Re: [Komunitas AmiBroker] Pilih-Pilih

STK_DATE STK_CODE STK_NAME STK_PREV STK_HIGH STK_LOW STK_CLOS STK_VOLM STK_AMNT STK_INDX STK_PIDX STK_ASKP STK_ASKV STK_ASKF STK_BIDP STK_BIDV STK_BIDF STK_FHIG STK_FLOW STK_FCLO STK_OPEN
12/20/2010 AALI Astra Agro Lestari Tbk 23100.00 23800.00 23200.00 23650.00 827000 19415675000.00 1830.963 0.000 23650.00 500 J 23400.00 12500 B 3.85 2.26 1.06 0.00
12/20/2010 ABBA Mahaka Media Tbk. 92.00 0.00 0.00 92.00 0 0.00 161.404 0.000 95.00 29000 J 82.00 10000 B 3.85 2.26 1.06 0.00
12/20/2010 ABDA Asuransi Bina Dana Arta Tbk 520.00 0.00 0.00 520.00 0 0.00 85.740 0.000 550.00 17000 J 520.00 500000 B 3.85 2.26 1.06 0.00
12/20/2010 ACES Ace Hardware Indonesia Tbk 2650.00 2650.00 2400.00 2650.00 366000 967162500.00 323.171 0.000 2650.00 636500 J 2625.00 50000 B 3.85 2.26 1.06 0.00
12/20/2010 ADES Akasha Wira International Tbk 1710.00 1710.00 1680.00 1680.00 76500 129240000.00 87.273 0.000 1700.00 11500 J 1680.00 20500 B 3.85 2.26 1.06 0.00
12/20/2010 ADHI Adhi Karya (Persero) Tbk 910.00 920.00 850.00 870.00 9566000 8322440000.00 580.000 0.000 870.00 69000 J 860.00 1002000 B 3.85 2.26 1.06 0.00
12/20/2010 ADMF Adira Dinamika Multi Finance 12200.00 12150.00 12150.00 12150.00 5000 60750000.00 522.581 0.000 12300.00 500 J 12150.00 500 B 3.85 2.26 1.06 0.00
12/20/2010 ADMG Polychem Indonesia Tbk 235.00 235.00 220.00 230.00 1415500 321100000.00 20.530 0.000 230.00 597000 J 220.00 1252500 B 3.85 2.26 1.06 0.00
12/20/2010 ADRO Adaro Energy Tbk. 2300.00 2575.00 2475.00 2500.00 30452000 77019512500.00 227.273 0.000 2525.00 212500 J 2500.00 955500 B 3.85 2.26 1.06 2500.00
12/20/2010 AGRO Bank Agroniaga Tbk. 174.00 176.00 165.00 166.00 327500 55774000.00 200.748 0.000 167.00 50000 J 166.00 135500 B 3.85 2.26 1.06 0.00
12/20/2010 AGRO-W Waran Seri I Bank Agroniaga Tbk 46.00 50.00 41.00 44.00 1430000 62964500.00 4400.000 0.000 46.00 83000 J 44.00 235500 B 3.85 2.26 1.06 0.00
12/20/2010 AHAP Asuransi Harta Aman P Tbk 107.00 127.00 105.00 127.00 85500 9545500.00 231.583 0.000 123.00 2000 J 105.00 10000 B 3.85 2.26 1.06 0.00
12/20/2010 AIMS Akbar Indo Makmur Stimec Tbk 130.00 0.00 0.00 130.00 0 0.00 52.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 AISA Tiga Pilar Sejahtera Food Tbk 760.00 800.00 750.00 800.00 8026500 6217455000.00 89.027 0.000 800.00 1662000 J 790.00 1534500 B 3.85 2.26 1.06 0.00
12/20/2010 AKKU Aneka Kemasindo Utama Tbk 107.00 0.00 0.00 107.00 0 0.00 48.637 0.000 107.00 500 J 101.00 4000 B 3.85 2.26 1.06 0.00
12/20/2010 AKPI Argha Karya Prima Inds. Tbk 960.00 0.00 0.00 960.00 0 0.00 126.635 0.000 990.00 60000 J 960.00 32500 B 3.85 2.26 1.06 0.00
12/20/2010 AKRA AKR Corporindo Tbk 1680.00 1680.00 1620.00 1640.00 8226500 13537230000.00 1307.075 0.000 1640.00 226000 J 1630.00 161500 B 3.85 2.26 1.06 0.00
12/20/2010 AKSI Majapahit Securities Tbk 101.00 0.00 0.00 101.00 0 0.00 50.500 0.000 101.00 2500 J 100.00 5000 B 3.85 2.26 1.06 0.00
12/20/2010 ALFA Alfa Retailindo Tbk 2600.00 0.00 0.00 2600.00 0 0.00 472.728 0.000 0.00 0 J 3000.00 500 B 3.85 2.26 1.06 0.00
12/20/2010 ALKA Alakasa Industrindo Tbk 800.00 0.00 0.00 800.00 0 0.00 26.936 0.000 800.00 6000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 ALMI Alumindo Light Metal Inds.Tbk 860.00 860.00 860.00 860.00 5000 4300000.00 66.154 0.000 860.00 3000 J 800.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 AMAG Asuransi Multi Artha Guna Tbk 145.00 147.00 142.00 145.00 1981000 286174000.00 138.096 0.000 145.00 290000 J 144.00 165000 B 3.85 2.26 1.06 0.00
12/20/2010 AMFG Asahimas Flat Glass Tbk 5050.00 5100.00 4925.00 4975.00 45500 227237500.00 203.062 0.000 4975.00 9500 J 4925.00 4000 B 3.85 2.26 1.06 0.00
12/20/2010 AMRT Sumber Alfaria Trijaya Tbk 2750.00 2600.00 2600.00 2600.00 7500 19500000.00 658.228 0.000 2650.00 12500 J 2525.00 1500 B 3.85 2.26 1.06 0.00
12/20/2010 ANTA Anta Express Tour & Travel Se 180.00 181.00 180.00 180.00 75000 13500500.00 144.000 0.000 210.00 500 J 180.00 100500 B 3.85 2.26 1.06 0.00
12/20/2010 ANTM Aneka Tambang (Persero) Tbk 2300.00 2325.00 2250.00 2325.00 10063000 23039362500.00 1287.020 0.000 2325.00 610500 J 2300.00 297500 B 3.85 2.26 1.06 2275.00
12/20/2010 APIC Pan Pacific International Tbk 245.00 240.00 225.00 230.00 126500 29537500.00 54.762 0.000 235.00 3500 J 230.00 500 B 3.85 2.26 1.06 0.00
12/20/2010 APLI Asiaplast Industries Tbk 90.00 92.00 88.00 90.00 197000 17685000.00 75.000 0.000 92.00 74500 J 90.00 3500 B 3.85 2.26 1.06 0.00
12/20/2010 APLN Agung Podomoro Land Tbk. 400.00 400.00 390.00 390.00 17539000 6850370000.00 106.850 0.000 395.00 3467500 J 390.00 461500 B 3.85 2.26 1.06 0.00
12/20/2010 APOL Arpeni Pratama Ocean Line Tbk 120.00 0.00 0.00 120.00 0 0.00 38.400 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 AQUA Aqua Golden Mississippi Tbk. 244800.00 0.00 0.00 244800.00 0 0.00 5508.006 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 ARGO Argo Pantes Tbk 1300.00 0.00 0.00 1300.00 0 0.00 32.664 0.000 1300.00 45000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 ARNA Arwana Citramulia Tbk 290.00 295.00 285.00 290.00 320500 92797500.00 489.774 0.000 290.00 99000 J 285.00 115000 B 3.85 2.26 1.06 0.00
12/20/2010 ARTA Arthavest Tbk 365.00 0.00 0.00 365.00 0 0.00 211.730 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 ARTI Ratu Prabu Energi Tbk 280.00 275.00 260.00 275.00 361000 95175000.00 67.383 0.000 275.00 137000 J 260.00 35500 B 3.85 2.26 1.06 0.00
12/20/2010 ASBI Asuransi Bintang Tbk 255.00 0.00 0.00 255.00 0 0.00 96.518 0.000 310.00 9000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 ASDM Asuransi Dayin MitraTbk 600.00 0.00 0.00 600.00 0 0.00 177.227 0.000 700.00 7500 J 550.00 2500 B 3.85 2.26 1.06 0.00
12/20/2010 ASGR Astra Graphia Tbk 680.00 690.00 670.00 680.00 3110000 2109260000.00 140.986 0.000 680.00 118500 J 670.00 520000 B 3.85 2.26 1.06 0.00
12/20/2010 ASIA Asia Natural Resources Tbk 79.00 81.00 79.00 79.00 1999000 159843000.00 19.975 0.000 80.00 274000 J 79.00 447000 B 3.85 2.26 1.06 0.00
12/20/2010 ASII Astra International Tbk 50300.00 51350.00 50050.00 51250.00 3433000 174502050000.00 3670.862 0.000 51300.00 43500 J 51250.00 3000 B 3.85 2.26 1.06 50500.00
12/20/2010 ASJT Asuransi Jasa Tania Tbk 420.00 0.00 0.00 420.00 0 0.00 140.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 ASRI Alam Sutera Realty Tbk. 305.00 305.00 285.00 290.00 80780500 23418512500.00 276.191 0.000 290.00 2539000 J 285.00 10864500 B 3.85 2.26 1.06 305.00
12/20/2010 ASRM Asuransi Ramayana Tbk 1040.00 0.00 0.00 1040.00 0 0.00 184.427 0.000 1000.00 10000 J 930.00 5000 B 3.85 2.26 1.06 0.00
12/20/2010 ATPK ATPK Resources Tbk 197.00 205.00 191.00 200.00 2014000 398645500.00 111.112 0.000 200.00 137500 J 195.00 39500 B 3.85 2.26 1.06 0.00
12/20/2010 AUTO Astra Otoparts Tbk 14950.00 14950.00 14300.00 14300.00 131000 1889100000.00 2486.957 0.000 14500.00 2000 J 14250.00 4000 B 3.85 2.26 1.06 0.00
12/20/2010 BABP Bank ICB Bumiputera Tbk 131.00 0.00 0.00 131.00 0 0.00 136.459 0.000 130.00 500 J 96.00 30000 B 3.85 2.26 1.06 0.00
12/20/2010 BABP-W Waran Seri I Bank ICB Bumiputera Tbk 40.00 0.00 0.00 40.00 0 0.00 4000.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 BACA Bank Capital Indonesia Tbk 103.00 100.00 100.00 100.00 500 50000.00 66.667 0.000 105.00 250000 J 102.00 999500 B 3.85 2.26 1.06 0.00
12/20/2010 BACA-W Waran Seri I Bank Capital Indonesia Tbk 30.00 0.00 0.00 30.00 0 0.00 3000.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 BAEK Bank Ekonomi Raharja Tbk. 2300.00 0.00 0.00 2300.00 0 0.00 212.963 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 BAPA Bekasi Asri Pemula Tbk 250.00 0.00 0.00 250.00 0 0.00 166.667 0.000 240.00 5000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 BAPA-W Waran Seri I Bekasi Asri Pemul 80.00 0.00 0.00 80.00 0 0.00 8000.000 0.000 70.00 21000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 BATA Sepatu Bata Tbk 61000.00 0.00 0.00 61000.00 0 0.00 7911.803 0.000 67000.00 500 J 61500.00 50000 B 3.85 2.26 1.06 0.00
12/20/2010 BAYU Bayu Buana Tbk 290.00 290.00 280.00 285.00 1045000 294742500.00 35.155 0.000 285.00 111000 J 280.00 672500 B 3.85 2.26 1.06 0.00
12/20/2010 BBCA Bank Central Asia Tbk 6700.00 6700.00 6450.00 6600.00 7525500 49207950000.00 3771.429 0.000 6600.00 223500 J 6550.00 500 B 3.85 2.26 1.06 6650.00
12/20/2010 BBKP Bank Bukopin Tbk 660.00 690.00 650.00 670.00 40731000 27279550000.00 191.429 0.000 670.00 1543000 J 660.00 428500 B 3.85 2.26 1.06 0.00
12/20/2010 BBLD Buana Finance Tbk 405.00 415.00 400.00 405.00 126000 50660000.00 140.650 0.000 405.00 49000 J 400.00 175000 B 3.85 2.26 1.06 0.00
12/20/2010 BBNI Bank Negara Indonesia Tbk 3775.00 3775.00 3625.00 3675.00 42401500 156378862500.00 17.676 0.000 3675.00 960500 J 3650.00 462500 B 3.85 2.26 1.06 3775.00
