodata
1
82
82
80
81
-1 1,4
17,000
114,104,000
34 133.42
81 T/J
152,500
80 B 994,500

Page 7 of 11
No. Code Name
1/2
Volume
Value Freq. Index
.

Prev. High
Low
Offer T/J Offer Vol.

229 MTFN Capitalinc


2
800
0
0
0
2.517
760
230 MTSM Metro Supermarket 2
640
0
0
0 41.000
0
231 MYOR Mayora Indah Tbk 1
1,450
28,500
40,540,000
4 246.93 1,440
232 MYRX Hanson
2
35
06,000
478,379,500 192
4.910
36
233 MYRXP Saham Seri B Hanson2
28
40,000
33,745,000
29 21.600
27
0
234 MYTX Apac Citra
1
91
08,500
9,785,000
6 12.012
94
235 NIPS Nipress Tbk
2
2,125
0
0
0 42.500 2,200
236 NISP Bank NISP Tbk
1
810
0
0
0 454.39
910
237 OMRE Indonesia Prima
2
350
1,500
600,000
1 19.155
400
238 PAFI Panasia Filament 1
36
0
0
0
5.538
0
239 PANR Panorama
1
510
0
0
0 102.00
520
240 PANS Panin Sekuritas Tbk1
540
62,500
87,100,000
7 196.36
540
241 PBRX Pan Brothers Tex 2
470
78,500
83,895,000
7 162.48
475
0
242 PEGE Panca Global
2
125
0
0
0 119.04
145
243 PGAS Perusahaan Gas
1
9,400
17,000 120,897,100,000 1195 610.00 9,150
244 PICO Pelangi Indah
2
200
2,500
455,000
2 27.692
225
245 PJAA Pembangunan Jaya 1
1,100
32,500 1,643,585,000
84 210.73 1,080
246 PLAS Palm Asia Corpora 2
860
20,500
442,425,000
12 200.43
860
0
247 PLIN Plaza Indonesia
1
1,100
0
0
0 456.45 1,100
248 PNBN Bank Pan Indonesia 1
560
15,500 20,006,370,000 175 882.45
540
00
249 PNIN Panin Insurance Tbk1
260
37,000
235,685,000
9 271.16
260
250 PNLF Panin Life Tbk
1
148
54,000
776,355,000
36 157.80
146
251 PNSE Pudjiadi & Sons
2
700
0
0
0 56.555
0
252 POLY Polysindo Eka
2
78
26,000
98,703,500
42 12.541
75
253 POOL Pool Advista
2
580
0
0
0 22.958
0

0
J
0
1,440
T/J
37
T/J
28
T/J
95
J
0
J
0
J
400
T/J
0
0
J
540
T/J
470
J

Close Change
Bid T/B Bid Vol

0
800
25,000
0
0
640
0
0
1,420 1,440
2,500 1,420
35
36
1,098,000
35
27
27
4,418,500
26

0
0
0
0
-10
B

4,500
1 13,5
B 590,500
-1 1,2
B 4,831,00

88
90
1,000
90 T/B
0 2,125
13,000 2,075 B
0
810
5,000 810 B
400
400
61,000
0
0
36
0
36 B
0
510
54,000 490 B
520
540
45,000 530 B
470
470
2,737,500 470 T/B

0
0
J
250,000
9,250 9,000
T/J
291,500
185
180
J
2,000
1,090 1,060
T/J
182,500
850
850
J 2,764,500

-1

1
24,000

0
1,000
0
50,000
50
0
0
50,000
0
55,000
1
15,000
0
1
2,463,50
0

125
0
120 B 61,000
9,150 -250 13,2
9,100 B 859,000
180
-20
185 B 27,500
1,080
-20 1,5
1,070 B 128,000
850
-10
5
850 T/B 1,854,50

0
0 1,100
0
J
70,500 900 B 10,000
550
530
530
-30 37,2
J 3,563,000 530 T/B 10,367,0
255
J
146
T/J
0
78
J
0

250
250,000
144
425,000
0
0
72
10,000
0
0

255
-5
9
255 T/B 218,000
146
-2 5,3
145 B 986,500
700
0
0
0
73
-5 1,3
73 T/B 77,000
580
0
0
0

254 PRAS Prima Alloy Steel 1


74
77
7,000
532,500
6 43.349
98 J
255 PSDN Prasidha Aneka
2
76
0
0
0
0
7.600
113 J
256 PTBA Tambang Batubara 1
3,300
3,250
72,500 32,394,000,000 355 560.87 3,225 T/J
0
257 PTRA New Century
2
61
61
15,000
376,997,500
92
5.920
60 T/J
0
258 PTRO Petrosea Tbk
1
5,300
0
0
0
0 424.00 5,450 J
259 PTSP Pioneerindo Gourmet2
400
0
0
0
0 31.373
0
260 PUDP Pudjiadi Prestige 1
185
0
0
0
0 20.720
205 J
261 PWON Pakuwon Jati Tbk 2
950
940
12,500
11,750,000
2 134.34
990 J

