Tanggal

Dec 1, 2014
Nov 3, 2014
Oct 1, 2014
Sep 1, 2014
Aug 1, 2014
Jul 1, 2014
Jun 2, 2014
May 1, 2014
Apr 1, 2014
Mar 3, 2014
Feb 3, 2014
Jan 1, 2014
Dec 2, 2013
Nov 1, 2013
Oct 1, 2013
Sep 2, 2013
Aug 1, 2013
Jul 1, 2013
Jun 3, 2013
May 1, 2013
Apr 1, 2013
Mar 1, 2013
Feb 1, 2013
Jan 1, 2013
Dec 3, 2012
Nov 1, 2012
Oct 1, 2012
Sep 3, 2012
Aug 1, 2012
Jul 2, 2012
Jun 1, 2012
May 1, 2012
Apr 2, 2012
Mar 1, 2012
Feb 1, 2012
Jan 2, 2012
Dec 30, 2011

1
ADES
1,375.00
1,375.00
1,375.00
1,550.00
1,665.00
1,685.00
1,565.00
1,880.00
1,935.00
2,070.00
2,080.00
2,000.00
2,000.00
2,175.00
2,625.00
2,350.00
2,500.00
3,075.00
3,500.00
4,050.00
4,100.00
4,575.00
2,775.00
2,225.00
1,900.00
2,050.00
1,460.00
1,320.00
1,210.00
1,360.00
1,300.00
1,240.00
1,110.00
1,060.00
1,060.00
1,060.00
1,010.00

2
ADMG
165.00
165.00
177.00
190.00
206.00
206.00
170.00
193.00
200.00
209.00
216.00
201.00
220.00
235.00
300.00
235.00
220.00
260.00
240.00
275.00
360.00
365.00
355.00
355.00
365.00
345.00
365.00
360.00
315.00
370.00
370.00
420.00
520.00
550.00
520.00
570.00
580.00

3
AISA
2,095.00
2,270.00
2,190.00
2,295.00
2,505.00
2,375.00
2,315.00
2,510.00
2,200.00
2,060.00
1,900.00
1,555.00
1,430.00
1,400.00
1,320.00
1,250.00
1,220.00
1,310.00
1,250.00
1,470.00
1,240.00
1,280.00
1,300.00
1,140.00
1,080.00
1,190.00
900.00
730.00
660.00
720.00
610.00
570.00
710.00
510.00
470.00
475.00
495.00

4
AKKU
126.97
126.97
126.97
126.97
126.97
126.97
126.97
126.97
126.97
126.97
126.97
126.97
126.97
126.97
126.97
126.97
126.97
126.97
126.97
126.97
126.97
62.45
32.47
32.47
68.27
72.85
72.85
75.35
75.35
75.35
75.35
75.35
79.51
87.42
74.94
66.61
64.53

5
AKPI
830.00
800.00
895.00
795.00
790.00
790.00
690.00
790.00
800.00
750.00
795.00
700.00
810.00
840.00
840.00
810.00
830.00
830.00
830.00
810.00
790.00
850.00
780.00
770.00
830.00
970.00
810.00
830.00
810.00
780.00
940.00
910.00
990.00
1,000.00
950.00
990.00
1,020.00

6
ALDO
735.00
730.00
700.00
695.00
735.00
710.00
680.00
670.00
660.00
650.00
670.00
700.00
660.00
670.00
690.00
640.00
640.00
580.00
660.00
650.00
640.00
680.00
550.00
490.00
470.00
560.00
445.00
420.00
370.00
360.00
350.00
360.00
410.00
420.00
495.00
475.00
370.00

7
ALKA
900.00
900.00
600.00
600.00
600.00
600.00
600.00
600.00
600.00
600.00
600.00
600.00
600.00
600.00
600.00
600.00
600.00
600.00
600.00
600.00
600.00
600.00
550.00
550.00
550.00
550.00
550.00
550.00
550.00
550.00
550.00
550.00
550.00
550.00
550.00
550.00
550.00

8
ALMI
268.00
253.00
290.00
330.00
337.00
351.00
340.00
337.00
365.00
300.00
301.00
565.00
600.00
660.00
660.00
620.00
600.00
650.00
760.00
740.00
730.00
610.00
650.00
630.00
630.00
640.00
690.00
810.00
710.00
810.00
770.00
800.00
920.00
1,120.00
1,170.00
1,080.00
910.00

9
ALTO
352.00
343.00
349.00
340.00
355.00
373.00
540.00
540.00
540.00
540.00
550.00
560.00
570.00
662.28
652.68
643.08
537.50
575.89
633.48
710.27
623.88
652.68
398.33
383.93
292.75
311.94
302.34
340.74
340.74
359.93

10
AMFG
8,050.00
7,475.00
6,700.00
7,450.00
8,325.00
7,750.00
7,150.00
6,975.00
7,000.00
7,100.00
7,000.00
7,100.00
7,000.00
6,850.00
8,250.00
8,100.00
7,400.00
7,900.00
8,350.00
7,400.00
8,400.00
8,800.00
8,050.00
8,150.00
8,300.00
8,250.00
7,800.00
7,250.00
6,300.00
5,800.00
5,800.00
5,800.00
6,200.00
5,950.00
6,450.00
6,900.00
6,550.00