12/20/2010 BBNP Bank Nusantara Parahyangan Tbk 1230.00 0.00 0.00 1230.00 0 0.00 293.474 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 BBRI Bank Rakyat Indonesia Tbk 10250.00 10150.00 9800.00 10000.00 30921000 307938975000.00 1142.858 0.000 10000.00 546500 J 9950.00 566000 B 3.85 2.26 1.06 10150.00
12/20/2010 BBTN Bank Tabungan Negara (Persero) Tbk 1620.00 1620.00 1560.00 1560.00 13126500 20813665000.00 195.000 0.000 1570.00 1199000 J 1560.00 965000 B 3.85 2.26 1.06 1620.00
12/20/2010 BCAP Bhakti Capital Indonesia Tbk 610.00 0.00 0.00 610.00 0 0.00 244.000 0.000 690.00 4500 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 BCIC Bank Mutiara Tbk 50.00 0.00 0.00 50.00 0 0.00 33.741 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 BCIP Bumi Citra Permai Tbk. 230.00 235.00 235.00 235.00 1700500 399617500.00 213.637 0.000 235.00 85500 J 230.00 2012500 B 3.85 2.26 1.06 0.00
12/20/2010 BCIP-W Waran Seri I Bumi Citra Permai Tbk. 130.00 0.00 0.00 130.00 0 0.00 13000.000 0.000 134.00 250000 J 128.00 1300000 B 3.85 2.26 1.06 0.00
12/20/2010 BDMN Bank Danamon Tbk 5800.00 5800.00 5550.00 5650.00 5066000 28572825000.00 3.098 0.000 5650.00 53500 J 5600.00 5000 B 3.85 2.26 1.06 5800.00
12/20/2010 BEKS Bank Pundi Indonesia Tbk. 157.00 157.00 156.00 157.00 15000 2340500.00 165.264 0.000 157.00 11000 J 154.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 BFIN BFI Finance Indonesia Tbk 3600.00 0.00 0.00 3600.00 0 0.00 917.338 0.000 3750.00 500 J 3650.00 2500 B 3.85 2.26 1.06 0.00
12/20/2010 BHIT Bhakti Investama Tbk 169.00 171.00 166.00 167.00 38530500 6464763500.00 488.376 0.000 167.00 612500 J 166.00 341500 B 3.85 2.26 1.06 0.00
12/20/2010 BIMA Primarindo Asia Infrastr. Tbk 900.00 0.00 0.00 900.00 0 0.00 110.571 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 BIPI Benakat Petroleum Energy Tbk. 102.00 105.00 102.00 102.00 6739000 693248500.00 72.858 0.000 103.00 1710500 J 102.00 840500 B 3.85 2.26 1.06 0.00
12/20/2010 BIPI-W Waran Seri I Benakat Petroleum Energy Tb 29.00 31.00 28.00 29.00 6574000 191046500.00 2900.000 0.000 29.00 1424500 J 28.00 5643000 B 3.85 2.26 1.06 0.00
12/20/2010 BIPP Bhuwanatala Indah Permai Tbk 50.00 0.00 0.00 50.00 0 0.00 20.851 0.000 50.00 1169500 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 BISI BISI International Tbk 1900.00 1920.00 1850.00 1880.00 586000 1103980000.00 940.000 0.000 1890.00 38000 J 1880.00 100000 B 3.85 2.26 1.06 0.00
12/20/2010 BJBR Bank Pembangunan Daerah Jawa Barat dan B 1530.00 1550.00 1510.00 1520.00 8767500 13376950000.00 253.334 0.000 1520.00 49000 J 1510.00 882000 B 3.85 2.26 1.06 0.00
12/20/2010 BKDP Bukit Darmo Property Tbk 117.00 117.00 116.00 116.00 2232000 260297500.00 96.667 0.000 117.00 184500 J 116.00 178500 B 3.85 2.26 1.06 0.00
12/20/2010 BKSL Sentul City Tbk 110.00 114.00 108.00 110.00 13757500 1513366000.00 7.601 0.000 110.00 349500 J 109.00 86000 B 3.85 2.26 1.06 0.00
12/20/2010 BKSW Bank Kesawan Tbk 900.00 930.00 890.00 920.00 383000 349830000.00 412.187 0.000 930.00 132000 J 920.00 68000 B 3.85 2.26 1.06 0.00
12/20/2010 BLTA Berlian Laju Tanker Tbk 315.00 315.00 300.00 310.00 25402000 7765675000.00 4.080 0.000 310.00 884500 J 305.00 4003000 B 3.85 2.26 1.06 0.00
12/20/2010 BMRI Bank Mandiri (Persero) Tbk 6400.00 6400.00 6100.00 6250.00 41044000 254808875000.00 925.926 0.000 6250.00 160500 J 6200.00 1770000 B 3.85 2.26 1.06 6400.00
12/20/2010 BMSR Bintang Mitra Semestaraya Tbk 200.00 0.00 0.00 200.00 0 0.00 40.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 BMSR-W Waran Seri I Bintang Mitra Sem 1.00 0.00 0.00 1.00 0 0.00 0.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 BMTR Global Mediacom Tbk 630.00 630.00 600.00 610.00 11884000 7254695000.00 496.501 0.000 610.00 479500 J 600.00 1266000 B 3.85 2.26 1.06 630.00
12/20/2010 BNBA Bank Bumi Arta Tbk 161.00 160.00 159.00 160.00 240000 38395000.00 100.000 0.000 161.00 63500 J 160.00 50000 B 3.85 2.26 1.06 0.00
12/20/2010 BNBR Bakrie & Brothers Tbk 65.00 72.00 66.00 69.00 941228500 64860272500.00 2.373 0.000 69.00 27711000 J 68.00 38524000 B 3.85 2.26 1.06 66.00
12/20/2010 BNBR-W Waran Seri I Bakrie & Brothers 5.00 5.00 4.00 5.00 14452000 58689000.00 500.000 0.000 5.00 62287500 J 4.00 27187500 B 3.85 2.26 1.06 0.00
12/20/2010 BNGA Bank CIMB Niaga Tbk 2150.00 2150.00 1990.00 2000.00 8352000 16903980000.00 14.506 0.000 2000.00 445000 J 1990.00 77000 B 3.85 2.26 1.06 0.00
12/20/2010 BNII Bank International Ind. Tbk 800.00 810.00 770.00 800.00 3477000 2730210000.00 9.210 0.000 800.00 658000 J 780.00 261500 B 3.85 2.26 1.06 0.00
12/20/2010 BNLI Bank Permata Tbk 1780.00 1770.00 1730.00 1740.00 36000 62900000.00 16.314 0.000 1740.00 3500 J 1720.00 12500 B 3.85 2.26 1.06 0.00
12/20/2010 BORN Borneo Lumbung Energi & Metal Tbk. 1290.00 1300.00 1240.00 1290.00 22962500 29252405000.00 110.257 0.000 1290.00 745000 J 1280.00 1030000 B 3.85 2.26 1.06 0.00
12/20/2010 BPFI Batavia Prosperindo Finance Tbk 197.00 179.00 175.00 175.00 77500 13728500.00 159.091 0.000 193.00 3500 J 175.00 54000 B 3.85 2.26 1.06 0.00
12/20/2010 BRAM Indo Kordsa Tbk 2000.00 0.00 0.00 2000.00 0 0.00 77.838 0.000 2300.00 1000 J 1710.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 BRAU Berau Coal Energy Tbk. 510.00 520.00 510.00 510.00 108958000 56566400000.00 127.500 0.000 520.00 77393500 J 510.00 130399500 B 3.85 2.26 1.06 0.00
12/20/2010 BRMS Bumi Resources Minerals Tbk. 670.00 680.00 650.00 660.00 17614500 11649990000.00 103.937 0.000 660.00 2029000 J 650.00 11218000 B 3.85 2.26 1.06 0.00
12/20/2010 BRMS-W Waran Seri I Bumi Resources Minerals Tbk 113.00 116.00 104.00 106.00 16003000 1721540500.00 10600.000 0.000 107.00 253500 J 106.00 172000 B 3.85 2.26 1.06 0.00
12/20/2010 BRNA Berlina Tbk 1580.00 1660.00 1580.00 1620.00 52000 83405000.00 241.907 0.000 1620.00 12500 J 1580.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 BRPT Barito Pacific Tbk 1180.00 1190.00 1140.00 1170.00 4545500 5312955000.00 45.814 0.000 1170.00 398000 J 1160.00 2500 B 3.85 2.26 1.06 1180.00
12/20/2010 BSDE Bumi Serpong Damai Tbk 980.00 970.00 900.00 910.00 22441500 20664255000.00 178.255 0.000 910.00 101500 J 900.00 577000 B 3.85 2.26 1.06 970.00
12/20/2010 BSIM Bank Sinarmas Tbk. 445.00 445.00 380.00 385.00 46904000 19055647500.00 256.667 0.000 385.00 815500 J 380.00 350000 B 3.85 2.26 1.06 0.00
12/20/2010 BSIM-W Waran Seri I Bank Sinarmas Tbk. 265.00 270.00 191.00 196.00 32198500 6716029500.00 19600.000 0.000 196.00 15000 J 195.00 5000 B 3.85 2.26 1.06 0.00
12/20/2010 BSWD Bank Swadesi Tbk 600.00 0.00 0.00 600.00 0 0.00 447.996 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 BTEK Bumi Teknokultura Unggul Tbk 700.00 0.00 0.00 700.00 0 0.00 560.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 BTEL Bakrie Telecom Tbk 240.00 240.00 230.00 240.00 32842000 7707830000.00 225.183 0.000 240.00 8741500 J 235.00 6104500 B 3.85 2.26 1.06 235.00
12/20/2010 BTON Betonjaya Manunggal Tbk 370.00 370.00 365.00 370.00 38000 13885000.00 308.334 0.000 370.00 96000 J 360.00 35500 B 3.85 2.26 1.06 0.00
12/20/2010 BTPN Bank Tabungan Pensiunan Nasional Tbk. 13700.00 13600.00 13300.00 13300.00 26000 347425000.00 514.943 0.000 13350.00 4000 J 13250.00 10000 B 3.85 2.26 1.06 0.00
12/20/2010 BUDI Budi Acid Jaya Tbk 220.00 215.00 215.00 215.00 110000 23650000.00 116.525 0.000 220.00 27000 J 215.00 13500 B 3.85 2.26 1.06 0.00
12/20/2010 BUDI-W Waran Seri I Budi Acid Jaya Tbk. 100.00 0.00 0.00 100.00 0 0.00 10000.000 0.000 104.00 5000 J 75.00 150000 B 3.85 2.26 1.06 0.00
12/20/2010 BUMI Bumi Resources Tbk 2900.00 2950.00 2900.00 2925.00 35348500 103388437500.00 169.762 0.000 2925.00 606500 J 2900.00 1381500 B 3.85 2.26 1.06 2950.00
12/20/2010 BUVA Bukit Uluwatu Villa Tbk. 345.00 355.00 315.00 335.00 146341500 47432067500.00 128.847 0.000 340.00 2572500 J 335.00 7819000 B 3.85 2.26 1.06 0.00
12/20/2010 BVIC Bank Victoria Int l. Tbk 171.00 0.00 0.00 171.00 0 0.00 140.268 0.000 171.00 12500 J 163.00 25000 B 3.85 2.26 1.06 0.00
12/20/2010 BVIC-W Waran Seri IV Bank Victoria Int l. Tbk 69.00 0.00 0.00 69.00 0 0.00 6900.000 0.000 100.00 100000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 BVIC-W2 Waran Seri V Bank Victoria Int l. Tbk 98.00 0.00 0.00 98.00 0 0.00 9800.000 0.000 98.00 3500 J 12.00 50000 B 3.85 2.26 1.06 0.00
12/20/2010 BWPT BW Plantation Tbk 1160.00 1170.00 1130.00 1150.00 5564000 6361630000.00 209.091 0.000 1150.00 1750500 J 1140.00 679000 B 3.85 2.26 1.06 0.00
12/20/2010 BYAN Bayan Resources Tbk 12900.00 13000.00 12850.00 12900.00 361000 4656150000.00 222.414 0.000 13000.00 59500 J 12900.00 32000 B 3.85 2.26 1.06 0.00
