DATA PASAR 11Kontan Senin, 31 Juli 2017

Disclaimer:► KONTAN telah berusaha semaksimal mungkin untuk menyajikan semua data berdasarkan sumber-sumber yang

benar dan dapat dipercaya. Namun, KONTAN tidak menjamin bahwa semua data tersebut benar-benar akurat dan lengkap. Data-data tersebut juga disajikan semata-mata untuk memberikan informasi dan tidak dimaksudkan untuk memberikan anjuran membeli atau menjual surat berharga tertentu.

Keterangan: ► Saham blue chip adalah saham yang memiliki kapitalisasi pasar terbesar di Bursa Efek Indonesia (BEI)

► Saham termurah adalah saham dengan rasio harga terhadap keuntungan per saham atau price earning ratio (PER) paling rendah. Saham termahal adalah saham dengan PER tertinggi. Adapun PER disajikan berdasarkan harga saham pada hari yang bersangkutan dan keuntungan emiten yang disajikan dalam laporan terakhir.

► Sumber : Data Saham: RTI, Reksadana: Bank Kustodian; Deutsche Bank, Bank Mandiri, Standard Chartered, Bank Niaga, BCA, HSBC, Permata Bank, Citibank, BII, Bank Danamon, BNI, BRI, Bukopin, Kurs Valas - PIPU & RTI, Obligasi - BEI, Suku Bunga - PIPU, PUAB - PIPU, Harga Komoditas - Riset KONTAN

Seb: Sebelum, Ttg: Tertinggi, Trd: Terrendah, Pnt: Penutupan, Frek: Frekuensi, Vol: Volume.

INDIKATOR PERDAGANGAN SAHAM DI BEI Periode 24-28 Juli 2017Kode Emiten Seb Ttg Trd Pnt +/- +/-(%) Frek Vol Nilai PER EPS PBV

PERTANIANPerkebunanAALI Astra Agro Lestari Tbk. 15.450 15.450 14.475 14.575 -875 -5,66 5.433 6.011.300 90.053.720.000 13,45 1084 1,57ANJT Austindo Nusantara Jaya Tbk. 1.530 1.530 1.480 1.490 -40 -2,61 83 2.473.800 3.750.734.000 3,92 380 1BWPT Eagle High Plantations Tbk. 234 238 220 220 -14 -5,98 4.019 70.336.200 16.042.124.600 -110 -2 1,11DSNG Dharma Satya Nusantara Tbk. 458 462 430 460 2 0,44 133 991.600 448.634.200 10,22 45 1,76GOLL Golden Plantation Tbk. 111 116 100 101 -10 -9,01 780 5.639.000 585.618.800 -50,5 -2 0,38GZCO Gozco Plantations Tbk. 78 79 73 75 -3 -3,85 2.276 65.115.500 4.904.135.700 -2,88 -26 0,39JAWA Jaya Agra Wattie Tbk. 226 226 192 216 -10 -4,42 1.252 33.649.900 7.228.476.700 -8 -27 0,8LSIP PP London Sumatra Indonesia Tbk. 1.440 1.450 1.405 1.405 -35 -2,43 7.540 47.568.400 67.606.300.000 10,41 135 1,22MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 0 6 1.900 95.000 -25 -2 0,57PALM Provident Agro Tbk. 370 426 330 402 32 8,65 29 186.300 74.625.800 19,14 21 1,63SGRO Sampoerna Agro Tbk. 2.010 2.010 1.980 2.000 -10 -0,5 175 265.500 530.033.000 10,87 184 0,97SIMP Salim Ivomas Pratama Tbk. 540 545 515 520 -20 -3,7 3.587 41.978.800 22.136.802.000 11,3 46 0,46SMAR SMART Tbk. 3.900 3.850 3.800 3.810 -90 -2,31 15 3.300 12.588.000 8,04 474 1,04SSMS Sawit Sumbermas Sarana Tbk. 1.565 1.580 1.495 1.550 -15 -0,96 9.675 177.388.400 273.527.196.000 25 62 4,27TBLA Tunas Baru Lampung Tbk. 1.525 1.550 1.440 1.475 -50 -3,28 1.019 5.634.300 8.384.898.500 7,16 206 2,13UNSP Bakrie Sumatra Plantations Tbk. 204 206 196 196 -8 -3,92 645 12.216.000 2.445.538.400 -0,19 -1027 0,32PerikananDSFI Dharma Samudera Fishing In Tbk. 130 135 126 130 0 0 1.415 20.007.300 2.614.919.200 43,33 3 1,63LainnyaBISI BISI International