Kode
Sektor
No Saham Nama Saham
1 ADHI Adhi Karya (Persero) Tbk
2 ADRO Adaro Energy Tbk
3 AKRA AKR Corporindo Tbk
4 ANTM Aneka Tambang (Persero) Tbk
5 ASII Astra International Tbk
6 BBCA Bank Central Asia Tbk
7 BBNI Bank Negara Indonesia (Persero) Tbk
8 BBRI Bank Rakyat Indonesia (Persero) Tbk
9 BBTN Bank Tabungan Negara (Persero) Tbk
10 BJBR BPD Jawa Barat dan Banten Tbk
11 BMRI Bank Mandiri (Persero) Tbk
12 BMTR Global Mediacom Tbk
13 BRPT Barito Pacific Tbk
14 BSDE Bumi Serpong Damai Tbk
15 BUMI Bumi Resources Tbk
16 EXCL XL Axiata Tbk
17 GGRM Gudang Garam Tbk
18 HMSP H. M. Sampoerna Tbk
19 ICBP Indofood CBP Sukses Makmur Tbk
Kode
Sektor
No Saham Nama Saham
20 INCO Vale Indonesia Tbk
21 INDF Indofood Sukses Makmur Tbk
22 INDY Indika Energy Tbk
23 INTP Indocement Tunggal Prakasa Tbk
24 JSMR Jasa Marga (Persero) Tbk
25 KLBF Kalbe Farma Tbk
26 LPKR Lippo Karawaci Tbk
27 LPPF Matahari Department Store Tbk
28 MNCN Media Nusantara Citra Tbk
29 MYRX Hanson International Tbk
30 PGAS Perusahaan Gas Negara (Persero) Tbk
31 PTBA Tambang Batubara Bukit Asam (Persero) Tbk
32 PTPP PP (Persero) Tbk
33 PWON Pakuwon Jati Tbk
34 SCMA Surya Citra Media Tbk
35 SMGR Semen Indonesia (Persero) Tbk
36 SRIL Sri Rejeki Isman Tbk
37 SSMS Sawit Sumbermas Sarana Tbk
38 TLKM Telekomunikasi Indonesia (Persero) Tbk
Kode
Sektor
No Saham Nama Saham
39 TPIA Chandra Asri Petrochemical Tbk
40 TRAM Trada Alam Minera Tbk
41 UNTR United Tractors Tbk
42 UNVR Unilever IndonesiaTbk
43 WIKA Wijaya Karya (Persero) Tbk
44 WSBP Waskita Beton Precast Tbk
45 WSKT Waskita Karya (Persero) Tbk
1.GLOBAL MEDIACOM
Date Open High Low Close Volume
01/05/2018 0 0 0 580 0
02/05/2018 580 580 560 580 18,681,100
03/05/2018 560 585 555 575 50,391,600
04/05/2018 580 585 565 565 52,192,100
05/05/2018 0 0 0 565 0
06/05/2018 0 0 0 565 0
07/05/2018 570 570 555 555 31,162,600
08/05/2018 555 555 525 540 23,615,100
09/05/2018 530 540 530 540 28,624,500
Date Open High Low Close Volume
10/05/2018 530 540 530 540 28,624,500
11/05/2018 540 575 540 570 66,864,600
12/05/2018 0 0 0 570 0
13/05/2018 0 0 0 570 0
14/05/2018 570 570 550 560 14,568,900
15/05/2018 555 555 545 555 21,040,100
16/05/2018 540 555 540 545 26,745,400
17/05/2018 545 570 540 565 33,951,400
18/05/2018 565 565 540 540 11,733,900
19/05/2018 0 0 0 540 0
20/05/2018 0 0 0 540 0
21/05/2018 540 545 530 540 16,372,500
22/05/2018 545 550 540 540 26,282,700
23/05/2018 545 545 530 530 15,325,100
24/05/2018 535 540 525 525 29,926,100
25/05/2018 525 535 525 530 13,857,000
26/05/2018 0 0 0 530 0
Date Open High Low Close Volume
27/05/2018 0 0 0 530 0
28/05/2018 530 530 515 525 16,035,300
29/05/2018 0 0 0 525 0
30/05/2018 530 530 515 520 16,918,100