12/20/2010 CEKA Cahaya Kalbar Tbk 1100.00 0.00 0.00 1100.00 0 0.00 113.637 0.000 1050.00 12000 J 960.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 CENT Centrin Online Tbk. 166.00 190.00 189.00 190.00 140500 26694500.00 152.000 0.000 195.00 150000 J 171.00 5000 B 3.85 2.26 1.06 0.00
12/20/2010 CFIN Clipan Finance Indonesia Tbk 700.00 700.00 650.00 690.00 7949500 5275370000.00 53.196 0.000 690.00 1291500 J 680.00 394000 B 3.85 2.26 1.06 0.00
12/20/2010 CITA Cita Mineral Investindo Tbk 317.00 0.00 0.00 317.00 0 0.00 1149.074 0.000 0.00 0 J 300.00 10000 B 3.85 2.26 1.06 0.00
12/20/2010 CKRA Citra Kebun Raya Agri Tbk 97.00 0.00 0.00 97.00 0 0.00 43.179 0.000 98.00 2500 J 94.00 50000 B 3.85 2.26 1.06 0.00
12/20/2010 CKRA-W Waran Seri I Citra Kebun Raya 33.00 0.00 0.00 33.00 0 0.00 3300.000 0.000 33.00 25000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 CLPI Colorpak Indonesia Tbk 375.00 375.00 335.00 355.00 363500 128775000.00 177.500 0.000 355.00 14500 J 340.00 48500 B 3.85 2.26 1.06 0.00
12/20/2010 CMNP Citra Marga Nushapala Persada Tbk. 1370.00 1370.00 1330.00 1340.00 5376000 7236995000.00 83.989 0.000 1340.00 71500 J 1330.00 420000 B 3.85 2.26 1.06 0.00
12/20/2010 CMPP Centris Multi Persada P. Tbk 165.00 0.00 0.00 165.00 0 0.00 6.735 0.000 198.00 2000 J 166.00 500000 B 3.85 2.26 1.06 0.00
12/20/2010 CNKO Exploitasi Energi Indonesia Tbk. 158.00 158.00 154.00 155.00 7518000 1166783000.00 10.193 0.000 155.00 18500 J 154.00 4067500 B 3.85 2.26 1.06 0.00
12/20/2010 CNTB Saham Seri B ( Centex Tbk ) 5000.00 0.00 0.00 5000.00 0 0.00 0.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 CNTX Centex (Saham Preferen) Tbk 2650.00 0.00 0.00 2650.00 0 0.00 240.910 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 COWL Cowell Development Tbk 129.00 130.00 126.00 128.00 2754000 350961500.00 98.462 0.000 128.00 372000 J 127.00 337000 B 3.85 2.26 1.06 0.00
12/20/2010 CPDW Cipendawa Tbk 229.00 0.00 0.00 229.00 0 0.00 7.763 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 CPIN Charoen Pokphand Indonesia Tbk 1770.00 1770.00 1650.00 1670.00 27901500 46871600000.00 7605.775 0.000 1680.00 1016000 J 1670.00 3500 B 3.85 2.26 1.06 0.00
12/20/2010 CPRO Central Proteinaprima Tbk 53.00 0.00 0.00 53.00 0 0.00 48.182 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 CSAP Catur Sentosa Adiprana Tbk. 99.00 101.00 98.00 101.00 667500 66372500.00 50.500 0.000 101.00 28500 J 99.00 77000 B 3.85 2.26 1.06 0.00
12/20/2010 CTBN Citra Tubindo Tbk 2500.00 0.00 0.00 2500.00 0 0.00 2089.428 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 CTRA Ciputra Development Tbk 350.00 350.00 340.00 345.00 3387500 1169510000.00 75.776 0.000 345.00 140500 J 340.00 4949500 B 3.85 2.26 1.06 0.00
12/20/2010 CTRP Ciputra Property Tbk 455.00 455.00 430.00 440.00 5806500 2543532500.00 62.858 0.000 440.00 588000 J 435.00 2560500 B 3.85 2.26 1.06 0.00
12/20/2010 CTRS Ciputra Surya Tbk 640.00 650.00 630.00 630.00 267000 168670000.00 252.000 0.000 640.00 150500 J 630.00 113500 B 3.85 2.26 1.06 0.00
12/20/2010 CTTH Citatah Tbk. 76.00 76.00 74.00 75.00 1842000 138352500.00 3.158 0.000 75.00 123000 J 74.00 175000 B 3.85 2.26 1.06 0.00
12/20/2010 DART Duta Anggada Realty Tbk 189.00 189.00 185.00 185.00 317000 59289500.00 34.200 0.000 188.00 32500 J 185.00 37500 B 3.85 2.26 1.06 0.00
12/20/2010 DAVO Davomas Abadi Tbk 76.00 77.00 75.00 76.00 3998000 305378000.00 222.744 0.000 77.00 463000 J 76.00 1041000 B 3.85 2.26 1.06 0.00
12/20/2010 DEFI Danasupra Erapacific Tbk 630.00 0.00 0.00 630.00 0 0.00 126.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 DEWA Darma Henwa Tbk 73.00 75.00 72.00 74.00 19041500 1398233500.00 24.415 0.000 74.00 1725000 J 73.00 1706000 B 3.85 2.26 1.06 73.00
12/20/2010 DGIK Duta Graha Indah Tbk 134.00 138.00 125.00 131.00 39883000 5214202500.00 58.223 0.000 131.00 1257500 J 130.00 1000000 B 3.85 2.26 1.06 0.00
12/20/2010 DILD Intiland Development Tbk 400.00 400.00 390.00 395.00 6421500 2519240000.00 68.832 0.000 395.00 85500 J 390.00 347000 B 3.85 2.26 1.06 0.00
12/20/2010 DILD-W Waran Seri I Intiland Development Tbk 70.00 71.00 69.00 71.00 48000 3356500.00 7100.000 0.000 71.00 17000 J 70.00 500 B 3.85 2.26 1.06 0.00
12/20/2010 DKFT Central Omega Resources Tbk. 550.00 0.00 0.00 550.00 0 0.00 0.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 DLTA Delta Djakarta Tbk 108000.00 0.00 0.00 108000.00 0 0.00 12911.711 0.000 108000.00 1000 J 105000.00 500 B 3.85 2.26 1.06 0.00
12/20/2010 DNET Dyviacom Intrabumi Tbk 320.00 0.00 0.00 320.00 0 0.00 128.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 DOID Delta Dunia Makmur Tbk 1300.00 1370.00 1310.00 1340.00 61174000 81939995000.00 1786.667 0.000 1350.00 2239500 J 1340.00 311000 B 3.85 2.26 1.06 1350.00
12/20/2010 DPNS Duta Pertiwi Nusantara Tbk 405.00 400.00 395.00 400.00 85500 33950000.00 129.963 0.000 400.00 39500 J 355.00 40000 B 3.85 2.26 1.06 0.00
12/20/2010 DSFI Dharma Samudera Fishing In Tbk 50.00 50.00 50.00 50.00 1500 75000.00 28.456 0.000 50.00 522000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 DSSA Dian Swastatika Sentosa Tbk 17000.00 18050.00 18000.00 18050.00 4000 72175000.00 1203.334 0.000 19500.00 500 J 18000.00 10500 B 3.85 2.26 1.06 0.00
12/20/2010 DUTI Duta Pertiwi Tbk 2100.00 2050.00 2050.00 2050.00 1000 2050000.00 206.176 0.000 2100.00 72500 J 2050.00 174000 B 3.85 2.26 1.06 0.00
12/20/2010 DVLA Darya-Varia Laboratoria Tbk 1180.00 1180.00 1150.00 1180.00 3000 3465000.00 434.349 0.000 1200.00 10000 J 1120.00 5000 B 3.85 2.26 1.06 0.00
12/20/2010 DYNA Dynaplast Tbk 3500.00 0.00 0.00 3500.00 0 0.00 863.707 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 EKAD Ekadharma International Tbk 250.00 260.00 245.00 255.00 1165000 291922500.00 517.872 0.000 255.00 25000 J 250.00 339500 B 3.85 2.26 1.06 0.00
12/20/2010 ELSA Elnusa Tbk 335.00 340.00 330.00 335.00 20225000 6681752500.00 83.750 0.000 335.00 2071000 J 330.00 4428500 B 3.85 2.26 1.06 335.00
12/20/2010 ELTY Bakrieland Development Tbk 162.00 164.00 159.00 160.00 98406500 15889901500.00 32.986 0.000 160.00 1961000 J 159.00 11089000 B 3.85 2.26 1.06 162.00
12/20/2010 ELTY-W Waran Seri II Bakrieland Development Tbk 38.00 38.00 35.00 37.00 31191000 1139022500.00 3700.000 0.000 37.00 4153000 J 36.00 4979000 B 3.85 2.26 1.06 0.00
12/20/2010 EMTK Elang Mahkota Teknologi Tbk 1080.00 0.00 0.00 1080.00 0 0.00 150.000 0.000 1090.00 500 J 1060.00 7500 B 3.85 2.26 1.06 0.00
12/20/2010 ENRG Energi Mega Persada Tbk 125.00 127.00 124.00 126.00 129262000 16230373500.00 84.040 0.000 126.00 5945500 J 125.00 453000 B 3.85 2.26 1.06 124.00
12/20/2010 ENRG-W Waran Seri I Energi Mega Persada Tbk 29.00 30.00 28.00 30.00 54638500 1576422500.00 3000.000 0.000 30.00 14651000 J 28.00 17486500 B 3.85 2.26 1.06 0.00
12/20/2010 EPMT Enseval Putra Megatrading Tbk 1200.00 0.00 0.00 1200.00 0 0.00 829.073 0.000 1200.00 11000 J 970.00 50000 B 3.85 2.26 1.06 0.00
12/20/2010 ERTX Eratex Djaja Tbk 55.00 0.00 0.00 55.00 0 0.00 2.914 0.000 67.00 500 J 57.00 12500 B 3.85 2.26 1.06 0.00
12/20/2010 ESTI Ever Shine Tex Tbk. 95.00 0.00 0.00 95.00 0 0.00 38.152 0.000 0.00 0 J 90.00 22500 B 3.85 2.26 1.06 0.00
12/20/2010 ETWA Eterindo Wahanatama Tbk 235.00 235.00 225.00 235.00 100500 22617500.00 19.353 0.000 235.00 23500 J 225.00 2500 B 3.85 2.26 1.06 0.00
12/20/2010 EXCL XL Axiata Tbk. 5350.00 5350.00 5300.00 5300.00 762500 4064675000.00 265.000 0.000 5350.00 475000 J 5300.00 349500 B 3.85 2.26 1.06 0.00
12/20/2010 FAST Fast Food Indonesia Tbk 9200.00 0.00 0.00 9200.00 0 0.00 3228.071 0.000 9500.00 5000 J 8500.00 500 B 3.85 2.26 1.06 0.00
12/20/2010 FASW Fajar Surya Wisesa Tbk 2900.00 2900.00 2875.00 2900.00 750500 2176050000.00 664.589 0.000 2900.00 571500 J 2875.00 144500 B 3.85 2.26 1.06 0.00
12/20/2010 FISH FKS Multi Agro Tbk 900.00 0.00 0.00 900.00 0 0.00 720.000 0.000 900.00 5000 J 850.00 12500 B 3.85 2.26 1.06 0.00
12/20/2010 FMII Fortune Mate Indonesia Tbk 90.00 0.00 0.00 90.00 0 0.00 90.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 FORU Fortune Indonesia Tbk 115.00 121.00 115.00 120.00 260000 30382500.00 92.308 0.000 120.00 20000 J 116.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 FPNI Titan Kimia Nusantara Tbk 140.00 141.00 137.00 141.00 145500 20081000.00 42.769 0.000 140.00 12500 J 138.00 500 B 3.85 2.26 1.06 0.00
12/20/2010 FREN Mobile-8 Telecom Tbk 50.00 0.00 0.00 50.00 0 0.00 22.223 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 GDST Gunawan Dianjaya Steel Tbk. 159.00 158.00 155.00 155.00 2843000 445638500.00 96.875 0.000 157.00 24000 J 155.00 40000 B 3.85 2.26 1.06 0.00
12/20/2010 GDYR Goodyear Indonesia Tbk 10600.00 0.00 0.00 10600.00 0 0.00 848.000 0.000 10500.00 3000 J 9800.00 2500 B 3.85 2.26 1.06 0.00
12/20/2010 GEMA Gema Grahasarana Tbk 290.00 290.00 280.00 280.00 23000 6507500.00 124.445 0.000 290.00 24500 J 285.00 2000 B 3.85 2.26 1.06 0.00