Tbk. 1.555 1.625 1.545 1.605 50 3,22 335 750.100 1.174.781.000 15,74 102 2,25INDUSTRI DASAR DAN KIMIASemenINTP Indocement Tunggal Prakasa Tbk. 17.400 18.100 17.325 17.650 250 1,44 8.027 6.209.200 109.602.202.500 33,05 534 2,44SMBR Semen Baturaja (Persero) Tbk. 3.210 3.220 3.030 3.160 -50 -1,56 904 67.964.300 213.544.118.000 243,08 13 9,94SMCB Holcim Indonesia Tbk. 790 815 780 790 0 0 629 2.153.300 1.715.690.000 -12,95 -61 0,76SMGR Semen Indonesia (Persero) Tbk. 10.100 10.200 9.900 10.050 -50 -0,5 8.962 16.532.500 166.054.172.500 19,98 503 2,02WSBP Waskita Beton Precast Tbk. 430 490 428 488 58 13,49 29.766 1.025.141.700 478.449.333.600 14,79 33 1,71WTON Wijaya Karya Beton Tbk. 590 605 580 605 15 2,54 2.899 35.378.800 20.818.853.500 26,3 23 2,15Keramik, Perselen dan KacaAMFG Asahimas Flat Glass Tbk. 6.300 6.300 6.250 6.250 -50 -0,79 12 15.400 96.260.000 36,55 171 0,75ARNA Arwana Citramulia Tbk. 456 462 440 446 -10 -2,19 1.357 4.219.900 1.921.797.000 26,24 17 3,35IKAI Intikeramik Alamasri Inds. Tbk. 73 73 73 73 0 0 0 0 0 -3,17 -23 -0,87KIAS Keramika Indonesia Assosiasi Tbk. 114 116 90 100 -14 -12,28 2.573 25.351.000 2.552.392.000 -20 -5 0,99MARK Mark Dynamics Indonesia Tbk. 402 515 406 486 84 20,9 8.438 86.226.900 40.907.169.200 18,69 26 4,58MLIA Mulia Industrindo Tbk. 570 580 470 570 0 0 49 133.500 66.863.000 -25,91 -22 0,47TOTO Surya Toto Indonesia Tbk. 432 440 430 436 4 0,93 103 7.842.900 3.393.610.400 15,03 29 2,81Logam dan SejenisnyaALKA Alakasa Industrindo Tbk. 148 148 132 140 -8 -5,41 16 22.400 3.123.600 20 7 1,06ALMI Alumindo Light Metal Inds.Tbk. 226 234 222 224 -2 -0,88 69 467.100 107.687.800 11,79 19 0,36BAJA Saranacentral Bajatama Tbk. 218 244 214 220 2 0,92 962 5.750.700 1.306.313.400 31,43 7 2BTON Betonjaya Manunggal Tbk. 112 117 110 113 1 0,89 99 553.900 62.079.500 18,83 6 0,56CTBN Citra Tubindo Tbk. 4.850 4.850 4.850 4.850 0 0 0 0 0 -14,06 -345 2,7GDST Gunawan Dianjaya Steel Tbk. 103 106 98 100 -3 -2,91 794 8.962.600 905.156.700 50 2 0,98INAI Indal Aluminium Industry Tbk. 615 630 600 625 10 1,63 80 1.062.400 667.019.000 4,53 138 0,74ISSP Steel Pipe Industry of Indonesia Tbk. 226 226 216 218 -8 -3,54 219 5.738.200 1.267.499.600 27,25 8 0,59JKSW Jakarta Kyoei Steel Works Tbk. 97 97 97 97 0 0 0 0 0 -1,64 -59 -0,03JPRS Jaya Pari Steel Tbk. 140 143 137 137 -3 -2,14 94 658.200 91.361.500 -9,79 -14 0,34KRAS Krakatau Steel (Persero) Tbk. 605 625 590 600 -5 -0,83 3.261 21.469.100 13.022.496.000 -10,53 -57 0,48LION Lion Metal Works Tbk. 855 1.060 850 860 5 0,58 78 24.400 21.652.500 20 43 0,94LMSH Lionmesh Prima Tbk. 650 660 605 655 5 0,77 12 9.500 5.775.500 3,79 173 0,52NIKL Pelat Timah Nusantara Tbk. 4.680 4.710 4.200 4.220 -460 -9,83 876 543.200 2.400.494.000 -844 -5 20,1PICO Pelangi Indah Canindo Tbk. 198 204 185 186 -12 -6,06 176 491.900 93.828.200 5,47 34 0,39TBMS Tembaga Mulia Semanan Tbk. 1.250 1.200 1.200 1.200 -50 -4 1 400 480.000 3,17 378 1,05KimiaADMG Polychem Indonesia Tbk. 274 276 202 218 -56 -20,44 3.214 37.573.200 9.152.675.400 5,59 39 0,26AGII Aneka Gas Industri Tbk. 840 870 800 820 -20 -2,38 186 413.200 339.075.500 27,33 30 0,9BRPT