Harga Saham Akhir Des 2009

12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 ABDA AKKU AKPI AKSI ALFA ALKA ANTA APIC AQUA ARGO ARTA ASBI ASDM ASJT ASRM ATPK‐W BABP BABP‐W BACA BACA‐W BAEK BAPA BAPA‐W BATA BATI BAYU BBNP BCAP BCIC BCIC‐W5 BEKS BFIN BIMA BKSW BMSR‐W BRAM BSWD BVIC‐W BVIC‐W2 CEKA CENT CITA CLPI CMPP CNTB CNTX Asuransi Bi 300 0 0 300 Aneka Kem 150 0 0 150 Argha Kary 600 0 0 600 Asia Kapita 113 0 0 113 Alfa Retailin 2800 0 0 2800 Alakasa Ind 800 0 0 800 Anta Expre 165 0 0 165 Pan Pacific  200 0 0 200 Aqua Golde 244800 0 0 244800 Argo Pante 1300 0 0 1300 Arthavest T 420 0 0 420 Asuransi Bi 290 0 0 290 Asuransi Da 240 0 0 240 Asuransi Ja 420 0 0 420 Asuransi Ra 990 0 0 990 Waran Seri 99 0 0 99 Bank ICB Bu 120 0 0 120 Waran Seri 40 0 0 40 Bank Capita 98 0 0 98 Waran Seri 1 0 0 1 Bank  Bank Ekon Ekono o 2700 0 0 2700 Bekasi Asri  67 0 0 67 Waran Seri 50 0 0 50 Sepatu Bata 36000 0 0 36000 BAT Indone 5000 0 0 5000 Bayu Buana 150 0 0 150 Bank Nusan 1300 0 0 1300 500 0 0 500 Bhakti Capi Bank Mutia 50 0 0 50 Waran Seri 7 0 0 7 Bank Eksek 95 0 0 95 BFI Finance 1550 0 0 1550 Primarindo 900 0 0 900 Bank Kesaw 740 0 0 740 Waran Seri 1 0 0 1 Indo Kordsa 1450 0 0 1450 Bank Swade 600 0 0 600 Waran Seri 70 0 0 70 Waran Seri 95 0 0 95 Cahaya Kal 1490 0 0 1490 Centrin On 250 0 0 250 Cita Minera 750 0 0 750 Colorpak In 1670 0 0 1670 Centris Mu 250 0 0 250 Saham Seri 5000 0 0 5000 Centex (Sah 2650 0 0 2650 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 COWL‐W CPDW CTBN DEFI DKFT DNET DUTI DVLA DYNA ERTX ESTI ETWA FAST FISH FMII GDYR GEMA GMCW GMTD GTBO HDTX HERO HOME ICON IDKM IGAR IKBI IMAS INCF INDS INDX INDX‐W INPC INPP INRU INTD INVS ITMA JIHD JKSW JSPT JTPE KARK‐W KARW KBLM KBLV KBLV‐W Waran Seri Cipendawa Citra Tubin Danasupra  Central Om Dyviacom I Duta Pertiw Darya‐Varia Dynaplast T Eratex Djaja Ever Shine  Eterindo W Fast Food I FKS Multi A Fortune Ma Goodyear I Gema Grah Grahamas C Gowa Maka Garda Tuju Panasia  Ind Hero  Hero Super Super Hotel Mand Island Conc Indosiar Ka Kageo Igar  Sumi Indo K Indomobil S Indo Citra F Indospring  Indoexchan Waran Seri Bank Artha Indonesian Toba Pulp L Inter Delta  Inovisi Infra Itamaraya   Jakarta Int  Jakarta Kyo Jakarta Set Jasuindo Ti Waran Seri Karwell Ind Kabelindo M First Media Waran Seri 255 229 3100 630 550 350 680 1530 800 85 51 205 5200 940 90 9600 95 860 147 72 235 4000 102 470 111 139 1620 860 500 1250 95 1 76 125 210 560 660 1000 610 83 700 510 75 180 115 960 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 255 229 3100 630 550 350 680 1530 800 85 51 205 5200 940 90 9600 95 860 147 72 235 4000 102 470 111 139 1620 860 500 1250 95 1 76 125 210 560 660 1000 610 83 700 510 75 180 115 960 