12/20/2010 GGRM Gudang Garam Tbk 39200.00 39900.00 38400.00 38700.00 1845500 71584025000.00 1510.244 0.000 38700.00 1500 J 38550.00 2000 B 3.85 2.26 1.06 39200.00
12/20/2010 GJTL Gajah Tunggal Tbk 2225.00 2225.00 2175.00 2200.00 2401500 5291762500.00 431.915 0.000 2225.00 1293500 J 2200.00 915500 B 3.85 2.26 1.06 0.00
12/20/2010 GMCW Grahamas Citrawisata Tbk. 860.00 0.00 0.00 860.00 0 0.00 86.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 GMTD Gowa Makassar Tourism Dev. Tbk 165.00 0.00 0.00 165.00 0 0.00 28.696 0.000 0.00 0 J 170.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 GOLD Golden Retailindo Tbk. 395.00 400.00 380.00 390.00 389000 150045000.00 111.429 0.000 390.00 47000 J 385.00 2500 B 3.85 2.26 1.06 0.00
12/20/2010 GPRA Perdana Gapuraprima Tbk 145.00 139.00 130.00 130.00 415500 55488000.00 41.936 0.000 135.00 50500 J 130.00 107500 B 3.85 2.26 1.06 0.00
12/20/2010 GREN Evergreen Invesco Tbk. 118.00 119.00 118.00 119.00 2714000 321102000.00 113.334 0.000 119.00 512000 J 118.00 302500 B 3.85 2.26 1.06 0.00
12/20/2010 GREN-W Waran Seri I Evergreen Invesco Tbk. 16.00 16.00 15.00 16.00 6653000 99804000.00 1600.000 0.000 16.00 13048500 J 15.00 1017000 B 3.85 2.26 1.06 0.00
12/20/2010 GSMF Equity Development Investment 90.00 0.00 0.00 90.00 0 0.00 7.241 0.000 100.00 100000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 GTBO Garda Tujuh Buana Tbk 59.00 59.00 59.00 59.00 76000 4484000.00 51.305 0.000 60.00 10000 J 59.00 30000 B 3.85 2.26 1.06 0.00
12/20/2010 GZCO Gozco Plantations Tbk 405.00 405.00 395.00 400.00 3853500 1546725000.00 177.778 0.000 400.00 993000 J 395.00 664000 B 3.85 2.26 1.06 0.00
12/20/2010 HADE HD Capital Tbk 50.00 50.00 50.00 50.00 40500 2025000.00 131.579 0.000 50.00 7508000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 HDTX Panasia Indosyntec Tbk 250.00 0.00 0.00 250.00 0 0.00 39.425 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 HERO Hero Supermarket Tbk 3800.00 0.00 0.00 3800.00 0 0.00 763.436 0.000 0.00 0 J 3800.00 10000 B 3.85 2.26 1.06 0.00
12/20/2010 HEXA Hexindo Adiperkasa Tbk 6750.00 6700.00 6600.00 6700.00 69500 463350000.00 2051.063 0.000 6750.00 13000 J 6650.00 1500 B 3.85 2.26 1.06 0.00
12/20/2010 HITS Humpuss Intermoda Trans. Tbk 370.00 0.00 0.00 370.00 0 0.00 569.231 0.000 370.00 1000 J 330.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 HMSP H M Sampoerna Tbk 29000.00 28600.00 28300.00 28500.00 33000 941975000.00 5654.762 0.000 28600.00 49500 J 28500.00 4500 B 3.85 2.26 1.06 0.00
12/20/2010 HOME Hotel Mandarine Regency Tbk 100.00 0.00 0.00 100.00 0 0.00 90.910 0.000 108.00 9000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 HRUM Harum Energy Tbk. 7900.00 7950.00 7750.00 7950.00 3089500 24222050000.00 152.885 0.000 7950.00 164000 J 7900.00 329000 B 3.85 2.26 1.06 0.00
12/20/2010 IATA Indonesia Air Transport Tbk 50.00 0.00 0.00 50.00 0 0.00 38.462 0.000 50.00 4877000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 ICBP Indofood CBP Sukses Makmur Tbk. 4525.00 4600.00 4500.00 4550.00 4267500 19335475000.00 84.338 0.000 4550.00 325000 J 4525.00 312500 B 3.85 2.26 1.06 0.00
12/20/2010 ICON Island Concepts Indonesia Tbk. 470.00 0.00 0.00 470.00 0 0.00 796.611 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 IDKM Indosiar Karya Media Tbk 580.00 590.00 540.00 540.00 1122000 619980000.00 98.004 0.000 550.00 81000 J 540.00 161000 B 3.85 2.26 1.06 0.00
12/20/2010 IGAR Kageo Igar Jaya Tbk 191.00 230.00 189.00 200.00 5173500 1031381000.00 130.719 0.000 210.00 237000 J 200.00 20500 B 3.85 2.26 1.06 0.00
12/20/2010 IIKP Inti Agri Resources Tbk 680.00 0.00 0.00 680.00 0 0.00 129.977 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 IKAI Intikeramik Alamasri Inds. Tbk 143.00 141.00 140.00 140.00 11000 1550000.00 18.667 0.000 144.00 8500 J 140.00 1500 B 3.85 2.26 1.06 0.00
12/20/2010 IKBI Sumi Indo Kabel Tbk 1200.00 0.00 0.00 1200.00 0 0.00 27.223 0.000 1400.00 5000 J 900.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 IMAS Indomobil Sukses Int l. Tbk 7700.00 8000.00 7600.00 7800.00 117500 928875000.00 520.386 0.000 7800.00 1000 J 7750.00 7000 B 3.85 2.26 1.06 0.00
12/20/2010 INAF Indofarma Tbk 80.00 81.00 79.00 80.00 1021000 81796000.00 32.000 0.000 81.00 462000 J 80.00 1076000 B 3.85 2.26 1.06 0.00
12/20/2010 INAI Indal Aluminium Industry Tbk 355.00 360.00 350.00 355.00 30500 10832500.00 32.361 0.000 355.00 15500 J 350.00 14500 B 3.85 2.26 1.06 0.00
12/20/2010 INCF Indo Citra Finance Tbk 3025.00 0.00 0.00 3025.00 0 0.00 113.438 0.000 3050.00 14500 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 INCI Intanwijaya Internasional Tbk 245.00 250.00 240.00 240.00 635000 153837500.00 23.865 0.000 245.00 39000 J 240.00 831500 B 3.85 2.26 1.06 0.00
12/20/2010 INCO International Nickel Indonesia Tbk. 4425.00 4550.00 4425.00 4500.00 3303500 14829600000.00 1836.735 0.000 4500.00 71500 J 4475.00 123500 B 3.85 2.26 1.06 4475.00
12/20/2010 INDF Indofood Sukses Makmur Tbk 4475.00 4500.00 4425.00 4475.00 11600000 51846450000.00 766.018 0.000 4475.00 634500 J 4450.00 206000 B 3.85 2.26 1.06 4500.00
12/20/2010 INDR Indo-Rama Synthetics Tbk. 1590.00 1620.00 1580.00 1620.00 20000 31850000.00 218.185 0.000 1620.00 142000 J 1530.00 2500 B 3.85 2.26 1.06 0.00
12/20/2010 INDS Indospring Tbk 9800.00 11000.00 10200.00 11000.00 4500 47650000.00 122.223 0.000 11000.00 1000 J 10250.00 500 B 3.85 2.26 1.06 0.00
12/20/2010 INDX Indoexchange Tbk 115.00 0.00 0.00 115.00 0 0.00 9.200 0.000 119.00 1500 J 113.00 500 B 3.85 2.26 1.06 0.00
12/20/2010 INDX-W Waran Seri II Indoexchange Tbk 1.00 0.00 0.00 1.00 0 0.00 100.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 INDY Indika Energy Tbk 4275.00 4300.00 4150.00 4175.00 4386000 18437987500.00 141.526 0.000 4175.00 166000 J 4150.00 332500 B 3.85 2.26 1.06 4275.00
12/20/2010 INKP Indah Kiat Pulp and Paper Tbk. 1660.00 1680.00 1620.00 1630.00 3874500 6350855000.00 83.992 0.000 1630.00 16500 J 1620.00 329000 B 3.85 2.26 1.06 0.00
12/20/2010 INPC Bank Artha Graha Internasional 105.00 105.00 101.00 102.00 715000 72851500.00 0.583 0.000 104.00 24500 J 102.00 118000 B 3.85 2.26 1.06 0.00
12/20/2010 INPP Indonesian Paradise Property 179.00 0.00 0.00 179.00 0 0.00 170.477 0.000 180.00 300000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 INRU Toba Pulp Lestari Tbk. 500.00 0.00 0.00 500.00 0 0.00 5.077 0.000 530.00 500000 J 400.00 1500 B 3.85 2.26 1.06 0.00
12/20/2010 INTA Intraco Penta Tbk 2450.00 2450.00 2350.00 2375.00 718500 1712000000.00 281.482 0.000 2400.00 37500 J 2375.00 29500 B 3.85 2.26 1.06 0.00
12/20/2010 INTD Inter Delta Tbk 420.00 0.00 0.00 420.00 0 0.00 25.870 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 INTP Indocement Tunggal Prakasa Tbk 16000.00 16300.00 15500.00 16300.00 4782000 76981850000.00 652.000 0.000 16300.00 86000 J 16200.00 8000 B 3.85 2.26 1.06 15500.00
12/20/2010 INVS Inovisi Infracom Tbk 6000.00 6150.00 5950.00 6050.00 81500 496550000.00 8313.866 0.000 6150.00 1500 J 6000.00 2500 B 3.85 2.26 1.06 0.00
12/20/2010 INVS-W Waran Seri I Inovisi Infracom Tbk. 4000.00 4850.00 4850.00 4850.00 500 2425000.00 485000.000 0.000 6000.00 500 J 4850.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 IPOL Indopoly Swakarsa Industry Tbk. 250.00 250.00 240.00 245.00 6666500 1604755000.00 116.667 0.000 245.00 5786500 J 240.00 23500 B 3.85 2.26 1.06 0.00
12/20/2010 IPOL-W Waran Seri I Indopoly Swakarsa Industry 79.00 79.00 77.00 78.00 1062000 83524500.00 7800.000 0.000 78.00 5500 J 77.00 75000 B 3.85 2.26 1.06 0.00
12/20/2010 ISAT Indosat Tbk 5150.00 5150.00 5050.00 5100.00 1294000 6602800000.00 364.286 0.000 5150.00 14500 J 5100.00 3500 B 3.85 2.26 1.06 5150.00
12/20/2010 ITMA Itamaraya Tbk 680.00 0.00 0.00 680.00 0 0.00 9.785 0.000 0.00 0 J 510.00 2500 B 3.85 2.26 1.06 0.00
12/20/2010 ITMG Indo Tambangraya Megah Tbk 51000.00 51700.00 50850.00 51000.00 452000 23121125000.00 364.286 0.000 51000.00 8000 J 50900.00 12500 B 3.85 2.26 1.06 50900.00
12/20/2010 ITTG Leo Investments Tbk 107.00 0.00 0.00 107.00 0 0.00 71.334 0.000 107.00 3000 J 102.00 12500 B 3.85 2.26 1.06 0.00
12/20/2010 JECC Jembo Cable Company Tbk 560.00 570.00 570.00 570.00 6500 3705000.00 43.200 0.000 580.00 25000 J 570.00 1500 B 3.85 2.26 1.06 0.00
12/20/2010 JIHD Jakarta Int l Hotel & Dev. Tbk 800.00 0.00 0.00 800.00 0 0.00 453.798 0.000 810.00 249500 J 790.00 500000 B 3.85 2.26 1.06 0.00
12/20/2010 JKON Jaya Konstruksi Manggala Prata 650.00 0.00 0.00 650.00 0 0.00 105.692 0.000 750.00 4500 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 JKSW Jakarta Kyoei Steel Works Tbk. 161.00 0.00 0.00 161.00 0 0.00 24.770 0.000 170.00 35000 J 120.00 100000 B 3.85 2.26 1.06 0.00
12/20/2010 JPFA Japfa Comfeed Indonesia Tbk 3200.00 3150.00 3025.00 3100.00 1574500 4855950000.00 169.492 0.000 3100.00 361500 J 3075.00 26000 B 3.85 2.26 1.06 0.00