Barito Pacific Tbk. 1.540 1.700 1.530 1.695 155 10,06 10.323 147.347.200 238.845.273.000 9,06 187 1,14DPNS Duta Pertiwi Nusantara Tbk. 408 500 330 432 24 5,88 12 1.600 709.800 61,71 7 0,54EKAD Ekadharma International Tbk. 740 800 725 750 10 1,35 252 1.289.600 950.341.000 5,14 146 0,85ETWA Eterindo Wahanatama Tbk. 63 63 63 63 0 0 0 0 0 -0,86 -73 2,74INCI Intanwijaya Internasional Tbk. 394 400 390 400 6 1,52 19 144.000 57.064.200 5,33 75 0,29SRSN Indo Acidatama Tbk. 50 50 50 50 0 0 6 4.000 200.000 50 1 0,75TPIA Chandra Asri Petrochemical Tbk. 26.850 27.200 26.750 27.200 350 1,3 3.425 10.696.300 288.744.277.500 15,58 1746 5,38UNIC Unggul Indah Cahaya Tbk. 4.150 4.200 3.900 3.900 -250 -6,02 60 98.100 388.706.000 4,7 830 0,67Plastik dan KemasanAKPI Argha Karya Prima Inds. Tbk. 950 950 775 780 -170 -17,89 9 13.800 12.091.500 10,26 76 0,47APLI Asiaplast Industries Tbk. 103 108 99 104 1 0,97 227 1.417.800 143.138.900 20,8 5 0,63BRNA Berlina Tbk. 1.120 1.220 1.120 1.210 90 8,04 23 97.900 115.272.000 -40,33 -30 1,16FPNI Lotte Chemical Titan Tbk. 352 368 320 338 -14 -3,98 8.096 68.544.800 23.330.353.400 37,56 9 1,41IGAR Champion Pacific Indonesia Tbk. 440 460 430 460 20 4,55 43 128.500 57.027.200 7,8 59 1,13IMPC Impack Pratama Industri Tbk. 1.000 1.030 995 1.030 30 3 164 974.700 983.353.500 57,22 18 3,99IPOL Indopoly Swakarsa Industry Tbk. 169 175 169 171 2 1,18 207 6.289.100 1.079.289.200 42,75 4 0,53TALF Tunas Alfin Tbk. 390 398 278 318 -72 -18,46 56 40.300 12.185.800 106 3 0,57TRST Trias Sentosa Tbk. 352 352 350 350 -2 -0,57 27 651.100 227.885.200 31,82 11 0,51YPAS Yanaprima Hastapersada Tbk. 1.100 1.100 1.100 1.100 0 0 0 0 0 -20,75 -53 5,5Pakan TernakCPIN Charoen Pokphand Indonesia Tbk. 3.150 3.250 2.740 2.740 -410 -13,02 15.381 70.759.500 208.476.693.000 17,91 153 3,04CPRO Central Proteina Prima Tbk. 50 50 50 50 0 0 717 222.000 11.100.000 -4,55 -11 25JPFA JAPFA Tbk. 1.385 1.385 1.160 1.175 -210 -15,16 7.086 52.471.300 64.364.302.500 13,82 85 1,46MAIN Malindo Feedmill Tbk. 1.050 1.070 995 1.000 -50 -4,76 495 2.235.700 2.256.520.500 22,73 44 1,2SIPD Sierad Produce Tbk. 875 895 845 850 -25 -2,86 35 114.900 98.913.000 85 10 1Kayu dan PengolahannyaSULI SLJ Global Tbk. 266 268 246 260 -6 -2,26 268 8.381.000 2.171.442.000 13,68 19 -5,53TIRT Tirta Mahakam Resources Tbk. 111 113 108 112 1 0,9 253 2.466.100 271.743.400 5,6 20 0,86Pulp dan KertasALDO Alkindo Naratama Tbk. 600 600 600 600 0 0 0 0 0 11,11 54 1,53DAJK Dwi Aneka Jaya Kemasindo Tbk. 50 50 50 50 0 0 43 128.400 6.420.000 -2,38 -21 0,33FASW Fajar Surya Wisesa Tbk. 4.620 4.650 4.610 4.650 30 0,65 489 927.700 4.298.838.000 19,54 238 3,49INKP Indah Kiat Pulp and Paper Tbk. 2.620 2.700 2.600 2.670 50 1,91 1.837 10.197.100 26.997.033.000 3,19 836 0,38INRU Toba Pulp Lestari Tbk. 318 342 300 338 20 6,29 1.873 3.119.700 1.013.385.400 -2,19 -154 0,22KBRI Kertas Basuki Rachmat Ind. Tbk. 50 50 50 50 0 0 21 436.100 21.805.000 -6,25 -8 1,09KDSI Kedawung Setia Industrial Tbk. 520 525 515 525 5 0,96 8 9.800 5.097.000 3,43 153 0,49SPMA Suparma Tbk. 202 240 204 230 28 13,86 51 328.200 74.311.000 4,26 54 0,44TKIM Pabrik Kertas Tjiwi