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 KBRI‐W KICI KKGI KONI LAPD LAPD‐W LION LMSH LPCK LPGI LPIN MAMIP MAYA MBAI MCOR MEGA MERK MICE MIRA‐W MIRA‐W2 MLBI MLIA MREI MTSM MYOH MYRX MYRXP NISP OCAP OMRE PAFI PANS PBRX PDES PEGE PEGE‐W PGLI PICO PNSE POOL POOL‐W PSAB PSDN PSKT PTRA PTRO PTSN Waran Seri Kedaung In Resource A Perdana Ba Leyand Inte Waran Seri Lion Metal  Lion Mesh  Lippo Cikar Lippo Gene Multi Prima Mas Murni  Bank Maya Multibreed Bank Wind Bank Mega Merck Tbk Multi Indoc Waran Seri Waran Seri Multi Binta Mulia  Mulia Indu Induss Maskapai R Metro Supe Myoh Tech Hanson Inte Saham Seri Bank OCBC JJ NAB Cap Indonesia P Panasia Fila Panin Seku Pan Brothe Destinasi T Panca Glob Waran Seri Pembangun Pelangi Ind Pudjiadi & S Pool Advist Waran Seri Pelita Sejah Prasidha An Pusako Tar New Centu Petrosea Tb Sat Nusape 15 76 2200 74 255 51 2100 2400 225 570 1100 600 1670 4800 112 2300 80000 265 200 1 177000 330 285 800 50 50 50 1000 460 400 250 510 135 125 145 15 101 220 930 565 1 185 110 700 50 10350 105 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 15 76 2200 74 255 51 2100 2400 225 570 1100 600 1670 4800 112 2300 80000 265 200 1 177000 330 285 800 50 50 50 1000 460 400 250 510 135 125 145 15 101 220 930 565 1 185 110 700 50 10350 105 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 PTSP Pioneerind 280 PWSI Panca Wira 54 R‐ABFII Asian Bond 13865 RDTX Roda Vivate 1400 RICY Ricky Putra 195 RIGS Rig Tenders 710 SAFE Steady Safe 115 SAIP Surabaya A 113 SCBD Danayasa A 630 SCCO Supreme C 1310 SCPI Schering Pl 39000 SDPC Millennium 111 SIMM Surya Intrin 148 SMAR SMART Tbk 2550 SMDM Suryamas D 83 SMMA‐W3 Waran Seri 990 SMMA‐W4 Waran Seri 950 SMMT Eatertainm 225 SONA Sona Topas 1600 SQBB Taisho Pha 10500 SQBI Taisho Pha 136800 SQMI Allbond  Allbond M Ma 90 SSTM Sunson Tex 250 STTP Siantar TOP 250 TGKA Tigaraksa S 340 TIRA Tira Austen 1740 TKGA Toko Gunu 250 TMPI‐W Waran Seri 40 TOTO Surya Toto  8500 TRIM Trimegah S 175 TRUS Trust Finan 375 ULTJ Ultra Jaya M 580 UNIC Unggul Inda 2400 UNTX Unitex Tbk. 3700 VOKS Voksel Elec 410 WEHA Panorama T 120 WEHA‐W Waran Seri 16 WICO Wicaksana  50 WOMF Wahana Ot 160 ZBRA Zebra Nusa 50 AALI Astra Agro  22900 ABBA Abdi Bangs 58 ACES Ace Hardw 1520 ADES Akasha Wir 630 ADHI Adhi Karya  405 ADMF Adira Dinam 6800 ADMG Polychem I 130 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 23100 59 1520 650 410 6850 136 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 22500 57 1480 630 405 6800 130 280 54 13865 1400 195 710 115 113 630 1310 39000 111 148 2550 83 990 950 225 1600 10500 136800 90 250 250 340 1740 250 40 8500 175 375 580 2400 3700 410 120 16 50 160 50 22750 59 1510 640 410 6850 134 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 