12/20/2010 JPRS Jaya Pari Steel Tbk 580.00 570.00 560.00 570.00 203500 115635000.00 365.385 0.000 580.00 207000 J 570.00 11000 B 3.85 2.26 1.06 0.00
12/20/2010 JRPT Jaya Real Property Tbk 1250.00 0.00 0.00 1250.00 0 0.00 240.385 0.000 1250.00 25000 J 1160.00 25000 B 3.85 2.26 1.06 0.00
12/20/2010 JSMR Jasa Marga (Persero) Tbk 3225.00 3325.00 3150.00 3275.00 7303500 23755150000.00 192.648 0.000 3300.00 288500 J 3275.00 505500 B 3.85 2.26 1.06 3225.00
12/20/2010 JSPT Jakarta Setiabudi Internasiona 700.00 0.00 0.00 700.00 0 0.00 150.759 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 JTPE Jasuindo Tiga Perkasa Tbk 990.00 1130.00 990.00 1130.00 5767000 6138115000.00 502.223 0.000 1130.00 737500 J 1120.00 80000 B 3.85 2.26 1.06 0.00
12/20/2010 KAEF Kimia Farma Tbk 161.00 160.00 159.00 159.00 198500 31757500.00 159.000 0.000 160.00 13000 J 159.00 141500 B 3.85 2.26 1.06 0.00
12/20/2010 KARK Dayaindo Resources International Tbk. 50.00 50.00 50.00 50.00 1300500 65025000.00 51.414 0.000 50.00 184181500 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 KARK-W Waran Seri II Dayaindo Resourc 33.00 0.00 0.00 33.00 0 0.00 3300.000 0.000 40.00 1000 J 1.00 737500 B 3.85 2.26 1.06 0.00
12/20/2010 KARW Karwell Indonesia Tbk 145.00 0.00 0.00 145.00 0 0.00 24.546 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 KBLI KMI Wire & Cable Tbk. 75.00 76.00 76.00 76.00 775000 58900000.00 9.235 0.000 77.00 75000 J 75.00 1510000 B 3.85 2.26 1.06 0.00
12/20/2010 KBLM Kabelindo Murni Tbk 110.00 0.00 0.00 110.00 0 0.00 3.667 0.000 0.00 0 J 110.00 50000 B 3.85 2.26 1.06 0.00
12/20/2010 KBLV First Media Tbk. 950.00 940.00 840.00 940.00 56500 50530000.00 250.040 0.000 930.00 5000 J 840.00 500 B 3.85 2.26 1.06 0.00
12/20/2010 KBLV-W2 Waran Seri II First Media Tbk. 130.00 0.00 0.00 130.00 0 0.00 13000.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 KBRI Kertas Basuki Rachmat Indonesia Tbk. 97.00 98.00 96.00 96.00 4955000 480489000.00 18.462 0.000 96.00 58000 J 95.00 1011000 B 3.85 2.26 1.06 0.00
12/20/2010 KBRI-W Waran Seri I Kertas Basuki Rachmat Indon 8.00 8.00 6.00 7.00 11832500 82782500.00 700.000 0.000 8.00 16235000 J 7.00 109500 B 3.85 2.26 1.06 0.00
12/20/2010 KBRI-W2 Waran Seri II Kertas Basuki Rachmat Indo 50.00 0.00 0.00 50.00 0 0.00 5000.000 0.000 60.00 14500 J 18.00 1000000 B 3.85 2.26 1.06 0.00
12/20/2010 KDSI Kedawung Setia Industrial Tbk 230.00 235.00 225.00 235.00 77000 17342500.00 58.750 0.000 235.00 95000 J 225.00 425000 B 3.85 2.26 1.06 0.00
12/20/2010 KIAS Keramika Indonesia Assosiasi 100.00 100.00 98.00 100.00 987500 97560000.00 3.637 0.000 100.00 428500 J 98.00 625500 B 3.85 2.26 1.06 0.00
12/20/2010 KICI Kedaung Indah Can Tbk 170.00 0.00 0.00 170.00 0 0.00 18.047 0.000 189.00 500 J 151.00 5000 B 3.85 2.26 1.06 0.00
12/20/2010 KIJA Kawasan Industri Jababeka Tbk 126.00 125.00 122.00 122.00 9974500 1221292000.00 4.034 0.000 122.00 245500 J 121.00 2619000 B 3.85 2.26 1.06 0.00
12/20/2010 KKGI Resource Alam Indonesia Tbk 2775.00 2775.00 2725.00 2750.00 1214000 3341150000.00 1929.825 0.000 2775.00 101500 J 2750.00 29000 B 3.85 2.26 1.06 0.00
12/20/2010 KLBF Kalbe Farma Tbk 3025.00 3150.00 3000.00 3125.00 29542000 91422325000.00 6095.183 0.000 3125.00 581500 J 3100.00 2890500 B 3.85 2.26 1.06 3025.00
12/20/2010 KOIN Kokoh Inti Arebama Tbk 186.00 190.00 185.00 187.00 35500 6578500.00 126.501 0.000 187.00 76500 J 186.00 10000 B 3.85 2.26 1.06 0.00
12/20/2010 KOIN-W Waran Seri I Kokoh Inti A. Tbk 17.00 0.00 0.00 17.00 0 0.00 1700.000 0.000 16.00 12000 J 15.00 25500 B 3.85 2.26 1.06 0.00
12/20/2010 KONI Perdana Bangun Pusaka Tbk 90.00 0.00 0.00 90.00 0 0.00 9.474 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 KPIG Global Land Development Tbk 360.00 360.00 360.00 360.00 20000 7200000.00 77.465 0.000 385.00 25000 J 340.00 25000 B 3.85 2.26 1.06 0.00
12/20/2010 KRAS Krakatau Steel (Persero) Tbk. 1170.00 1170.00 1150.00 1160.00 17844500 20622850000.00 136.471 0.000 1160.00 1257500 J 1150.00 1027500 B 3.85 2.26 1.06 0.00
12/20/2010 KREN Kresna Graha Sekurindo Tbk 520.00 520.00 510.00 510.00 407000 208445000.00 237.210 0.000 520.00 175000 J 510.00 177000 B 3.85 2.26 1.06 0.00
12/20/2010 LAMI Lamicitra Nusantara Tbk 205.00 205.00 205.00 205.00 16500 3382500.00 164.000 0.000 225.00 43000 J 205.00 1008500 B 3.85 2.26 1.06 0.00
12/20/2010 LAPD Leyand International Tbk 235.00 0.00 0.00 235.00 0 0.00 436.074 0.000 260.00 12500 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 LAPD-W Waran Seri II Leyand Internati 51.00 0.00 0.00 51.00 0 0.00 5100.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 LCGP Laguna Cipta Griya Tbk 50.00 0.00 0.00 50.00 0 0.00 40.000 0.000 50.00 15211500 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 LION Lion Metal Works Tbk 4000.00 0.00 0.00 4000.00 0 0.00 250.519 0.000 4500.00 1000 J 3800.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 LMAS Limas Centric Indonesia Tbk 51.00 50.00 50.00 50.00 2000 100000.00 15.715 0.000 50.00 15000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 LMPI Langgeng Makmur Industri Tbk. 275.00 275.00 265.00 275.00 6000 1610000.00 40.128 0.000 275.00 32500 J 270.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 LMSH Lionmesh Prima Tbk. 4800.00 0.00 0.00 4800.00 0 0.00 66.667 0.000 4900.00 500 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 LPCK Lippo Cikarang Tbk 415.00 410.00 400.00 400.00 215000 86875000.00 43.244 0.000 410.00 152000 J 400.00 32500 B 3.85 2.26 1.06 0.00
12/20/2010 LPGI Lippo General Insurance Tbk 1160.00 1200.00 1200.00 1200.00 1000 1200000.00 53.933 0.000 1180.00 8000 J 1100.00 4000 B 3.85 2.26 1.06 0.00
12/20/2010 LPIN Multi Prima Sejahtera Tbk 3450.00 3600.00 3350.00 3550.00 16000 56200000.00 81.106 0.000 3550.00 4000 J 3375.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 LPKR Lippo Karawaci Tbk 680.00 680.00 620.00 640.00 79508000 52106005000.00 163.867 0.000 650.00 5469500 J 640.00 585500 B 3.85 2.26 1.06 680.00
12/20/2010 LPLI Star Pacific Tbk 260.00 260.00 255.00 255.00 455000 117375000.00 7.867 0.000 260.00 150000 J 255.00 10000 B 3.85 2.26 1.06 0.00
12/20/2010 LPPF Matahari Department Store Tbk. 2550.00 0.00 0.00 2550.00 0 0.00 57.783 0.000 2700.00 1500 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 LPPS Lippo Securities Tbk 100.00 102.00 92.00 93.00 14149500 1351652000.00 12.635 0.000 93.00 99000 J 92.00 755000 B 3.85 2.26 1.06 0.00
12/20/2010 LSIP PP London Sumatra Indonesia Tbk. 11100.00 11700.00 11150.00 11450.00 1801000 20382050000.00 590.968 0.000 11450.00 31000 J 11350.00 1500 B 3.85 2.26 1.06 11150.00
12/20/2010 LTLS Lautan Luas Tbk 800.00 790.00 780.00 790.00 89000 69650000.00 139.254 0.000 790.00 15500 J 780.00 14000 B 3.85 2.26 1.06 0.00
12/20/2010 MAIN Malindo Feedmill Tbk 3275.00 3300.00 3150.00 3250.00 267000 859900000.00 369.319 0.000 3250.00 18500 J 3225.00 5000 B 3.85 2.26 1.06 0.00
12/20/2010 MAMI Mas Murni Indonesia Tbk 50.00 0.00 0.00 50.00 0 0.00 5.746 0.000 50.00 11683500 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 MAMIP Mas Murni Tbk (Saham Preferen) 600.00 0.00 0.00 600.00 0 0.00 400.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 MAPI Mitra Adiperkasa Tbk 2350.00 2375.00 2300.00 2325.00 208500 484687500.00 372.000 0.000 2325.00 14500 J 2300.00 44000 B 3.85 2.26 1.06 0.00
12/20/2010 MASA Multistrada Arah Sarana Tbk 330.00 330.00 315.00 325.00 3052500 977575000.00 231.087 0.000 325.00 1136500 J 320.00 231000 B 3.85 2.26 1.06 0.00
12/20/2010 MAYA Bank Mayapada Tbk 670.00 0.00 0.00 670.00 0 0.00 220.954 0.000 800.00 5000 J 690.00 8500 B 3.85 2.26 1.06 0.00
12/20/2010 MBAI Multibreeder Adirama Ind. Tbk 15500.00 15500.00 15300.00 15500.00 2500 38600000.00 645.834 0.000 15500.00 2000 J 14700.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 MCOR Bank Windu Kentjana International Tbk. 151.00 151.00 151.00 151.00 12000 1812000.00 75.500 0.000 153.00 4500 J 150.00 550000 B 3.85 2.26 1.06 0.00
12/20/2010 MDLN Modernland Realty Ltd. Tbk 255.00 250.00 240.00 240.00 1238500 304357500.00 35.614 0.000 250.00 484000 J 240.00 256500 B 3.85 2.26 1.06 0.00
12/20/2010 MDRN Modern Internasional Tbk 2250.00 2200.00 2200.00 2200.00 25500 56100000.00 66.146 0.000 2200.00 4500 J 2100.00 2500 B 3.85 2.26 1.06 0.00
12/20/2010 MEDC Medco Energi International Tbk 3075.00 3175.00 3075.00 3125.00 6557500 20398000000.00 1234.837 0.000 3125.00 6000 J 3100.00 762500 B 3.85 2.26 1.06 3075.00
12/20/2010 MEGA Bank Mega Tbk 2850.00 2875.00 2800.00 2800.00 8000 22837500.00 933.334 0.000 3000.00 1000 J 2825.00 2500 B 3.85 2.26 1.06 0.00
12/20/2010 MERK Merck Tbk 93000.00 0.00 0.00 93000.00 0 0.00 12236.843 0.000 97000.00 2000 J 91000.00 500 B 3.85 2.26 1.06 0.00