Kimia Tbk. 1.190 1.195 1.150 1.195 5 0,42 76 350.300 408.885.000 9,05 132 0,3LainnyaINCF Indo Komoditi Korpora Tbk. 202 202 198 200 -2 -0,99 9 144.300 28.662.400 9,52 21 1,94KMTR Kirana Megatara Tbk. 595 595 500 530 -65 -10,92 2.306 7.316.400 3.927.138.500 19,63 27 3,87BARANG KONSUMSIMakanan dan MinumanAISA Tiga Pilar Sejahtera Food Tbk. 1.205 1.360 905 1.300 95 7,88 57.049 464.377.400 533.469.524.000 10,08 129 0,95ALTO Tri Banyan Tirta Tbk. 270 300 260 270 0 0 22 69.000 18.028.200 -67,5 -4 1,24BTEK Bumi Teknokultura Unggul Tbk. 1.005 1.060 990 1.060 55 5,47 54 123.000 123.237.500 -265 -4 4,09BUDI Budi Starch & Sweetener Tbk. 95 96 94 96 1 1,05 408 6.914.200 654.386.300 7,38 13 0,37CEKA Wilmar Cahaya Indonesia Tbk. 1.620 1.620 1.475 1.475 -145 -8,95 178 359.400 559.633.500 6,1 242 0,95CLEO Sariguna Primatirta Tbk. 394 412 390 406 12 3,05 1.098 10.144.900 4.071.949.000 25,38 16 3,38DLTA Delta Djakarta Tbk. 4.650 4.690 4.500 4.590 -60 -1,29 29 271.000 1.246.627.000 11,83 388 3,37HOKI Buyung Poetra Sembada Tbk. 414 414 362 400 -14 -3,38 14.790 211.964.900 81.501.803.600 21,05 19 4,26ICBP Indofood CBP Sukses Makmur Tbk. 8.475 8.675 8.450 8.475 0 0 8.260 24.412.700 208.696.900.000 23,61 359 5,24IIKP Inti Agri Resources Tbk. 250 258 216 250 0 0 1.873 1.464.057.000 345.782.992.000 0 0 31,25INDF Indofood Sukses Makmur Tbk. 8.575 8.725 8.450 8.600 25 0,29 11.015 27.203.900 233.922.980.000 16,63 517 1,7MLBI Multi Bintang Indonesia Tbk. 12.200 12.300 12.100 12.300 100 0,82 136 97.400 1.184.657.500 20,07 613 37,85MYOR Mayora Indah Tbk. 2.040 2.100 1.910 1.940 -100 -4,9 2.286 9.555.400 18.954.677.000 39,59 49 6,83PSDN Prasidha Aneka Niaga Tbk. 139 144 118 143 4 2,88 46 13.300 1.831.900 -23,83 -6 0,65ROTI Nippon Indosari Corpindo Tbk. 1.265 1.275 1.230 1.270 5 0,4 1.900 19.312.100 24.050.758.500 52,92 24 4,41SKBM Sekar Bumi Tbk. 570 600 490 515 -55 -9,65 26 183.500 90.536.500 -85,83 -6 0,95SKLT Sekar Laut Tbk. 900 900 900 900 0 0 0 0 0 50 18 2,08STTP Siantar TOP Tbk. 3.440 3.440 3.440 3.440 0 0 0 0 0 30,71 112 3,74ULTJ Ultra Jaya Milk Tbk. 5.000 5.200 4.900 5.000 0 0 113 894.600 4.469.112.500 15,2 329 3,87RokokGGRM Gudang Garam Tbk. 75.700 80.050 75.650 79.800 4.100 5,42 10.328 3.960.500 306.489.082.500 20,32 3928 3,71HMSP HM Sampoerna Tbk. 3.710 3.790 3.600 3.650 -60 -1,62 15.558 62.922.400 232.001.212.000 35,1 104 15,34RMBA Bentoel International Inv. Tbk. 458 450 428 432 -26 -5,68 6 700 302.800 -54 -8 1,68WIIM Wismilak Inti Makmur Tbk. 404 406 392 398 -6 -1,49 258 449.300 179.581.000 11,06 36 0,83FarmasiDVLA Darya-Varia Laboratoria Tbk. 2.070 2.080 2.010 2.080 10 0,48 6 6.200 12.550.000 9,63 216 2,07INAF Indofarma Tbk. 2.780 2.780 2.600 2.640 -140 -5,04 933 939.100 2.532.998.000 -440 -6 14,19KAEF Kimia Farma Tbk. 3.140 3.270 3.110 3.230 90 2,87 2.269 4.126.400 13.097.839.000 153,81 21 7,82KLBF Kalbe Farma Tbk. 1.680 1.725 1.675 1.720 40 2,38 10.102 198.551.100 338.190.599.500 34,4 50 6,16MERK Merck Tbk. 9.400 9.400 9.100 9.250 -150 -1,6 31 265.800 2.442.780.000 15,76 587 6,39PYFA Pyridam Farma Tbk. 196 200 192 194 -2 -1,02 37 191.000 37.086.700 19,4 10 0,97SCPI Merck Sharp Dohme Pharma Tbk. 29.000 29.000 29.000 29.000 0 0 0 0 0 0,45 63926 0,38SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 505 510 496 496 -9 -1,78 829 14.860.600 7.457.598.600 14,59 34 2,57SQBB Taisho Pharmaceutical Ind. Tbk. (SB) 10.500 10.500 10.500 10.500 0 0 0 0 0 0,44 23868 0,24SQBI Taisho Pharmaceutical Ind. Tbk.