31/05/2018 520 525 515 520 31,102,600
Date Open Close Change(Rp) Change(%) Volume
2018-05-31 520 520 0 0.00 31,102,600
2018-05-30 525 520 -5 -0.95 16,918,100
2018-05-28 530 525 -5 -0.94 16,035,300
2018-05-25 525 530 5 0.95 13,857,000
2018-05-24 530 525 -5 -0.94 29,926,100
2018-05-23 545 530 -15 -2.75 15,325,100
2018-05-22 540 545 5 0.93 28,197,800
2018-05-21 540 540 0 0.00 16,372,500
2018-05-18 565 540 -25 -4.42 11,733,900
2018-05-17 545 565 20 3.67 33,951,400
2018-05-16 550 545 -5 -0.91 26,745,400
2018-05-15 560 550 -10 -1.79 22,396,300
2018-05-14 570 560 -10 -1.75 14,568,900
2018-05-11 540 570 30 5.56 66,864,600
2018-05-09 540 540 0 0.00 28,624,500
2018-05-08 555 540 -15 -2.70 23,615,100
2018-05-07 565 555 -10 -1.77 31,162,600
2018-05-04 575 565 -10 -1.74 52,192,100
2018-05-03 580 575 -5 -0.86 50,391,600
2018-05-02 580 580 0 0.00 18,681,100
2. BRI
Date Open High Low Close Volume AdjustedClose
20180502 3230 3240 3190 3230 118974600 3230
20180503 3200 3200 3140 3150 144844300 3150
20180504 3150 3170 3010 3030 182507000 3030
20180507 3080 3100 2990 3050 184094400 3050
20180508 3090 3090 3020 3070 110461000 3070
20180509 3120 3230 3070 3210 185427300 3210
20180511 3260 3300 3160 3160 161449300 3160
20180514 3150 3190 3100 3190 96224700 3190
20180515 3220 3220 3060 3070 108029400 3070
20180516 3010 3070 2950 3070 298925000 3070
20180517 3070 3100 2990 2990 172832900 2990
20180518 3000 3040 2920 2940 215062300 2940
20180521 2900 2920 2750 2760 517921400 2760
20180522 2770 2840 2720 2720 332514600 2720
20180523 2780 2920 2770 2880 409918600 2880
20180524 2930 3070 2920 3060 251856200 3060
20180525 3090 3130 3020 3120 192249700 3120
20180528 3130 3290 3120 3250 186045100 3250
20180530 3250 3280 3140 3140 306227900 3140
20180531 3170 3190 3070 3080 312316900 3080
Date Open Close Change(Rp) Change(%) Volume
2018-05-31 3,140 3,080 -60 -1.91 312,316,900
2018-05-30 3,250 3,140 -110 -3.38 306,227,900
2018-05-28 3,120 3,250 130 4.17 186,045,100
2018-05-25 3,060 3,120 60 1.96 192,249,700
2018-05-24 2,880 3,060 180 6.25 251,856,200
2018-05-23 2,720 2,880 160 5.88 409,918,600
2018-05-22 2,760 2,720 -40 -1.45 332,514,600
2018-05-21 2,940 2,760 -180 -6.12 517,921,400
2018-05-18 2,990 2,940 -50 -1.67 215,062,300
2018-05-17 3,070 2,990 -80 -2.61 172,832,900
2018-05-16 3,070 3,070 0 0.00 298,925,000
2018-05-15 3,190 3,070 -120 -3.76 108,029,400
2018-05-14 3,160 3,190 30 0.95 96,224,700
2018-05-11 3,210 3,160 -50 -1.56 161,449,300
2018-05-09 3,070 3,210 140 4.56 185,427,300
2018-05-08 3,050 3,070 20 0.66 110,461,000
2018-05-07 3,030 3,050 20 0.66 184,094,400
2018-05-04 3,150 3,030 -120 -3.81 182,507,000
2018-05-03 3,230 3,150 -80 -2.48 144,844,300