12/20/2010 META Nusantara Infrastructure Tbk 330.00 330.00 315.00 325.00 5374500 1721635000.00 97.569 0.000 325.00 995000 J 320.00 492500 B 3.85 2.26 1.06 0.00
12/20/2010 META-W Waran Seri I Nusantara Insfrastructure T 250.00 255.00 235.00 245.00 88000 21005000.00 24500.000 0.000 240.00 10000 J 235.00 25000 B 3.85 2.26 1.06 0.00
12/20/2010 MFIN Mandala Multifinance Tbk 540.00 540.00 520.00 540.00 64000 33460000.00 276.924 0.000 540.00 6500 J 520.00 45000 B 3.85 2.26 1.06 0.00
12/20/2010 MICE Multi Indocitra Tbk 405.00 435.00 395.00 435.00 6319500 2615460000.00 88.776 0.000 435.00 82000 J 430.00 220000 B 3.85 2.26 1.06 0.00
12/20/2010 MIDI Midi Utama Indonesia Tbk. 385.00 385.00 370.00 380.00 528000 199817500.00 138.182 0.000 380.00 27500 J 375.00 141000 B 3.85 2.26 1.06 0.00
12/20/2010 MIRA Mitra International Resources Tbk. 255.00 255.00 245.00 255.00 18517500 4650515000.00 112.519 0.000 255.00 3133500 J 250.00 649500 B 3.85 2.26 1.06 0.00
12/20/2010 MIRA-W2 Waran Seri II Mitra International Resour 1.00 0.00 0.00 1.00 0 0.00 0.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 MITI Mitra Investindo Tbk 55.00 55.00 54.00 54.00 8382500 452680500.00 18.000 0.000 55.00 3711500 J 54.00 2811500 B 3.85 2.26 1.06 0.00
12/20/2010 MKPI Metropolitan Kentjana Tbk 2800.00 0.00 0.00 2800.00 0 0.00 133.334 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 MLBI Multi Bintang Indonesia Tbk 261000.00 0.00 0.00 261000.00 0 0.00 16624.204 0.000 272000.00 500 J 250200.00 500 B 3.85 2.26 1.06 0.00
12/20/2010 MLIA Mulia Industrindo Tbk 400.00 450.00 420.00 420.00 26000 11025000.00 70.147 0.000 450.00 28500 J 420.00 4500 B 3.85 2.26 1.06 0.00
12/20/2010 MLPL Multipolar Tbk 340.00 340.00 310.00 320.00 76971000 24741167500.00 36.705 0.000 320.00 2822500 J 315.00 4653500 B 3.85 2.26 1.06 0.00
12/20/2010 MLPL-W Waran Seri II Multipolar Tbk. 150.00 152.00 121.00 129.00 82951500 10790295500.00 12900.000 0.000 129.00 1150500 J 124.00 73000 B 3.85 2.26 1.06 0.00
12/20/2010 MNCN Media Nusantara Citra Tbk 880.00 890.00 860.00 880.00 14363500 12448030000.00 97.778 0.000 880.00 2166000 J 870.00 1170000 B 3.85 2.26 1.06 0.00
12/20/2010 MPPA Matahari Putra Prima Tbk 1790.00 1800.00 1760.00 1770.00 3198500 5686640000.00 528.122 0.000 1780.00 46500 J 1770.00 43000 B 3.85 2.26 1.06 0.00
12/20/2010 MRAT Mustika Ratu Tbk 650.00 630.00 620.00 630.00 147500 92155000.00 96.924 0.000 630.00 7000 J 620.00 126500 B 3.85 2.26 1.06 0.00
12/20/2010 MREI Maskapai Reasuransi Ind. Tbk 650.00 0.00 0.00 650.00 0 0.00 55.754 0.000 700.00 15000 J 550.00 250000 B 3.85 2.26 1.06 0.00
12/20/2010 MTDL Metrodata Electronics Tbk 128.00 137.00 126.00 132.00 8528000 1120352000.00 217.428 0.000 132.00 173500 J 130.00 95000 B 3.85 2.26 1.06 0.00
12/20/2010 MTFN Capitalinc Investment Tbk 1200.00 1250.00 1200.00 1200.00 6000 7250000.00 3.777 0.000 1280.00 44000 J 1200.00 15000 B 3.85 2.26 1.06 0.00
12/20/2010 MTSM Metro Realty Tbk 900.00 0.00 0.00 900.00 0 0.00 57.656 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 MYOH Myoh Technology Tbk. 50.00 0.00 0.00 50.00 0 0.00 33.334 0.000 50.00 2824500 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 MYOR Mayora Indah Tbk 11200.00 11200.00 10700.00 10900.00 206000 2244000000.00 1869.159 0.000 10950.00 12000 J 10900.00 6000 B 3.85 2.26 1.06 0.00
12/20/2010 MYRX Hanson International Tbk 190.00 189.00 187.00 188.00 7940500 1492946000.00 25.643 0.000 189.00 947500 J 188.00 690500 B 3.85 2.26 1.06 0.00
12/20/2010 MYRXP Saham Seri B Hanson Internatio 67.00 68.00 66.00 66.00 2417500 159560000.00 52.800 0.000 67.00 27500 J 66.00 405500 B 3.85 2.26 1.06 0.00
12/20/2010 MYTX Apac Citra Centertex Tbk 70.00 74.00 68.00 68.00 407500 27976000.00 9.076 0.000 70.00 1000 J 68.00 449500 B 3.85 2.26 1.06 0.00
12/20/2010 NIKL Pelat Timah Nusantara Tbk. 430.00 430.00 420.00 420.00 5426000 2287260000.00 129.231 0.000 425.00 1312000 J 420.00 540500 B 3.85 2.26 1.06 0.00
12/20/2010 NIPS Nipress Tbk 3775.00 3550.00 3550.00 3550.00 500 1775000.00 71.000 0.000 3900.00 500 J 3550.00 5500 B 3.85 2.26 1.06 0.00
12/20/2010 NISP Bank OCBC NISP Tbk 1640.00 1630.00 1620.00 1620.00 6500 10560000.00 925.662 0.000 1640.00 500 J 1610.00 2500 B 3.85 2.26 1.06 0.00
12/20/2010 OCAP JJ NAB Capital Tbk 260.00 0.00 0.00 260.00 0 0.00 130.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 OKAS Ancora Indonesia Resources Tbk 360.00 365.00 355.00 355.00 869500 309755000.00 888.189 0.000 360.00 67000 J 350.00 133000 B 3.85 2.26 1.06 0.00
12/20/2010 OMRE Indonesia Prima Property Tbk 170.00 0.00 0.00 170.00 0 0.00 8.141 0.000 225.00 2000 J 136.00 25000 B 3.85 2.26 1.06 0.00
12/20/2010 PAFI Panasia Filament Inti Tbk 250.00 0.00 0.00 250.00 0 0.00 38.462 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 PANR Panorama Sentrawisata Tbk 164.00 164.00 164.00 164.00 4000 656000.00 98.398 0.000 163.00 3500 J 112.00 50000 B 3.85 2.26 1.06 0.00
12/20/2010 PANS Panin Sekuritas Tbk 1150.00 1140.00 1120.00 1130.00 114000 128760000.00 821.819 0.000 1130.00 70500 J 1110.00 15500 B 3.85 2.26 1.06 0.00
12/20/2010 PBRX Pan Brothers Tbk. 1370.00 1380.00 1350.00 1380.00 10643500 14510015000.00 477.080 0.000 1380.00 399000 J 1370.00 928000 B 3.85 2.26 1.06 0.00
12/20/2010 PDES Destinasi Tirta Nusantara Tbk 187.00 187.00 187.00 187.00 10000 1870000.00 93.500 0.000 205.00 290000 J 187.00 260000 B 3.85 2.26 1.06 0.00
12/20/2010 PEGE Panca Global Securities Tbk 150.00 0.00 0.00 150.00 0 0.00 142.858 0.000 175.00 10000 J 150.00 125000 B 3.85 2.26 1.06 0.00
12/20/2010 PGAS Perusahaan Gas Negara Tbk 4325.00 4325.00 4175.00 4250.00 25399500 107333775000.00 1416.667 0.000 4250.00 2076500 J 4200.00 4073500 B 3.85 2.26 1.06 4325.00
12/20/2010 PGLI Pembangunan Graha Lestari Inda 60.00 0.00 0.00 60.00 0 0.00 80.000 0.000 64.00 2000 J 50.00 25000 B 3.85 2.26 1.06 0.00
12/20/2010 PICO Pelangi Indah Canindo Tbk 190.00 0.00 0.00 190.00 0 0.00 29.231 0.000 230.00 32500 J 150.00 25000 B 3.85 2.26 1.06 0.00
12/20/2010 PJAA Pembangunan Jaya Ancol Tbk 800.00 810.00 810.00 810.00 7500 6075000.00 158.049 0.000 810.00 5000 J 800.00 9000 B 3.85 2.26 1.06 0.00
12/20/2010 PKPK Perdana Karya Perkasa Tbk 183.00 183.00 181.00 183.00 1382500 251666500.00 45.750 0.000 183.00 189500 J 181.00 410500 B 3.85 2.26 1.06 0.00
12/20/2010 PLAS Polaris Investama Tbk 1010.00 1020.00 1010.00 1010.00 88500 90070000.00 238.169 0.000 1020.00 69000 J 1010.00 85000 B 3.85 2.26 1.06 0.00
12/20/2010 PLIN Plaza Indonesia Realty Tbk 1990.00 0.00 0.00 1990.00 0 0.00 825.761 0.000 2000.00 7000 J 1700.00 5000 B 3.85 2.26 1.06 0.00
12/20/2010 PNBN Bank Pan Indonesia Tbk 1090.00 1090.00 1060.00 1060.00 2366000 2537400000.00 1764.902 0.000 1070.00 140000 J 1060.00 1755500 B 3.85 2.26 1.06 0.00
12/20/2010 PNIN Panin Insurance Tbk 560.00 570.00 540.00 560.00 1062000 591910000.00 595.492 0.000 560.00 71000 J 540.00 284500 B 3.85 2.26 1.06 0.00
12/20/2010 PNLF Panin Financial Tbk 210.00 210.00 200.00 205.00 11100000 2247352500.00 221.574 0.000 205.00 6418000 J 200.00 6463500 B 3.85 2.26 1.06 0.00
12/20/2010 PNSE Pudjiadi & Sons Estate Tbk 870.00 0.00 0.00 870.00 0 0.00 70.291 0.000 0.00 0 J 880.00 5000 B 3.85 2.26 1.06 0.00
12/20/2010 POLY Asia Pacific Fibers Tbk 250.00 250.00 220.00 230.00 6601000 1522625000.00 1.976 0.000 230.00 84500 J 225.00 5500 B 3.85 2.26 1.06 0.00
12/20/2010 POOL Pool Advista Indonesia Tbk 565.00 0.00 0.00 565.00 0 0.00 22.959 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 POOL-W Waran Seri I Pool Advista Indonesia Tbk 1.00 0.00 0.00 1.00 0 0.00 100.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 PRAS Prima Alloy Steel Tbk 94.00 94.00 93.00 93.00 117000 10891000.00 52.357 0.000 94.00 2000 J 93.00 43000 B 3.85 2.26 1.06 0.00
12/20/2010 PSAB Pelita Sejahtera Abadi Tbk. 450.00 0.00 0.00 450.00 0 0.00 180.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 PSDN Prasidha Aneka Niaga Tbk 85.00 0.00 0.00 85.00 0 0.00 8.500 0.000 0.00 0 J 56.00 10000 B 3.85 2.26 1.06 0.00
12/20/2010 PSKT Pusako Tarinka Tbk. 700.00 0.00 0.00 700.00 0 0.00 0.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 PTBA Tambang Batubara Bukit AsamTbk 20850.00 21300.00 20850.00 21300.00 1833000 38691000000.00 3704.348 0.000 21300.00 117000 J 21200.00 10000 B 3.85 2.26 1.06 0.00
12/20/2010 PTPP PP (Persero) Tbk. 810.00 810.00 780.00 780.00 3718500 2944085000.00 139.286 0.000 780.00 15500 J 770.00 543000 B 3.85 2.26 1.06 0.00
12/20/2010 PTRA New Century Development Tbk 50.00 0.00 0.00 50.00 0 0.00 4.934 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 PTRO Petrosea Tbk 26000.00 0.00 0.00 26000.00 0 0.00 2080.000 0.000 0.00 0 J 23500.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 PTSN Sat Nusapersada Tbk 86.00 0.00 0.00 86.00 0 0.00 14.828 0.000 84.00 500 J 81.00 5500 B 3.85 2.26 1.06 0.00