(SP) 440.000 440.000 440.000 440.000 0 0 0 0 0 1,93 227576 1,04TSPC Tempo Scan Pacific Tbk. 1.950 1.955 1.940 1.955 5 0,26 100 320.300 624.324.500 10,63 184 1,79Komestik dan Barang Keperluan Rumah TanggaADES Akasha Wira International Tbk. 1.070 1.080 980 985 -85 -7,94 123 383.400 389.896.000 12,96 76 1,47KINO Kino Indonesia Tbk. 2.170 2.170 2.100 2.100 -70 -3,23 130 146.600 311.562.000 210 10 1,54MBTO Martina Berto Tbk. 173 174 161 168 -5 -2,89 23 36.500 6.106.000 28 6 0,4MRAT Mustika Ratu Tbk. 190 210 188 210 20 10,53 9 18.800 3.718.600 52,5 4 0,24TCID Mandom Indonesia Tbk. 17.700 17.700 17.700 17.700 0 0 3 24.800 438.960.000 12,18 1453 1,93

Kode Emiten Seb Ttg Trd Pnt +/- +/-(%) Frek Vol Nilai PER EPS PBVUNVR Unilever Indonesia Tbk. 47.725 48.600 47.325 48.375 650 1,36 14.086 9.428.800 452.976.852.500 47,06 1028 55,35Peralatan Rumah TanggaCINT Chitose Internasional Tbk. 294 304 278 282 -12 -4,08 303 20.174.500 5.925.399.800 14,84 19 0,85KICI Kedaung Indah Can Tbk. 163 189 159 168 5 3,07 1.320 5.161.500 924.401.300 3,5 48 0,49LMPI Langgeng Makmur Plastic I Tbk. 154 169 144 149 -5 -3,25 13.163 29.497.200 4.731.190.600 37,25 4 0,37WOOD Integra Indocabinet Tbk. 242 272 230 240 -2 -0,83 7.628 69.485.400 17.607.854.400 10,43 23 1,05LainnyaHRTA Hartadinata Abadi Tbk. 278 294 270 294 16 5,76 4.591 49.124.400 13.847.101.400 12,25 24 2,37KEUANGANBankAGRO Bank Rakyat Indonesia Agroniaga Tbk. 720 725 580 590 -130 -18,06 12.072 135.259.600 85.263.677.000 73,75 8 5,27AGRS Bank Agris Tbk. 386 392 320 342 -44 -11,4 1.087 3.187.400 1.086.293.200 114 3 3,11ARTO Bank Artos Indonesia Tbk. 197 196 170 177 -20 -10,15 144 496.200 88.624.900 -22,13 -8 1,49BABP Bank MNC Internasional Tbk. 51 52 50 50 -1 -1,96 686 70.204.700 3.513.918.600 -12,5 -4 0,57BACA Bank Capital Indonesia Tbk. 200 204 198 200 0 0 1.510 5.567.800 1.120.648.100 8,7 23 0,78BBCA Bank Central Asia Tbk. 18.225 19.000 18.200 18.800 575 3,16 20.671 84.497.200 1.579.212.245.000 21,99 855 3,83BBHI Bank Harda Internasional Tbk. 242 250 222 230 -12 -4,96 5.433 31.776.700 7.487.364.600 76,67 3 2,11BBKP Bank Bukopin Tbk. 620 630 615 615 -5 -0,81 1.547 8.203.600 5.086.230.500 4,8 128 0,56BBMD Bank Mestika Dharma Tbk. 1.400 1.395 1.345 1.345 -55 -3,93 2 300 408.500 15,82 85 1,86BBNI Bank Negara Indonesia Tbk. 6.950 7.350 6.950 7.350 400 5,76 18.901 71.636.300 513.821.402.500 10,68 688 1,47BBNP Bank Nusantara Parahyangan Tbk. 1.450 1.450 1.450 1.450 0 0 0 0 0 -90,63 -16 0,82BBRI Bank Rakyat Indonesia Tbk. 14.675 14.900 14.300 14.500 -175 -1,19 20.781 122.125.200 1.793.288.985.000 13,45 1078 2,48BBTN Bank Tabungan Negara (Persero) Tbk. 2.410 2.600 2.400 2.590 180 7,47 9.465 77.897.800 194.157.142.000 10,79 240 1,38BBYB Bank Yudha Bhakti Tbk. 310 318 298 298 -12 -3,87 131 378.100 114.824.600 12,42 24 