553000 22000 747500 179500 1078500 19000 6661500 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 ADRO AGRO AGRO‐W AHAP AIMS AISA AKRA ALMI AMAG AMAG‐W AMFG AMRT ANTM APLI APOL ARNA ARTI ASGR ASIA ASII ASRI ATPK AUTO BBCA BBKP BBLD BBNI BBRI BBTN BCIP BCIP‐W BDMN BHIT BIPP BISI BKDP BKDP‐W BKSL BLTA BMRI BMSR BMTR BNBA BNBR BNBR‐W BNGA BNII Adaro Ener Bank Agron Waran Seri Asuransi Ha Akbar Indo  Tiga Pilar Se AKR Corpor Alumindo L Asuransi M Warrant Se Asahimas F Sumber Alf Aneka Tam Asiaplast In Arpeni Prat Arwana Cit Ratu Prabu Astra Graph Asia Natura Astra Intern Alam Suter ATPK  ATPK Reso Resou u Astra Otopa Bank Centr Bank Bukop Buana Fina Bank Negar Bank Rakya Bank Tabun Bumi Citra  Waran Seri Bank Danam Bhakti Inve Bhuwanata BISI Interna Bukit Darm Waran Seri Sentul City  Berlian Laju Bank Mand Bintang Mit Global Med Bank Bumi  Bakrie & Br Waran Seri Bank CIMB  Bank Intern 1730 140 44 100 115 340 1120 600 96 16 1850 520 2250 62 163 142 435 315 105 34200 106 225 5800 4725 375 265 2000 7600 840 230 85 4500 205 50 1360 140 16 96 660 4625 230 210 132 87 36 710 335 1740 147 49 115 115 360 1170 600 96 18 1850 520 2250 63 165 151 470 330 111 34700 106 245 5850 4850 380 285 2025 7700 850 255 113 4600 199 50 1370 159 24 102 660 4725 270 210 133 88 37 720 335 1720 139 44 100 115 340 1120 570 93 16 1850 520 2200 62 161 140 435 310 103 34050 104 225 5700 4725 375 260 1980 7500 830 230 82 4500 199 50 1320 140 16 94 640 4625 200 205 132 85 34 710 330 1730 141 48 114 115 360 1170 590 95 17 1850 520 2200 62 165 149 470 315 104 34700 105 225 5750 4850 375 285 1980 7650 840 235 96 4550 199 50 1350 153 21 97 650 4700 200 210 133 85 35 710 330 51654000 20728500 222500 157000 2500 150000 20986000 29000 367000 2829500 500 2500 9456500 1485500 996500 470000 1000 7038500 40524000 2147000 11468500 1014500 14500 7430500 3192000 88500 9607500 5164500 34100000 27879000 66351500 5610000 120500 124000 1297500 117488000 300494000 152701000 3414000 16571500 23500 5376000 5000 192006000 918500 62500 1071000 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 BNLI BPFI BRNA BRPT BSDE BTEK BTEL BTON BTPN BUDI BUDI‐W BUMI BVIC BWPT BYAN CFIN CFIN‐W CKRA CKRA‐W CMNP CNKO COWL CPIN CPRO CSAP CTRA CTRP CTRS CTTH DART DAVO DEWA DEWA‐W DGIK DILD DLTA DOID DPNS DSFI DSSA EKAD ELSA ELTY ELTY‐W ENRG EPMT EXCL Bank Perma Batavia Pro Berlina Tbk Barito Pacif Bumi Serpo Bumi Tekno Bakrie Tele Betonjaya M Bank Tabun Budi Acid Ja Waran Seri Bumi Resou Bank Victor BW Plantat Bayan Reso Clipan Fina Waran Seri Citra Kebun Waran Seri Citra Marga Central Kor Cowell  Cowell Dev Dev Charoen Po Central Pro Catur Sento Ciputra Dev Ciputra Pro Ciputra Sur Citatah Ind Duta Angga Davomas A