2018-05-02 3,220 3,230 10 0.31 118,974,600
3. ADHI KARYA
Date Open Close Change(Rp) Change(%) Volume
2018-05-31 1,930 1,945 15 0.78 2,594,200
2018-05-30 1,945 1,930 -15 -0.77 4,818,600
2018-05-28 1,950 1,945 -5 -0.26 4,062,400
2018-05-25 1,950 1,950 0 0.00 6,492,800
2018-05-24 1,930 1,950 20 1.04 10,759,200
2018-05-23 1,925 1,930 5 0.26 11,291,900
2018-05-22 1,905 1,925 20 1.05 13,062,400
2018-05-21 1,920 1,905 -15 -0.78 3,639,800
2018-05-18 1,930 1,920 -10 -0.52 3,214,000
2018-05-17 1,880 1,930 50 2.66 9,433,700
2018-05-16 1,805 1,880 75 4.16 5,787,400
2018-05-15 1,800 1,805 5 0.28 2,897,700
2018-05-14 1,810 1,800 -10 -0.55 2,688,000
2018-05-11 1,795 1,810 15 0.84 13,836,800
2018-05-09 1,795 1,795 0 0.00 6,809,700
2018-05-08 1,790 1,795 5 0.28 2,883,200
2018-05-07 1,810 1,790 -20 -1.10 4,936,300
2018-05-04 1,820 1,810 -10 -0.55 2,236,500
2018-05-03 1,915 1,820 -95 -4.96 9,667,300
2018-05-02 1,880 1,915 35 1.86 4,595,300
4. SCMA
Date Open Close Change(Rp) Change(%) Volume
2018-05-31 2,330 2,460 130 5.58 20,793,800
2018-05-30 2,360 2,330 -30 -1.27 14,110,300
2018-05-28 2,320 2,360 40 1.72 11,342,500
2018-05-25 2,300 2,320 20 0.87 7,089,800
2018-05-24 2,250 2,300 50 2.22 7,357,900
2018-05-23 2,240 2,250 10 0.45 9,105,400
2018-05-22 2,160 2,240 80 3.70 10,401,900
2018-05-21 2,240 2,160 -80 -3.57 9,472,100
2018-05-18 2,300 2,240 -60 -2.61 10,104,400
2018-05-17 2,330 2,300 -30 -1.29 13,376,700
2018-05-16 2,400 2,330 -70 -2.92 12,001,900
2018-05-15 2,430 2,400 -30 -1.23 5,215,800
2018-05-14 2,470 2,430 -40 -1.62 6,287,600
2018-05-11 2,440 2,470 30 1.23 4,085,800
2018-05-09 2,400 2,440 40 1.67 7,967,200
2018-05-08 2,450 2,400 -50 -2.04 7,281,800
2018-05-07 2,330 2,450 120 5.15 6,610,100
2018-05-04 2,300 2,330 30 1.30 5,382,300
2018-05-03 2,490 2,300 -190 -7.63 18,120,600
2018-05-02 2,560 2,490 -70 -2.73 8,573,800
5. PAKUWON JATI
Date Open Close Change(Rp) Change(%) Volume
2018-05-31 575 560 -15 -2.61 486,959,700
2018-05-30 560 575 15 2.68 134,420,100
2018-05-28 535 560 25 4.67 79,989,600
2018-05-25 535 535 0 0.00 23,125,100
2018-05-24 496 535 39 7.86 106,069,500
2018-05-23 505 496 -9 -1.78 44,854,500
2018-05-22 500 505 5 1.00 27,810,900
2018-05-21 500 500 0 0.00 38,441,900
2018-05-18 520 500 -20 -3.85 56,151,100
2018-05-17 530 520 -10 -1.89 42,003,600
2018-05-16 525 530 5 0.95 41,538,000
2018-05-15 560 525 -35 -6.25 72,627,400
2018-05-14 570 560 -10 -1.75 30,293,000
2018-05-11 545 570 25 4.59 40,019,600
2018-05-09 545 545 0 0.00 76,563,400
2018-05-08 570 545 -25 -4.39 33,816,700
2018-05-07 565 570 5 0.88 10,394,000
2018-05-04 575 565 -10 -1.74 13,542,900
2018-05-03 600 575 -25 -4.17 42,921,600
2018-05-02 590 600 10 1.69 24,594,600