2,08BCIC Bank JTrust Indonesia Tbk. 50 50 50 50 0 0 0 0 0 12,5 4 0,98BDMN Bank Danamon Tbk. 4.950 5.475 4.950 5.400 450 9,09 5.448 16.326.500 84.716.564.500 12,71 425 1,38BEKS BPD Banten Tbk. 50 50 50 50 0 0 415 6.981.700 349.085.000 -25 -2 3,85BGTG Bank Ganesha Tbk. 129 129 110 127 -2 -1,55 1.846 21.635.800 2.632.864.200 25,4 5 1,3BINA Bank Ina Perdana Tbk. 1.200 1.340 1.045 1.295 95 7,92 1.547 62.988.700 80.608.433.000 647,5 2 6,11BJBR BPD Jawa Barat dan Banten Tbk. 2.000 2.060 1.980 1.995 -5 -0,25 5.740 160.651.300 321.519.131.500 10,78 185 2,09BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 620 640 615 630 10 1,61 4.804 36.852.400 23.233.825.000 6,36 99 1,29BKSW Bank QNB Indonesia Tbk. 240 268 230 244 4 1,67 978 4.058.600 1.021.070.800 61 4 1,18BMAS Bank Maspion Indonesia Tbk. 398 420 360 370 -28 -7,04 29 89.000 33.006.800 23,13 16 1,46BMRI Bank Mandiri (Persero) Tbk. 13.050 13.450 13.000 13.375 325 2,49 14.698 100.396.700 1.338.210.585.000 16,49 811 1,98BNBA Bank Bumi Arta Tbk. 252 264 244 248 -4 -1,59 628 3.711.600 952.613.800 7,29 34 0,44BNGA Bank CIMB Niaga Tbk. 1.245 1.330 1.225 1.320 75 6,02 3.895 62.632.600 81.336.746.500 12,94 102 0,95BNII Bank Maybank Indonesia Tbk. 316 316 304 308 -8 -2,53 893 10.750.700 3.347.704.800 10,62 29 1,08BNLI Bank Permata Tbk. 680 705 655 700 20 2,94 2.679 88.232.000 60.161.372.500 15,91 44 0,92BSIM Bank Sinarmas Tbk. 790 860 790 855 65 8,23 98 1.111.800 946.115.500 38,86 22 2,88BSWD Bank of India Indonesia Tbk. 1.990 1.800 1.800 1.800 -190 -9,55 1 100 180.000 43,9 41 1,66BTPN Bank Tabungan Pensiunan N. Tbk. 2.510 2.550 2.510 2.520 10 0,4 180 249.900 634.943.000 7,8 323 0,87BVIC Bank Victoria Int'l. Tbk. 260 288 254 274 14 5,38 1.922 21.096.600 5.748.258.000 9,13 30 0,85DNAR Bank Dinar Indonesia Tbk. 280 300 240 258 -22 -7,86 73 173.400 44.355.200 43 6 1,27INPC Bank Artha Graha Internasional Tbk. 94 96 92 93 -1 -1,06 18.558 55.476.700 5.217.179.200 11,63 8 0,33MAYA Bank Mayapada Tbk. 3.370 3.600 3.350 3.350 -20 -0,59 422 6.002.500 20.797.924.000 16,67 201 2,24MCOR Bank China Constr. Bank Indonesia Tbk. 242 248 230 234 -8 -3,31 2.845 60.286.300 14.277.867.600 39 6 1,6MEGA Bank Mega Tbk. 3.000 3.050 2.900 3.000 0 0 25 14.600 43.564.000 16,95 177 1,64NAGA Bank Mitraniaga Tbk. 280 280 236 242 -38 -13,57 107 134.400 33.682.200 48,4 5 1,66NISP Bank OCBC NISP Tbk. 1.765 1.950 1.760 1.890 125 7,08 19 6.500 11.668.000 9,59 197 1,05NOBU Bank Nationalnobu Tbk. 875 895 875 875 0 0 1.344 10.217.300 9.023.994.000 145,83 6 2,87PNBN Bank Pan Indonesia Tbk. 1.115 1.125 1.080 1.085 -30 -2,69 1.279 18.112.400 19.849.446.000 9,77 111 0,73PNBS Bank Panin Dubai Syariah Tbk. 134 134 108 110 -24 -17,91 4.810 141.168.100 16.077.618.900 36,67 3 0,91SDRA Bank Woori Saudara Indonesia 1906 Tbk. 815 900 870 880 65 7,98 9 13.700 12.096.000 10 88 1,22Lembaga PembiayaanADMF Adira Dinamika Multi Finance Tbk. 6.675 6.850 6.525 6.800 125 1,87 224 1.072.400 7.187.710.000 5,19 1311 1,29BBLD Buana Finance Tbk. 605 605 605 605 0 0 0 0 0 9,45 64 0,88BFIN BFI Finance Indonesia Tbk. 500 545 500 545 45 9 129 19.687.000 10.428.045.500 8,26 66 1,9BPFI