11
APLI
81.00
84.00
85.00
75.00
74.00
80.00
71.00
66.00
65.00
55.00
60.00
60.00
65.00
57.00
75.00
75.00
72.00
85.00
75.00
88.00
89.00
89.00
89.00
82.00
86.00
85.00
89.00
89.00
84.00
91.00
84.00
99.00
122.00
79.00
81.00
84.00
75.00

12
ARGO
1,150.00
1,150.00
1,150.00
1,150.00
1,150.00
1,150.00
1,150.00
1,150.00
1,150.00
1,150.00
1,150.00
1,200.00
1,200.00
1,200.00
1,000.00
1,000.00
1,000.00
1,000.00
1,000.00
990.00
990.00
990.00
1,000.00
1,000.00
1,000.00
1,000.00
1,000.00
1,000.00
1,000.00
1,000.00
1,000.00
1,000.00
1,000.00
1,070.00
1,090.00
1,100.00
1,100.00

13
ARNA
870.00
915.00
915.00
995.00
1,015.00
1,010.00
1,010.00
995.00
985.00
945.00
850.00
750.00
820.00
870.00
900.00
850.00
810.00
830.00
3,200.00
3,400.00
3,100.00
2,375.00
1,890.00
1,940.00
1,650.00
1,510.00
1,320.00
1,010.00
850.00
930.00
760.00
700.00
620.00
495.00
540.00
415.00
365.00

14
ASII
7,425.00
7,125.00
6,775.00
7,050.00
7,575.00
7,725.00
7,275.00
7,075.00
7,425.00
7,375.00
6,950.00
6,425.00
6,800.00
6,250.00
6,650.00
6,450.00
6,050.00
6,500.00
7,000.00
7,050.00
7,350.00
7,900.00
7,950.00
7,350.00
7,550.00
7,250.00
8,050.00
7,400.00
6,750.00
7,000.00
6,850.00
64,300.00
71,000.00
73,950.00
70,850.00
78,900.00
74,000.00

15
AUTO
4,200.00
3,900.00
3,935.00
4,300.00
4,000.00
3,900.00
3,850.00
3,775.00
4,000.00
4,000.00
3,605.00
3,370.00
3,650.00
3,825.00
4,350.00
4,375.00
3,825.00
4,000.00
4,075.00
4,300.00
3,800.00
3,859.87
3,763.97
3,548.20
3,380.38
3,620.13
3,668.08
3,716.02
3,572.18
3,476.28
3,284.49
3,212.56
3,428.33
3,188.59
3,212.56
3,428.33
3,260.51

16
BAJA
297.00
255.00
276.00
333.00
402.00
510.00
1,650.00
1,630.00
1,565.00
1,560.00
1,230.00
1,185.00
1,110.00
1,030.00
790.00
600.00
420.00
415.00
395.00
485.00
730.00
610.00
485.00
550.00
500.00
275.00
260.00
265.00
260.00
260.00
265.00
280.00
315.00
275.00
270.00
295.00
270.00

17
BATA
1,105.00
1,000.00
940.00
985.00
970.00
975.00
995.00
955.00
950.00
960.00
990.00
990.00
1,060.00
1,050.00
1,070.00
1,090.00
85,000.00
85,000.00
85,000.00
85,000.00
55,000.00
55,000.00
55,000.00
55,000.00
60,000.00
60,000.00
60,000.00
60,000.00
60,000.00
60,000.00
52,800.00
52,800.00
65,000.00
65,000.00
66,000.00
55,000.00
55,000.00

18
BIMA
700.00
700.00
700.00
700.00
700.00
700.00
700.00
700.00
700.00
700.00
700.00
700.00
700.00
800.00
800.00
800.00
900.00
900.00
900.00
900.00
900.00
900.00
900.00
900.00
900.00
900.00
900.00
900.00
900.00
900.00
900.00
900.00
900.00
900.00
900.00
900.00
900.00

19
BRAM
5,000.00
4,560.00
2,970.00
3,100.00
2,500.00
3,275.00
3,100.00
3,000.00
2,150.00
2,100.00
2,150.00
2,150.00
2,250.00
2,500.00
2,800.00
2,800.00
2,600.00
2,700.00
2,700.00
2,350.00
2,250.00
3,000.00
2,550.00
2,800.00
3,000.00
3,000.00
3,000.00
2,725.00
2,300.00
3,350.00
2,300.00
2,000.00
1,950.00
2,375.00
2,000.00
2,000.00
2,150.00

20
BRNA
705.00
735.00
755.00
755.00
720.00
740.00
620.00
600.00
480.00
498.00
466.00
468.00
455.00
435.00
500.00
510.00
460.00
510.00
540.00
590.00
670.00
710.00
770.00
740.00
690.00
710.00
3,425.00
2,675.00
2,400.00
2,500.00
2,325.00
2,350.00
2,375.00
1,690.00
1,700.00
1,690.00
1,770.00