Darma Hen Waran Seri Duta Graha Intiland De Delta Djaka Delta Dunia Duta Pertiw Dharma Sa Dian Swast Ekadharma Elnusa Tbk Bakrieland  Waran Seri Energi Meg Enseval Put Excelcomin 800 140 600 1340 880 87 145 275 3725 220 100 2500 136 520 5650 225 25 138 48 860 63 355 2275 61 93 485 245 500 68 200 21 135 28 89 610 62500 1700 460 50 5550 125 350 200 48 196 810 1910 800 140 610 1350 880 88 147 285 3900 220 100 2525 146 520 5700 230 25 140 48 930 63 355 2275 61 100 490 245 510 71 205 50 140 30 89 670 62500 1720 460 50 5600 125 355 200 48 197 810 1930 800 140 600 1320 860 87 144 275 3725 220 100 2400 136 510 5650 220 22 136 48 850 60 350 2225 59 92 480 240 500 68 195 50 133 27 87 610 62000 1670 460 50 5550 125 345 192 44 193 800 1910 800 140 600 1330 880 88 147 275 3900 220 100 2425 138 520 5650 225 22 136 48 920 60 350 2250 60 100 485 245 510 68 195 50 136 28 87 640 62000 1690 460 50 5600 125 355 193 45 193 800 1930 114000 5000 27500 7980500 12952500 380500 66577000 53500 149000 24000 875000 129530000 2215000 7839000 87000 463000 146500 126500 500 530000 5161000 597500 933500 13137500 6331500 5064000 4182000 976500 255000 857500 1000 155450000 39753500 10200000 2504000 2500 27179000 500 35000 29000 500 19196000 70023500 10987500 41281500 325000 12000 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 FASW FORU FPNI FREN GDST GGRM GJTL GPRA GPRA‐W GSMF GZCO HADE HEXA HITS HMSP IATA IIKP IKAI INAF INAI INCI INCO INDF INDR INDY INKP INTA INTP ISAT ITMG ITTG JECC JKON JPFA JPRS JRPT JSMR KAEF KARK KBLI KBRI KDSI KIAS KIJA KLBF KOIN KOIN‐W Fajar Surya Fortune Ind Titan Kimia Mobile‐8 Te Gunawan D Gudang Ga Gajah Tung Perdana Ga Waran Seri Equity Deve Gozco Plan HD Capital  Hexindo Ad Humpuss In H M Sampo Indonesia A Inti Agri Re Intikeramik Indofarma  Indal Alumi Intanwijaya Internation Indofood S Indorama S Indika Ener Indah Kiat P Intraco Pen Indocemen Indosat Tbk Indo Tamba Leo Investm Jembo Cab Jaya Konstr Japfa Comf Jaya Pari St Jaya Real P Jasa Marga Kimia Farm Dayaindo R KMI Wire a Kertas Basu Kedawung  Keramika In Kawasan In Kalbe Farm Kokoh Inti A Waran Seri 1470 90 198 50 118 20950 435 123 15 80 230 50 3025 580 10300 50 630 970 83 215 196 3700 3600 470 2150 1720 680 13400 4700 32200 150 530 630 1380 255 780 1810 127 114 58 320 160 130 120 1310 147 16 1600 90 200 50 122 21800 435 150 18 80 235 50 3150 600 10400 50 630 1100 83 220 196 3700 3625 470 2225 1740 700 13800 4750 32300 150 530 730 1400 270 800 1820 127 118 58 320 160 130 120 1320 160 17 1470 86 198 50 116 20700 425 123 13 80 225 50 2975 580 10300 50 620 970 82 215 196 3625 3475 470 2150 1720 680 13400 4700 31300 138 490 630 1380 255 780 1800 126 113 54 320 155 130 118 1300 131 15 1600 90 200 50 117 21550 