Batavia Prosperindo Finance Tbk. 500 500 500 500 0 0 0 0 0 14,29 35 1,44CFIN Clipan Finance Indonesia Tbk. 308 312 298 310 2 0,65 75 4.498.900 1.394.183.800 5,85 53 0,32DEFI Danasupra Erapacific Tbk. 670 685 670 680 10 1,49 38 45.300 30.664.000 23,45 29 6,6FINN First Indo American Leasing Tbk. 368 414 298 300 -68 -18,48 12.712 114.496.500 42.489.254.000 42,86 7 2,27HDFA Radana Bhaskara Finance Tbk. 260 260 166 175 -85 -32,69 531 147.800 34.733.200 0 0 0,8IBFN Intan Baruprana Finance Tbk. 175 175 175 175 0 0 0 0 0 0 0 1,64IMJS Indomobil Multi Jasa Tbk. 284 286 276 278 -6 -2,11 234 2.574.000 722.709.200 7,94 35 0,59MFIN Mandala Multifinance Tbk. 1.020 1.050 1.005 1.050 30 2,94 129 594.100 615.359.500 4,49 234 0,74MGNA Magna Finance Tbk. 67 67 67 67 0 0 0 0 0 -8,38 -8 0,97TIFA Tifa Finance Tbk. 171 174 153 153 -18 -10,53 5.694 6.552.800 1.108.763.200 6,12 25 0,53TRUS Trust Finance Indonesia Tbk. 195 195 195 195 0 0 0 0 0 12,19 16 0,65VRNA Verena Multi Finance Tbk. 93 96 89 92 -1 -1,08 131 729.800 66.551.100 92 1 0,51WOMF Wahana Ottomitra Multiartha Tbk. 166 186 166 170 4 2,41 1.284 27.555.100 4.808.090.600 5,31 32 0,7Perusahaan EfekHADE HD Capital Tbk. 50 50 50 50 0 0 0 0 0 -50 -1 1,14KREN Kresna Graha Investama Tbk. 420 424 412 418 -2 -0,48 15.031 60.751.300 25.470.547.400 27,87 15 10,2PADI Minna Padi Investama Sekuritas Tbk. 390 790 390 790 400 102,56 2.989 28.583.600 15.999.230.200 131,67 6 19,27PANS Panin Sekuritas Tbk. 2.690 2.710 2.500 2.540 -150 -5,58 220 360.100 945.504.000 7,84 324 1,48PEGE Panca Global Securities Tbk. 248 248 248 248 0 0 0 0 0 10,33 24 0,77RELI Reliance Securities Tbk. 426 426 426 426 0 0 0 0 0 23,67 18 0,96TRIM Trimegah Sekuritas Indonesia Tbk. 118 150 118 133 15 12,71 1.158 34.860.000 4.551.159.900 19 7 1,49YULE Yulie Sekurindo Tbk. 120 121 116 116 -4 -3,33 32 75.800 8.957.800 -19,33 -6 0,61AsuransiABDA Asuransi Bina Dana Arta Tbk. 7.200 7.350 7.200 7.350 150 2,08 2 2.600 18.735.000 26,73 275 3,52AHAP Asuransi Harta Aman P. Tbk. 182 182 171 180 -2 -1,1 15 37.000 6.594.000 60 3 0,78AMAG Asuransi Multi Artha Guna Tbk. 420 420 390 392 -28 -6,67 3 600 243.200 16,33 24 1,09ASBI Asuransi Bintang Tbk. 386 452 358 382 -4 -1,04 8.533 13.209.400 5.678.112.400 31,83 12 0,77ASDM Asuransi Dayin MitraTbk. 1.160 1.160 1.160 1.160 0 0 1 100 116.000 6,71 173 0,8ASJT Asuransi Jasa Tania Tbk. 640 625 462 500 -140 -21,88 118 153.500 82.180.000 14,29 35 1,61ASMI Asuransi Kresna Mitra Tbk. 665 725 650 700 35 5,26 1.679 6.919.500 4.809.528.000 233,33 3 15,56ASRM Asuransi Ramayana Tbk. 2.450 2.450 2.450 2.450 0 0 0 0 0 6,4 383 1,56LPGI Lippo General Insurance Tbk. 5.950 5.925 5.200 5.250 -700 -11,76 42 15.300 82.190.000 21,17 248 0,65MREI Maskapai Reasuransi Ind. Tbk. 3.400 3.600 3.500 3.600 200 5,88 5 800 2.869.000 13,38 269 1,79PNIN Paninvest Tbk. 825 835 810 835 10 1,21 81 451.800 371.805.000 3,3 253 0,15VINS Victoria Insurance Tbk. 204 195 175 191 -13 -6,37 60 117.700 21.460.100 31,83 6 1,62LainnyaAPIC Pacific Strategic Financial Tbk. 416 434 416 432 16 3,85 2.323 15.698.000 6.648.102.800 144 3 3,3BCAP MNC Kapital Indonesia Tbk. 1.570 1.570 1.570 1.570 