12/20/2010 PTSP Pioneerindo Gourmet Int l Tbk 315.00 310.00 300.00 305.00 6000 1840000.00 23.922 0.000 0.00 0 J 300.00 53000 B 3.85 2.26 1.06 0.00
12/20/2010 PUDP Pudjiadi Prestige Limited Tbk 330.00 0.00 0.00 330.00 0 0.00 36.960 0.000 345.00 5000 J 325.00 500000 B 3.85 2.26 1.06 0.00
12/20/2010 PWON Pakuwon Jati Tbk 900.00 900.00 890.00 890.00 3221500 2876630000.00 826.831 0.000 900.00 772000 J 890.00 425000 B 3.85 2.26 1.06 0.00
12/20/2010 PWSI Panca Wiratama Sakti Tbk 53.00 0.00 0.00 53.00 0 0.00 2.367 0.000 63.00 4000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 PYFA Pyridam Farma Tbk 126.00 127.00 124.00 124.00 1128000 141628000.00 121.522 0.000 126.00 119500 J 124.00 224500 B 3.85 2.26 1.06 0.00
12/20/2010 R-ABFII Asian Bond Fund - Indonesia Bond Index F 20870.00 0.00 0.00 20870.00 0 0.00 151.200 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 R-LQ45X Premier ETF LQ-45 616.00 0.00 0.00 616.00 0 0.00 105.480 0.000 619.00 8000 J 500.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 RAJA Rukun Raharja Tbk 840.00 830.00 810.00 830.00 377000 308900000.00 691.667 0.000 830.00 4000 J 820.00 92000 B 3.85 2.26 1.06 0.00
12/20/2010 RALS Ramayana Lestari Sentosa Tbk 850.00 880.00 850.00 860.00 2539500 2194930000.00 537.500 0.000 870.00 757500 J 860.00 248000 B 3.85 2.26 1.06 0.00
12/20/2010 RBMS Ristia Bintang Mahkotasejati T 85.00 85.00 85.00 85.00 226500 19252500.00 17.000 0.000 86.00 11500 J 85.00 301000 B 3.85 2.26 1.06 0.00
12/20/2010 RDTX Roda Vivatex Tbk 1950.00 0.00 0.00 1950.00 0 0.00 102.730 0.000 0.00 0 J 2050.00 100000 B 3.85 2.26 1.06 0.00
12/20/2010 RELI Reliance Securities Tbk 500.00 0.00 0.00 500.00 0 0.00 200.000 0.000 520.00 125000 J 500.00 789000 B 3.85 2.26 1.06 0.00
12/20/2010 RICY Ricky Putra Globalindo Tbk 181.00 183.00 180.00 180.00 584500 105622500.00 28.589 0.000 181.00 14000 J 180.00 1112500 B 3.85 2.26 1.06 0.00
12/20/2010 RIGS Rig Tenders Tbk 730.00 740.00 720.00 730.00 67500 49290000.00 299.120 0.000 730.00 24000 J 720.00 41500 B 3.85 2.26 1.06 0.00
12/20/2010 RIMO Rimo Catur Lestari Tbk 50.00 50.00 50.00 50.00 500 25000.00 10.000 0.000 51.00 80000 J 50.00 367000 B 3.85 2.26 1.06 0.00
12/20/2010 RINA Katarina Utama Tbk 64.00 0.00 0.00 64.00 0 0.00 40.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 RMBA Bentoel International Inv. Tbk 800.00 830.00 800.00 800.00 305500 245875000.00 6259.781 0.000 810.00 40500 J 790.00 11000 B 3.85 2.26 1.06 0.00
12/20/2010 RODA Royal Oak Development Asia Tbk 54.00 54.00 51.00 53.00 532500 27537000.00 84.624 0.000 53.00 98000 J 51.00 785000 B 3.85 2.26 1.06 0.00
12/20/2010 RODA-W Waran Seri II Royal Oak Develo 85.00 0.00 0.00 85.00 0 0.00 8500.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 ROTI Nippon Indosari Corpindo Tbk. 2300.00 2300.00 2200.00 2300.00 271500 613112500.00 180.393 0.000 2300.00 421500 J 2275.00 4500 B 3.85 2.26 1.06 0.00
12/20/2010 RUIS Radiant Utama Interinsco Tbk 192.00 197.00 188.00 188.00 130500 24840000.00 75.201 0.000 190.00 62500 J 188.00 1500 B 3.85 2.26 1.06 0.00
12/20/2010 SAFE Steady Safe Tbk 115.00 0.00 0.00 115.00 0 0.00 11.578 0.000 152.00 2000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 SAIP Surabaya Agung Industry P. Tbk 104.00 0.00 0.00 104.00 0 0.00 4.409 0.000 136.00 2000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 SCBD Danayasa Arthatama Tbk. 500.00 0.00 0.00 500.00 0 0.00 100.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 SCCO Supreme Cable Manufacturing Corporation 1950.00 0.00 0.00 1950.00 0 0.00 1258.065 0.000 0.00 0 J 1650.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 SCMA Surya Citra Media Tbk 3275.00 3275.00 3175.00 3175.00 210000 673350000.00 288.637 0.000 3200.00 22000 J 3175.00 3000 B 3.85 2.26 1.06 0.00
12/20/2010 SCPI Schering Plough Indonesia Tbk 37900.00 0.00 0.00 37900.00 0 0.00 297.255 0.000 37900.00 500 J 32000.00 5500 B 3.85 2.26 1.06 0.00
12/20/2010 SDPC Millennium Pharmacon Int. Tbk 74.00 75.00 71.00 74.00 199500 14593000.00 48.538 0.000 74.00 32500 J 72.00 10000 B 3.85 2.26 1.06 0.00
12/20/2010 SDRA Bank Himpunan Saudara 1906 Tbk 280.00 285.00 280.00 280.00 2247000 629410000.00 2.989 0.000 285.00 2027000 J 280.00 211500 B 3.85 2.26 1.06 0.00
12/20/2010 SGRO Sampoerna Agro Tbk 3050.00 3050.00 2975.00 3025.00 527500 1584625000.00 129.274 0.000 3025.00 156000 J 3000.00 58500 B 3.85 2.26 1.06 0.00
12/20/2010 SHID Hotel Sahid Jaya Tbk 1030.00 1030.00 1000.00 1000.00 4417500 4478995000.00 46.471 0.000 1010.00 428500 J 1000.00 373500 B 3.85 2.26 1.06 0.00
12/20/2010 SIAP Sekawan Intipratama Tbk 86.00 0.00 0.00 86.00 0 0.00 57.334 0.000 80.00 2000 J 73.00 1500 B 3.85 2.26 1.06 0.00
12/20/2010 SIIP Suryainti Permata Tbk 89.00 0.00 0.00 89.00 0 0.00 69.223 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 SIMA Siwani Makmur Tbk 128.00 0.00 0.00 128.00 0 0.00 16.303 0.000 129.00 3500 J 113.00 3500 B 3.85 2.26 1.06 0.00
12/20/2010 SIMM Surya Intrindo Makmur Tbk 148.00 0.00 0.00 148.00 0 0.00 148.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 SIPD Sierad Produce Tbk 74.00 74.00 71.00 73.00 36293000 2601701000.00 0.812 0.000 73.00 2482500 J 72.00 283000 B 3.85 2.26 1.06 0.00
12/20/2010 SKLT Sekar Laut Tbk 140.00 0.00 0.00 140.00 0 0.00 11.722 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 SKYB Skybee Tbk. 500.00 510.00 500.00 510.00 45000 22625000.00 136.000 0.000 520.00 9000 J 510.00 12500 B 3.85 2.26 1.06 0.00
12/20/2010 SMAR SMART Tbk 5000.00 5000.00 4975.00 4975.00 1000 4987500.00 1643.759 0.000 5000.00 4500 J 4800.00 5000 B 3.85 2.26 1.06 0.00
12/20/2010 SMCB Holcim Indonesia Tbk 2275.00 2300.00 2225.00 2275.00 2036000 4581612500.00 2747.585 0.000 2275.00 1361000 J 2250.00 244000 B 3.85 2.26 1.06 2300.00
12/20/2010 SMDM Suryamas Dutamakmur Tbk 93.00 93.00 92.00 92.00 79500 7324000.00 11.657 0.000 94.00 9500 J 92.00 490500 B 3.85 2.26 1.06 0.00
12/20/2010 SMDR Samudera Indonesia Tbk 4275.00 4250.00 4000.00 4175.00 9500 39487500.00 835.000 0.000 4175.00 500 J 3900.00 5000 B 3.85 2.26 1.06 0.00
12/20/2010 SMGR Semen Gresik (Persero) Tbk 9300.00 9300.00 9050.00 9300.00 2281000 21046375000.00 3236.134 0.000 9300.00 388000 J 9250.00 117000 B 3.85 2.26 1.06 9200.00
12/20/2010 SMMA Sinar Mas Multiartha Tbk 1980.00 1850.00 1850.00 1850.00 9000 16650000.00 137.909 0.000 1930.00 5000 J 1850.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 SMMA-W4 Waran Seri IV Sinar Mas Multiartha Tbk. 1500.00 0.00 0.00 1500.00 0 0.00 150000.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 SMMT Eatertainment International 2175.00 0.00 0.00 2175.00 0 0.00 435.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 SMRA Summarecon Agung Tbk 1120.00 1130.00 1050.00 1060.00 29892500 32016570000.00 870.852 0.000 1070.00 122500 J 1060.00 222000 B 3.85 2.26 1.06 0.00
12/20/2010 SMSM Selamat Sempurna Tbk 1060.00 1080.00 1050.00 1050.00 1210000 1292145000.00 701.169 0.000 1060.00 190000 J 1050.00 60500 B 3.85 2.26 1.06 0.00
12/20/2010 SOBI Sorini Agro Asia Corporindo 3350.00 3375.00 3325.00 3350.00 4292500 14345850000.00 2512.563 0.000 3350.00 1682500 J 3325.00 1585000 B 3.85 2.26 1.06 0.00
12/20/2010 SONA Sona Topas Tourism Inds.Tbk 1600.00 0.00 0.00 1600.00 0 0.00 155.152 0.000 1900.00 198500 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 SPMA Suparma Tbk 245.00 0.00 0.00 245.00 0 0.00 109.827 0.000 255.00 2500 J 240.00 25000 B 3.85 2.26 1.06 0.00
12/20/2010 SQBB Taisho Pharmaceutical Indonesia Tbk. 10500.00 0.00 0.00 10500.00 0 0.00 0.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 SQBI Taisho Pharmaceutical Indonesia Tbk. 138000.00 0.00 0.00 138000.00 0 0.00 13142.858 0.000 137000.00 1500 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 SQMI Allbond Makmur Usaha Tbk 114.00 0.00 0.00 114.00 0 0.00 45.601 0.000 151.00 4000 J 103.00 25000 B 3.85 2.26 1.06 0.00
12/20/2010 SRSN Indo Acidatama Tbk 60.00 61.00 61.00 61.00 200000 12200000.00 11.111 0.000 61.00 1000 J 60.00 800000 B 3.85 2.26 1.06 0.00
12/20/2010 SSIA Surya Semesta Internusa Tbk 790.00 820.00 790.00 820.00 1415000 1132380000.00 84.103 0.000 820.00 263000 J 810.00 53000 B 3.85 2.26 1.06 0.00
12/20/2010 SSTM Sunson Textile Manufacture Tbk 240.00 220.00 220.00 220.00 12500 2750000.00 51.765 0.000 240.00 18000 J 220.00 987500 B 3.85 2.26 1.06 0.00
12/20/2010 STTP Siantar TOP Tbk 370.00 0.00 0.00 370.00 0 0.00 218.638 0.000 375.00 50000 J 360.00 50000 B 3.85 2.26 1.06 0.00
12/20/2010 SUGI Sugih Energy Tbk. 157.00 0.00 0.00 157.00 0 0.00 130.834 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 SULI Sumalindo Lestari Jaya Tbk 136.00 137.00 131.00 131.00 4521000 604342000.00 1.872 0.000 131.00 74000 J 130.00 2050000 B 3.85 2.26 1.06 0.00