425 140 15 80 230 50 3150 600 10400 50 620 1100 83 215 196 3650 3550 470 2225 1740 690 13700 4725 31800 140 490 730 1400 265 800 1810 127 113 56 320 155 130 119 1300 144 15 16000 44500 121000 4748000 8922500 1783000 110500 427000 7588500 25000 21786000 1145000 1155500 1499500 24500 70500 2000 18000 2844000 76500 1000 6421000 7961500 5500 1567500 232000 306000 2136500 2000500 514000 156000 23000 57500 195500 1012000 342500 5534500 340500 22243500 975000 500 75000 25000 19946500 7826500 169500 8860500 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 KPIG KREN LAMI LCGP LMAS LMPI LPKR LPLI LPPF LPPS LSIP LTLS MAIN MAMI MAPI MASA MASA‐W MDLN MDRN MEDC META MFIN MIRA MITI MKPI MLPL MNCN MPPA MPPA‐W MRAT MTDL MTFN MYOR MYTX NIKL NIPS OKAS PANR PGAS PJAA PKPK PLAS PLIN PNBN PNIN PNLF POLY Global Land Kresna Gra Lamicitra N Laguna Cipt Limas Cent Langgeng M Lippo Karaw Star Pacific  Pacific Utam Lippo Secur PP London  Lautan Luas Malindo Fe Mas Murni  Mitra Adipe Multistrada Waran Mul Modernlan Modern Int Medco Ene Nusantara  Mandala M Mandala M Mitra Inter Mitra Inves Metropolita Multipolar  Media Nusa Matahari P Waran Seri Mustika Ra Metrodata  Capitalinc I Mayora Ind Apac Citra C Pelat Timah Nipress Tbk Ancora Indo Panorama S Perusahaan Pembangun Perdana Ka Polaris Inve Plaza Indon Bank Pan In Panin Insur Panin Life T Asia Pacific 265 400 100 50 50 215 510 143 700 50 8250 750 910 50 620 190 25 127 240 2475 108 245 320 55 2750 59 210 910 55 395 84 900 4425 53 270 1450 510 197 3875 520 310 810 2000 740 255 143 132 315 405 100 50 50 215 510 148 700 50 8450 750 910 51 620 205 28 130 240 2500 110 245 350 56 2750 63 210 940 57 395 88 900 4500 53 270 1450 540 200 3925 520 310 810 2500 760 255 143 136 255 400 95 50 50 215 490 134 670 50 8250 750 900 50 620 190 24 125 240 2425 107 245 310 54 2750 59 205 880 51 390 83 900 4250 52 260 1450 510 197 3850 510 300 810 2000 740 235 140 131 315 405 95 50 50 215 510 137 700 50 8350 750 900 51 620 205 28 125 240 2450 110 245 350 55 2750 59 210 880 54 395 87 900 4500 52 265 1450 540 200 3900 510 310 810 2500 760 255 140 131 3888500 720500 21000 4000 76000 2500 17421000 494500 9000 1298500 1228500 1500 15000 1472000 202500 1759500 884500 1827500 20000 4897000 16500 210000 85515500 2910500 100500 8672500 2288500 126500 5809500 105500 3871000 500 95000 72500 5842500 10000 3549500 780000 10737000 109000 3500 146500 93500 620500 42000 39774000 1039000 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 PRAS PTBA PUDP PWON PYFA RAJA RALS RBMS RELI RIMO RINA R‐LQ45X RMBA RODA RODA‐W RUIS SCMA SDRA SGRO SHID SIAP SIIP SIMA SIPD SKLT SMCB SMDR SMGR SMMA SMRA SMRA‐W SMSM SOBI SPMA SRSN SSIA SUGI SULI TBLA TBLA‐W TBMS TCID TFCO TINS TIRT TKIM TLKM