0 0 0 0 0 -62,8 -25 1,36BPII Batavia Prosperindo Internasional Tbk. 4.300 4.300 4.300 4.300 0 0 2 700 3.010.000 29,66 145 4,78CASA Capital Financial Indonesia Tbk. 418 418 414 416 -2 -0,48 1.901 15.200.800 6.328.091.400 29,71 14 3,28GSMF Equity Development Investment Tbk. 137 144 121 121 -16 -11,68 334 603.100 77.963.700 15,13 8 0,68LPPS Lippo Securities Tbk. 111 111 108 110 -1 -0,9 58 429.600 46.893.800 6,88 16 0,23MTFN Capitalinc Investment Tbk. 50 50 50 50 0 0 0 0 0 -50 -1 1,39PNLF Panin Financial Tbk. 248 254 248 252 4 1,61 1.713 97.490.800 24.450.843.600 4,94 51 0,39SMMA Sinar Mas Multiartha Tbk. 7.975 9.550 7.975 9.550 1.575 19,75 41 47.400 421.510.000 39,46 242 2,88VICO Victoria Investama Tbk. 310 350 300 310 0 0 25 11.300 3.621.200 19,38 16 0,88PERTAMBANGANPertambangan Batu BaraADRO Adaro Energy Tbk. 1.820 1.850 1.760 1.825 5 0,27 15.462 157.148.500 284.263.626.500 11,27 162 1,15ARII Atlas Resources Tbk. 615 650 466 640 25 4,07 32 420.700 261.185.100 -33,68 -19 2,63ATPK Bara Jaya Internasional Tbk. 194 194 194 194 0 0 0 0 0 -7,19 -27 1,6BORN Borneo Lumbung Energi & Metal Tbk. 50 50 50 50 0 0 0 0 0 -0,23 -215 -0,13BRAU Berau Coal Energy Tbk. 82 82 82 82 0 0 0 0 0 -2,48 -33 -5,47BSSR Baramulti Suksessarana Tbk. 1.490 1.670 1.400 1.600 110 7,38 6 8.200 13.611.000 4,44 360 2,85BUMI Bumi Resources Tbk. 334 360 322 358 24 7,19 23.294 1.087.841.100 371.095.335.800 4,97 72 -0,65BYAN Bayan Resources Tbk. 7.150 7.050 7.000 7.000 -150 -2,1 4 1.300 9.160.000 8,26 847 7,19DEWA Darma Henwa Tbk. 50 50 50 50 0 0 106 3.132.500 156.625.000 0 0 0,36DOID Delta Dunia Makmur Tbk. 830 835 665 785 -45 -5,42 35.535 879.033.900 644.748.518.500 29,07 27 3,6DSSA Dian Swastatika Sentosa Tbk. 10.750 10.750 10.750 10.750 0 0 0 0 0 8,41 1279 0,47FIRE Alfa Energi Investama Tbk. 1.440 1.600 1.435 1.485 45 3,13 354 405.900 617.572.500 371,25 4 24,34GEMS Golden Energy Mines Tbk. 2.300 2.990 2.300 2.900 600 26,09 97 85.400 219.893.000 10,55 275 4,32GTBO Garda Tujuh Buana Tbk. 260 260 260 260 0 0 0 0 0 -21,67 -12 1,06HRUM Harum Energy Tbk. 2.170 2.200 2.050 2.170 0 0 3.629 12.411.400 26.358.668.000 8,89 244 1,19ITMG Indo Tambangraya Megah Tbk. 21.150 21.250 20.050 20.525 -625 -2,96 8.322 4.234.300 87.224.932.500 7,61 2696 2,01KKGI Resource Alam Indonesia Tbk. 368 378 342 354 -14 -3,8 929 8.569.200 3.071.691.600 9,83 36 1,55MBAP Mitrabara Adiperdana Tbk. 2.050 2.100 1.800 2.090 40 1,95 78 127.900 257.473.000 2,81 744 1,67MYOH Samindo Resources Tbk. 670 700 655 680 10 1,49 522 5.013.400 3.380.551.500 8,29 82 1,01PTBA Tambang Batubara Bukit Asam Tbk. 13.150 13.275 12.725 13.175 25 0,19 6.661 9.966.000 129.645.785.000 8,81 1496 2,53PTRO Petrosea Tbk. 1.000 1.000 950 985 -15 -1,5 920 3.320.600 3.228.175.000 7,58 130 0,43SMMT Golden Eagle Energy Tbk. 121 123 119 120 -1 -0,83 685 10.587.700 1.279.395.800 20 6 0,98SMRU SMR Utama Tbk. 468 488 466 484 16 3,42 73 281.100 134.203.800 -69,14 -7 6,29TKGA Permata Prima Sakti Tbk. 1.800 1.800 1.800 1.800 0 0 0 0 0 -5,01 -359 4,09TOBA Toba Bara Sejahtra Tbk. 1.595 1.610 1.300 1.600 5 0,31 45 607.000 955.588.500 10 160 1,56

Kontan, Kompas, 31 Juli 2017