12/20/2010 TBIG Tower Bersama Infrastructure Tbk. 2550.00 2550.00 2525.00 2550.00 1361000 3446062500.00 125.926 0.000 2550.00 628000 J 2525.00 957000 B 3.85 2.26 1.06 0.00
12/20/2010 TBLA Tunas Baru Lampung Tbk 425.00 425.00 415.00 420.00 785000 329412500.00 95.640 0.000 425.00 466500 J 420.00 308000 B 3.85 2.26 1.06 0.00
12/20/2010 TBLA-W Waran Seri I Tunas Baru Lampung Tbk 330.00 0.00 0.00 330.00 0 0.00 33000.000 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 TBMS Tembaga Mulia Semanan Tbk 9000.00 0.00 0.00 9000.00 0 0.00 63.830 0.000 10000.00 21500 J 9000.00 500 B 3.85 2.26 1.06 0.00
12/20/2010 TCID Mandom Indonesia Tbk 7250.00 0.00 0.00 7250.00 0 0.00 711.120 0.000 7500.00 3500 J 6000.00 5000 B 3.85 2.26 1.06 0.00
12/20/2010 TFCO Tifico Fiber Indonesia Tbk. 510.00 0.00 0.00 510.00 0 0.00 115.573 0.000 600.00 20000 J 410.00 2000 B 3.85 2.26 1.06 0.00
12/20/2010 TGKA Tigaraksa Satria Tbk 680.00 0.00 0.00 680.00 0 0.00 558.797 0.000 670.00 5000 J 520.00 10000 B 3.85 2.26 1.06 0.00
12/20/2010 TINS Timah (Persero) Tbk. 2650.00 2700.00 2600.00 2675.00 9506000 25247650000.00 922.414 0.000 2675.00 1242500 J 2650.00 606000 B 3.85 2.26 1.06 2650.00
12/20/2010 TIRA Tira Austenite Tbk 1740.00 0.00 0.00 1740.00 0 0.00 78.093 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 TIRT Tirta Mahakam Resources Tbk 99.00 114.00 81.00 82.00 530773500 54185513500.00 37.486 0.000 82.00 460000 J 81.00 1086500 B 3.85 2.26 1.06 0.00
12/20/2010 TKGA Toko Gunung Agung Tbk 250.00 0.00 0.00 250.00 0 0.00 10.000 0.000 0.00 0 J 250.00 94000 B 3.85 2.26 1.06 0.00
12/20/2010 TKIM Pabrik Kertas Tjiwi Kimia Tbk 3025.00 3000.00 2925.00 3000.00 406000 1195875000.00 141.813 0.000 3000.00 43000 J 2975.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 TLKM Telekomunikasi Indonesia Tbk 7850.00 8000.00 7800.00 7850.00 17582500 138763375000.00 827.117 0.000 7900.00 289000 J 7850.00 2576500 B 3.85 2.26 1.06 7800.00
12/20/2010 TMAS Pelayaran Tempuran Emas Tbk 182.00 183.00 180.00 182.00 162000 29496000.00 83.721 0.000 183.00 25000 J 182.00 4500 B 3.85 2.26 1.06 0.00
12/20/2010 TMPI AGIS Tbk 129.00 131.00 127.00 129.00 10140000 1303877000.00 139.264 0.000 129.00 460500 J 127.00 65000 B 3.85 2.26 1.06 0.00
12/20/2010 TMPI-W Waran Seri II AGIS Tbk 51.00 56.00 52.00 54.00 1712000 94002500.00 5400.000 0.000 54.00 11500 J 52.00 9500 B 3.85 2.26 1.06 0.00
12/20/2010 TMPO Tempo Inti Media Tbk 84.00 88.00 82.00 88.00 27500 2270000.00 29.334 0.000 88.00 47500 J 82.00 225000 B 3.85 2.26 1.06 0.00
12/20/2010 TOTL Total Bangun Persada Tbk 250.00 250.00 245.00 250.00 5570000 1388562500.00 89.856 0.000 250.00 615000 J 245.00 1270000 B 3.85 2.26 1.06 0.00
12/20/2010 TOTO Surya Toto Indonesia Tbk 39000.00 0.00 0.00 39000.00 0 0.00 628.399 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 TOWR Sarana Menara Nusantara Tbk. 13250.00 13250.00 13000.00 13150.00 613500 8081175000.00 1252.382 0.000 13250.00 1500 J 13150.00 14000 B 3.85 2.26 1.06 0.00
12/20/2010 TPIA Tri Polyta Indonesia Tbk 3025.00 3125.00 3050.00 3075.00 315000 968925000.00 139.773 0.000 3100.00 37500 J 3075.00 10000 B 3.85 2.26 1.06 0.00
12/20/2010 TRAM Trada Maritime Tbk 610.00 610.00 610.00 610.00 716500 437065000.00 488.000 0.000 620.00 4795500 J 610.00 4106000 B 3.85 2.26 1.06 0.00
12/20/2010 TRAM-W Waran Seri I Trada Maritime Tbk 450.00 430.00 430.00 430.00 2743500 1179705000.00 43000.000 0.000 450.00 150000 J 415.00 50000 B 3.85 2.26 1.06 0.00
12/20/2010 TRIL Triwira Insanlestari Tbk. 64.00 69.00 63.00 64.00 7338500 492963000.00 16.000 0.000 65.00 465500 J 64.00 417500 B 3.85 2.26 1.06 0.00
12/20/2010 TRIM Trimegah Securities Tbk 115.00 0.00 0.00 115.00 0 0.00 97.748 0.000 116.00 10500 J 113.00 11500 B 3.85 2.26 1.06 0.00
12/20/2010 TRIO Trikomsel Oke Tbk 640.00 670.00 600.00 670.00 830500 525895000.00 297.778 0.000 670.00 30000 J 610.00 32500 B 3.85 2.26 1.06 0.00
12/20/2010 TRST Trias Sentosa Tbk 280.00 285.00 275.00 280.00 856000 239930000.00 167.025 0.000 285.00 385500 J 280.00 54000 B 3.85 2.26 1.06 0.00
12/20/2010 TRUB Truba Alam Manunggal E. Tbk 80.00 81.00 79.00 79.00 14820000 1184709000.00 71.819 0.000 80.00 2275500 J 79.00 11396000 B 3.85 2.26 1.06 0.00
12/20/2010 TRUS Trust Finance Indonesia Tbk 360.00 0.00 0.00 360.00 0 0.00 211.765 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 TSPC Tempo Scan Pacific Tbk 1630.00 1640.00 1580.00 1640.00 396000 648845000.00 292.565 0.000 1650.00 67000 J 1640.00 31500 B 3.85 2.26 1.06 0.00
12/20/2010 TURI Tunas Ridean Tbk 570.00 590.00 580.00 590.00 3700500 2161475000.00 1311.112 0.000 590.00 25000 J 580.00 1926000 B 3.85 2.26 1.06 0.00
12/20/2010 ULTJ Ultra Jaya Milk Tbk 1290.00 1290.00 1150.00 1210.00 151000 183180000.00 585.333 0.000 1220.00 9500 J 1200.00 8000 B 3.85 2.26 1.06 0.00
12/20/2010 UNIC Unggul Indah Cahaya Tbk 1820.00 0.00 0.00 1820.00 0 0.00 67.406 0.000 2200.00 1000 J 1810.00 1000 B 3.85 2.26 1.06 0.00
12/20/2010 UNIT Nusantara Inti Corpora Tbk 162.00 165.00 165.00 165.00 2500 412500.00 4.096 0.000 165.00 7500 J 137.00 7500 B 3.85 2.26 1.06 0.00
12/20/2010 UNSP Bakrie Sumatra Plantations Tbk 385.00 390.00 375.00 385.00 53394500 20425080000.00 182.838 0.000 385.00 6610000 J 380.00 9594500 B 3.85 2.26 1.06 385.00
12/20/2010 UNSP-W2 Waran Seri II Bakrie Sumatera Plantation 115.00 117.00 112.00 113.00 236000 26861500.00 11300.000 0.000 117.00 25000 J 113.00 91500 B 3.85 2.26 1.06 0.00
12/20/2010 UNTR United Tractors Tbk 23000.00 23000.00 22750.00 22900.00 4230500 96944475000.00 26207.371 0.000 22950.00 18500 J 22900.00 199000 B 3.85 2.26 1.06 23000.00
12/20/2010 UNTX Unitex Tbk. 3700.00 0.00 0.00 3700.00 0 0.00 250.848 0.000 4500.00 500 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 UNVR Unilever Indonesia Tbk 15200.00 15650.00 15150.00 15650.00 1841000 28444600000.00 80133.129 0.000 15650.00 78500 J 15550.00 10500 B 3.85 2.26 1.06 15200.00
12/20/2010 VOKS Voksel Electric Tbk 440.00 480.00 480.00 480.00 6000 2880000.00 42.466 0.000 475.00 1000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 VRNA Verena Oto Finance Tbk 124.00 126.00 124.00 124.00 578000 71942000.00 124.000 0.000 125.00 12000 J 123.00 312500 B 3.85 2.26 1.06 0.00
12/20/2010 WAPO Wahana Phonix Mandiri Tbk 100.00 0.00 0.00 100.00 0 0.00 57.143 0.000 0.00 0 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 WEHA Panorama Transportasi Tbk 195.00 195.00 195.00 195.00 845000 164775000.00 79.592 0.000 196.00 635000 J 195.00 85000 B 3.85 2.26 1.06 0.00
12/20/2010 WEHA-W Waran Seri I Panorama Transpor 40.00 0.00 0.00 40.00 0 0.00 4000.000 0.000 41.00 15000 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 WICO Wicaksana Overseas Int l Tbk 50.00 0.00 0.00 50.00 0 0.00 2.585 0.000 50.00 2939500 J 0.00 0 B 3.85 2.26 1.06 0.00
12/20/2010 WIKA Wijaya Karya (Persero) Tbk 690.00 690.00 670.00 670.00 7737000 5265795000.00 159.524 0.000 680.00 15000 J 670.00 2487000 B 3.85 2.26 1.06 0.00
12/20/2010 WINS Wintermar Offshore Marine Tbk. 315.00 320.00 310.00 320.00 3549500 1117890000.00 84.211 0.000 320.00 2387000 J 315.00 53000 B 3.85 2.26 1.06 0.00
12/20/2010 WINS-W Waran Seri I Wintermar Offshore Marine T 60.00 62.00 53.00 55.00 1777000 97424000.00 5500.000 0.000 56.00 85000 J 55.00 84500 B 3.85 2.26 1.06 0.00
12/20/2010 WOMF Wahana Ottomitra Multiartha Tb 620.00 640.00 610.00 620.00 567000 351525000.00 88.572 0.000 620.00 58500 J 610.00 46000 B 3.85 2.26 1.06 0.00
12/20/2010 YPAS Yanaprima Hastapersada Tbk 630.00 640.00 620.00 640.00 792000 500090000.00 117.432 0.000 640.00 76000 J 620.00 19500 B 3.85 2.26 1.06 0.00
12/20/2010 YULE Yulie Sekurindo Tbk 65.00 0.00 0.00 65.00 0 0.00 30.233 0.000 0.00 0 J 61.00 2500 B 3.85 2.26 1.06 0.00
12/20/2010 ZBRA Zebra Nusantara Tbk 50.00 0.00 0.00 50.00 0 0.00 28.961 0.000 50.00 10000 J 0.00 0 B 3.85 2.26 1.06 0.00


Semoga data terlampir sesuai keinginan mas Anwar.

2010/12/21 ANWAR AAN <jack_aan@yahoo.com>

klo ini sih bisa,... yg jd permasalahn nya komp gw tdk bs baca file DBF... klo laptop gw bisa cmn laptop gw lg hang.... komp qu tidak  mengubah ke DBF ke CSV lalu ke txt gak bisa,... jd klo bisa minta yg sdh jd yaitu file EOD yg txt,,,.. itupun klo berkenan.... klo gak juga gak pa2..............

From: Eco Syariah <esyariah@gmail.com>
To: amibroker-4-bei@yahoogroups.com
Cc:
Sent: Tuesday, December 21, 2010 11:24:34 AM
Subject: Re: [Komunitas AmiBroker] Pilih-Pilih

 

Mungkin data yg di sini bisa dipakai: http://202.155.2.90/Download_Data/Daily/Stock_Summary/

Regrds,
ES

2010/12/21 ANWAR AAN <jack_aan@yahoo.com>

to all master AB kirimin EOD tgl 20101220 yg format txt,.. alnya laptop qu rusak jd gak bisa update.       thanks....

From: greenhorn <gre3nh0rn@gmail.com>
To: amibroker-4-bei@yahoogroups.com
Cc:
Sent: Tuesday, December 21, 2010 9:22:22 AM
Subject: [Komunitas AmiBroker] Pilih-Pilih

 

Salam,
green