72
77
4,000
76
0
76
1,000
61
3,175 3,225
352,500 3,200
59
872,500

60
59

0 5,300
5,000 5,150
0
400
0
0
0
185
15,000 180
940
940
10,000 930

3
B

15,000
0

81,500
-75 10,0
B 1,537,00
-1 6,3
B 1,015,50
0
B

1,500
0
0
0

25,000
-10

10,000

Page 8 of 11
No. Code Name
1/2
Volume
Value Freq. Index
.

Prev. High
Low
Offer T/J Offer Vol.

262 PWSI Panca Wiratama


2
35
0
0
0
1.563
0
263 PYFA Pyridam Farma Tbk 2
58
11,500 11,950,193,500 2002 72.521
74
264 RAJA Rukun Raharja Tbk 2
410
0
0
0 341.66
400
265 RALS Ramayana Lestari 1
810
38,000 3,229,850,000
63 500.00
800
266 RBMS Ristia Bintang
1
54
0
0
0 10.800
62
267 RDTX Roda Vivatex Tbk 1
960
0
0
0 50.574 1,100
268 RELI Reliance Securities2
270
0
0
0 108.00
270
269 RICY Ricky Putra
2
470
07,500 1,977,525,000 175 74.647
470
270 RIGS Rig Tenders Tbk
2
840
0
0
0 344.19 1,020
271 RIMO Rimo Catur Lestari 2
65
61,000
3,746,000
4 12.200
67
272 RMBA Bentoel
1
300
01,000
856,000,000
34 2,386.
305
0
273 RODA Roda Panggon
2
42
0
0
0 35.000
42
274 RUIS Radiant Utama
2
475
15,000 1,913,475,000 188 186.00
470
275 SAFE Steady Safe Tbk
2
315
0
0
0 31.713
0
276 SAIP Surabaya Agung
2
390
0
0
0 16.533
425
277 SCCO Sucaco Tbk
1
1,300
0
0
0 838.71 1,300
278 SCMA Surya Citra Media 1
800
0
0
0 72.727
790

Close Change
Bid T/B Bid Vol

0
0

85
T/J
0
J
810
T/J
0
J
0
J
0
J
470
T/J
0
J
62
J
310
T/J
0
J
465
J
0
0
J
0
J
0
J

58
290,500
0
3,000
790
237,000
0
10,000
0
50,000
0
10,500
470
46,500
0
390,000
61
50,000
300
163,000

35
0
0
0
74
16 154,4
73 B 463,000
410
0
345 B
500
800
-10 4,0
790 B 465,500
54
0
54 B 32,500
960
0
0
0
270
0
245 B 13,000
470
0 4,2
455 B 60,000
840
0
600 B
5,000
61
-4
61 T/B 139,000
305
5 2,8
300 B 1,574,00

0
42
0
10,000
0
0
465
465
-10 4,1
567,000 465 T/B
5,500
0
315
0
0
0
0
0
390
0
2,500 330 B 10,000
0 1,300
0
50,000 1,110 B 10,000
0
800
0
20,000 700 B
5,000