Prima Alloy Tambang B Pudjiadi Pre Pakuwon Ja Pyridam Fa Rukun Raha Ramayana  Ristia Binta Reliance Se Rimo Catur Katarina Ut Premier ET Bentoel Int Royal Oak D Waran Seri Radiant Uta Surya Citra  Bank Himp Sampoerna Hotel Sahid Sekawan In Suryainti Suryainti P  Pee Siwani Mak Sierad Prod Sekar Laut  Holcim Indo Samudera I Semen Gre Sinar Mas M Summareco Waran Seri Selamat Se Sorini Agro Suparma Tb Indo Acidat Surya Seme Sugi Samap Sumalindo  Tunas Baru Waran Seri Tembaga M Mandom In Teijin Indon Timah Tbk Tirta Maha Pabrik Kert Telekomun 119 17400 245 520 108 169 630 71 385 50 104 495 660 54 10 180 620 285 2800 400 78 99 137 51 145 1530 3900 7500 1500 590 25 720 1640 210 65 290 220 385 345 215 3250 7900 275 1980 71 1800 9500 119 17400 245 580 111 175 630 76 405 51 114 495 660 54 10 200 620 290 2800 405 78 101 138 52 150 1550 3900 7600 1500 600 73 750 1660 210 72 290 225 385 350 215 3250 8100 310 2000 72 1800 9650 119 16950 245 520 108 169 620 71 385 50 104 495 650 54 10 170 600 280 2675 400 69 96 133 50 145 1520 3700 7500 1500 590 70 720 1620 205 65 275 200 365 340 215 3250 7900 275 1950 70 1800 9400 119 17250 245 540 110 174 620 75 405 50 114 495 650 54 10 183 600 280 2700 400 69 100 137 50 150 1550 3800 7550 1500 600 70 750 1640 205 67 280 215 375 340 215 3250 8100 310 2000 71 1800 9450 500 2230500 2500 5623500 483500 110000 736000 414000 136500 633000 40500 1000 19500 45000 91500 653500 225500 13509000 3603000 1865000 24500 329500 14000 27135500 5000 4861000 4500 3771000 50000 3564500 173000 3500 6802500 248500 30470500 1212000 91500 699000 3418000 5000 7000 25000 109500 34425500 521000 1500 16085500 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 12/30/2009 TMAS TMPI TMPO TOTL TPIA TRAM TRAM‐W TRIL TRIO TRST TRUB TSPC TURI UNIT UNSP UNSP‐W UNTR UNVR VRNA VRNA‐W WAPO WIKA YPAS YULE IHSG Pelayaran T AGIS Tbk Tempo Inti  Total Bangu Tri Polyta In Trada Mari Waran Seri Triwira Insa Trikomsel O Trias Sento Truba Alam Tempo Sca Tunas Ride Nusantara  Bakrie Sum Waran Seri United Trac Unilever In Verena Oto Waran Seri Wahana Ph Wijaya Wijaya Kar  Karyy Yanaprima  Yulie Sekur IHSG 205 82 75 188 2175 530 445 116 210 200 130 730 1730 124 590 89 15300 11000 81 26 97 320 540 62 2520.3 210 86 76 188 2200 560 520 120 220 220 130 730 1740 124 590 95 15500 11100 81 27 97 330 560 62 2534.36 205 82 71 186 2175 520 445 115 210 200 126 710 1730 123 570 89 15100 10800 81 25 97 320 540 60 2519.01 210 83 76 186 2200 530 455 115 220 220 126 730 1740 123 580 92 15500 11050 81 27 97 325 560 60 2534.36 81500 5967000 54500 252500 19000 63970000 3066500 8515000 797500 547500 45307500 20500 4733500 95000 20493500 383000 2718000 722000 720000 9500 1000 6707000 153500 4500 2,803,265,765