279 SCPI Schering Plough


2
15,450
0
0 15,450
0
0
0
0 121.17 17,500 J
50012,500 B
500
280 SDPC Millennium
2
97
101
100
101
4
59,500
5,960,000
4 66.247
97 J
25,000
75 B
4,500
281 SDRA Bank Himpunan
2
167
165
163
164
-3
9
41,000
154,154,000
48 142.60
164 T/J
363,000 163 B 377,500
282 SHDA Sari Husada Tbk
1
4,000
0
0 4,000
0
0
0
0 31,031
0
0
0
0
283 SHID Hotel Sahid Jaya 2
325
325
305
315
-10
2
70,000
83,767,500
42 14.638
315 T/J
47,500 305 B 109,500
284 SIIP Suryainti Permata 1
500
500
490
500
0
2
97,500
148,520,000
8 97.223
500 T/J
320,000 490 B 521,500
285 SIMA Siwani Makmur Tbk 2
168
164
164
164
-4
1,000
164,000
1 20.888
166 J
1,000 165 B 50,000
286 SIMM Surya Intrindo
2
165
0
0
165
0
0
0
0 165.00
220 J
500 150 B 12,500
287 SIPD Sierad Produce Tbk 2
65
64
62
62
-3 15,5
61,000
976,058,500 179
0.689
63 J
342,500
62 T/B 738,000
288 SKLT Sekar Laut Tbk
2
265
0
0
265
0
0
0
0 22.186
0
0
0
0
289 SMAR SMART Tbk
2
3,675
3,600 3,600 3,600
-75
12,000
43,200,000
1 1,189. 3,675 J
23,500 3,600 T/B 238,000
290 SMCB Holcim Indonesia 2
650
640
620
640
-10 3,5
22,000 2,218,845,000 124 772.94
640 T/J
931,000 630 B 204,500
291 SMDM Suryamas Dutamakmur2
210
0
0
210
0
0
0
0 26.607
220 J
22,500 210 B
1,000
292 SMDR Samudera Indonesia 1
6,200
6,200 6,100 6,200
0
8,000
48,975,000
6 1,240. 6,200 T/J
2,500 6,100 B
9,000
293 SMGR Semen Gresik
1
42,200 42,100 41,500 41,850 -350
1
81,000 7,583,650,000
67 1,456. 41,950 J
5,00041,500 B
1,000
294 SMMA Sinar Mas
2
670
660
620
640
-30 4,4
57,000 2,827,995,000 262 41.083
640 T/J
13,500 630 B 440,000
Page 9 of 11
No. Code Name
1/2
Volume
Value Freq. Index
.
295 SMPL Summitplast Tbk
0
0
0
296 SMRA Summarecon Agung
0
0
0
297 SMSM Selamat Sempurna
0
0
0
298 SOBI Sorini Corporation
83,500
168,825,000
13
299 SONA Sona Topas Tourism
0
0
0
300 SPMA Suparma Tbk
34,000
354,127,500
53
301 SQBB Bristol-Myers
0
0
0
302 SQBI Bristol-Myers
0
0
0
303 SQMI Sanex Qianjiang
0
0
0
304 SRSN Indo Acidatama Tbk
10,000 2,377,920,000
64
0

Prev. High
Low
Offer T/J Offer Vol.

Close Change
Bid T/B Bid Vol

2
225
0
0
225
0
140.62
0
0
0
0
1
1,170
0
0 1,170
0
451.30 1,160 J
357,500 1,130 B
5,000
1
310
0
0
310
0
207.01
350 J
41,500 270 B 11,000
1
2,075
2,075 1,950 2,075
0
311.24 2,075 T/J
42,500 1,950 B
2,500
1
250
0
0
250
0
24.242
250 J
101,000 235 B 10,000
1
245
255
240
245
0 1,4
109.82
250 J
455,000 245 T/B 775,000
2
10,500
0
0 10,500
0
0.000
0
0
0
0
2
59,000
0
0 59,000
0
5,619.
0
0
0
0
2
66
0
0
66
0
26.400
78 J
9,000
51 B 50,000
2
123
123
121
121
-2 19,4
22.038
122 J 4,235,000 121 T/B 7,976,00

305 SSIA Surya Semesta


2
640
0
0
0
0 65.641
630 J
306 SSTM Sunson Textile
2
190
0
0
0
0 44.706
0
307 STTP Siantar TOP Tbk
2
330
0
0
0
0 195.00
335 J
308 SUBA Suba Indah Tbk
2
96
0
0
0
0
6.025
99 J
309 SUDI Surya Dumai
2
360
0
0
0
0 180.00
0
310 SUGI Sugi Samapersada 2
120
0
0
0
0 100.00
0
311 SULI Sumalindo Lestari 2
2,300
2,350
96,000 8,928,000,000 184 22.626 2,300 T/J
312 TBLA Tunas Baru Lampung 1
310
310
72,000 9,673,447,500 330 69.452
305 T/J
313 TBMS Tembaga Mulia
2
3,750
0
0
0
0 26.596
0
314 TCID Mandom Indonesia 1
7,850
7,800
10,000
78,000,000
1 729.36 7,750 J
315 TEJA Texmaco Jaya Tbk 2
2,950
0
0
0
0 257.45
0
316 TFCO Tifico Tbk
2
300
0
0
0
0 67.984
0
317 TGKA Tigaraksa Satria 2
200
0
0
0
0 164.35
270 J
318 TINS Timah Tbk
1
10,700 10,500
98,000 189,251,925,000 1207 358.62 10,400 T/J
319 TIRA Tira Austenite Tbk 2
1,500
0
0
0
0 67.321
0
320 TIRT Tirta Mahakam
1
105
107
81,000
8,282,000
5 48.914
107 T/J
321 TKGA Toko Gunung Agung 2
250
0
0
0
0 10.000
0
322 TKIM Pabrik Kertas Tjiwi2
1,500
1,490
29,500
43,880,000
6 69.961 1,490 J
323 TLKM Telekomunikasi
1
9,400
9,350
20,000 177,810,225,000 707 969.36 9,250 J
0
324 TMAS Pelayaran Tempuran 1
620
600
82,500
109,500,000
40 276.00
610 J
325 TMPI AGIS Tbk
1
505
0
0
0
0 450.93
0
326 TMPO Tempo Inti Media 2
75
0
0
0
0 25.000
90 J
327 TOTL Total Bangun
2
630
620
71,000 8,683,010,000 322 173.91
610 J
0

0
640
0
10,000 600 B 15,000
0
190
0
0
0
0
0
330
0
55,000 325 B 50,000
0
96
0
75,000
95 B 50,000
0
360
0
0
0
0
0
120
0
0
0
0
2,275 2,300
0 3,8
50,000 2,275 B 24,500
295
305
-5 32,0
6,978,500 300 B 407,500
0 3,750
0
0
0
0
7,800 7,800
-50
1,000 7,500 B
1,000
0 2,950
0
0
0
0
0
300
0
0
0
0
0
200
0
500 165 B
5,000
10,150 10,400 -300 18,1
33,00010,350 B 187,500
0 1,500
0
0
0
0
100
107
2
4,000 101 B 25,000
0
250
0
0 250 B 100,000
1,480 1,480
-20
28,000 1,470 B
1,000
9,150 9,200 -200 19,2
1,850,000 9,200 T/B 1,430,50
600
86,000
0
0
0
50,000
590
1,822,500

600
-20
1
600 T/B
9,000
505
0
0
0
75
0
70 B 20,000
600
-30 14,2
600 T/B 8,487,00

Page 10 of 11
No. Code Name
1/2
Volume
Value Freq. Index
.
328 TOTO
0
329 TRIM
17,500
330 TRST

Prev. High
Low
Offer T/J Offer Vol.

Surya Toto
2
7,000
0
0 112.79
0
Trimegah Securities1
145
74,900,000
9 123.24
146
Trias Sentosa Tbk 1
149

Close Change
Bid T/B Bid Vol

7,000
0
0
0
143
145
0
5
500,000 145 T/B 102,500
145
145
-4
6
0

145
J
145

16,500
89,392,500
11 86.495
149
331 TRUB Truba Alam
1
790
27,000 39,841,245,000 755 700.00
770
0
332 TRUS Trust Finance
2
385
0
0
0 226.47
0
333 TSPC Tempo Scan Pacific 1
860
37,500 5,273,185,000 228 148.06
840
0
334 TURI Tunas Ridean Tbk 1
660
0
0
0 366.66
660
335 ULTJ Ultra Jaya Milk Tbk1
375
25,000
9,375,000
3 181.40
395
336 UNIC Unggul Indah Cahaya1
2,750
0
0
0 101.84 2,750
337 UNIT United Capital
2
130
0
0
0 52.000
0
338 UNSP Bakrie Sumatra
1
1,050
84,000 29,109,010,000 422 424.33 1,040
0
339 UNTR United Tractors Tbk1
7,350
39,500 34,743,925,000 184 7,774. 7,100
340 UNVR Unilever Indonesia 1
5,650
36,500 2,422,325,000
59 28,417 5,550
341 VOKS Voksel Electric Tbk2
390
48,000
17,885,000
3 33.176
375
342 WAPO Wahana Phonix
2
50
75,000
9,150,000
6 29.143
53
343 WICO Wicaksana Overseas 2
99
35,000
283,654,000
78
5.169
101
344 WOMF Wahana Ottomitra 1
540
50,000
26,000,000
1 74.286
540
345 YULE Yulie Sekurindo Tbk2
58
0
0
0 26.977
0
346 ZBRA Zebra Nusantara Tbk2
47
0
0
0 27.223
0
Total
61,500 1,867,371,533,026,886

J
75,000
770
750
T/J 6,202,000
0

145 T/B 133,500


770
-20 52,2
760 B 7,589,00

820
770,500

385
0
830
820

0
50,000
375
500
0
1,000
0
0
1,040 1,010
T/J 1,940,500

660
650
375
350
2,750
2,275
130
0
1,040
1,030

7,250
T/J
5,550
T/J
375
T/J
54
J
101
J
520
J
0

7,100 -250 4,8


7,050 B 526,500
5,550 -100
4
5,500 B 184,000
375
-15
370 B 20,000
51
1
1
50 B 100,000
100
1 2,8
100 T/B 45,000
520
-20
520 T/B 10,000
58
0
0
0
47
0
0
0

0
840
J
0
J
375
J
0
J
0

7,050
403,000
5,500
150,000
370
1,500
51
60,000
99
133,500
520
100,000
0
0
0
0

148,974,500

0
0
-30 6,3
B 1,167,00
0
B

50,000
0
B 125,000
0
B
3,500
0
0
-10 28,3
B 2,582,50

1,841,8
283,780,000

Jakarta, 3/14/200
Jakarta Stock Exchange Inc
Trading Division
Page 11 of 11