21
BRPT
303.00
307.00
268.00
273.00
284.00
285.00
296.00
302.00
315.00
340.00
357.00
369.00
410.00
440.00
480.00
530.00
425.00
425.00
390.00
385.00
405.00
435.00
395.00
400.00
410.00
375.00
500.00
490.00
450.00
520.00
500.00
580.00
710.00
790.00
730.00
770.00
770.00

22
BTON
540.00
540.00
510.00
492.00
489.00
515.00
550.00
570.00
645.00
600.00
605.00
580.00
550.00
610.00
640.00
660.00
590.00
620.00
530.00
680.00
800.00
850.00
800.00
740.00
690.00
750.00
800.00
680.00
700.00
840.00
790.00
770.00
700.00
400.00
390.00
365.00
335.00

23
BUDI
107.00
101.00
102.00
110.00
115.00
116.00
114.00
120.00
115.00
107.00
107.00
104.00
109.00
124.00
95.00
100.00
94.00
96.00
102.00
114.00
117.00
116.00
117.00
116.00
113.00
133.00
141.00
136.00
154.00
167.00
169.00
190.00
245.00
240.00
245.00
250.00
240.00

24
CEKA
1,500.00
1,540.00
1,500.00
1,655.00
1,750.00
2,600.00
2,435.00
2,400.00
1,600.00
1,405.00
1,290.00
1,255.00
1,160.00
1,140.00
1,260.00
1,300.00
1,280.00
1,400.00
1,390.00
1,570.00
1,530.00
1,660.00
1,590.00
1,490.00
1,230.00
1,400.00
1,680.00
1,710.00
2,000.00
2,400.00
2,225.00
2,125.00
2,800.00
2,050.00
1,030.00
1,000.00
950.00

25
CINT
362.00
378.00
385.00
390.00
370.00
349.00

26
CNTX

17,500.00
15,500.00
8,800.00
9,300.00
9,300.00
8,500.00
7,700.00
6,550.00
6,500.00
7,800.00
7,800.00
7,800.00
7,800.00
7,800.00
8,250.00
8,250.00
7,000.00
6,100.00
6,100.00
5,000.00
5,550.00
6,700.00
6,500.00
6,500.00
6,500.00
6,550.00
7,000.00
5,800.00
7,550.00
13,000.00
9,800.00
7,500.00
8,200.00
8,000.00

27
CPIN
3,780.00
4,110.00
4,200.00
4,240.00
3,845.00
3,950.00
3,770.00
3,775.00
3,770.00
3,995.00
4,235.00
4,135.00
3,375.00
3,400.00
3,900.00
3,400.00
3,375.00
4,300.00
5,150.00
4,950.00
5,050.00
5,050.00
4,400.00
3,875.00
3,500.00
3,425.00
3,125.00
3,025.00
2,700.00
3,200.00
3,425.00
2,625.00
2,750.00
2,750.00
2,675.00
2,500.00
2,150.00

28
CTBN
5,300.00
5,400.00
5,500.00
5,550.00
5,550.00
5,550.00
5,500.00
5,500.00
4,600.00
4,600.00
4,600.00
8,100.00
4,500.00
4,500.00
4,400.00
4,800.00
4,800.00
4,500.00
4,525.00
4,500.00
4,500.00
4,500.00
4,500.00
4,300.00
4,400.00
4,400.00
4,500.00
4,500.00
4,950.00
4,950.00
4,950.00
4,500.00
4,500.00
4,500.00
4,500.00
4,500.00
4,250.00

29
DAJK
575.00
530.00
483.00
490.00
498.00
515.00
535.00
545.00

30
DLTA
390,000.00
387,500.00
402,000.00
405,000.00
345,000.00
359,000.00
360,000.00
375,000.00
361,500.00
350,000.00
350,000.00
355,000.00
380,000.00
360,000.00
360,000.00
340,000.00
340,000.00
340,000.00
350,000.00
350,000.00
325,000.00
330,000.00
285,000.00
250,000.00
255,000.00
240,000.00
240,000.00
242,000.00
243,000.00
190,500.00
190,000.00
190,000.00
158,000.00
139,500.00
140,500.00
135,000.00
111,500.00

31
DPNS
353.00
413.00
401.00
424.00
400.00
415.00
410.00
408.00
410.00
408.00
421.00
401.00
470.00
405.00
465.00
410.00
430.00
440.00
495.00
560.00
590.00
425.00
415.00
395.00
385.00
410.00
445.00
395.00
455.00
600.00
670.00
650.00
710.00
720.00
680.00
670.00
710.00

32
DVLA
1,690.00
1,550.00
1,650.00
1,550.00
1,860.00
1,985.00
1,925.00
2,105.00
2,050.00
2,030.00
2,080.00
2,070.00
2,200.00
2,100.00
2,250.00
2,225.00
2,150.00
2,650.00
2,800.00
3,925.00
2,200.00
2,275.00
1,820.00
1,740.00
1,690.00
1,740.00
1,640.00
1,680.00
1,630.00
1,500.00
1,290.00
1,310.00
1,280.00
1,230.00
1,210.00
1,200.00
1,150.00

33
EKAD
515.00
471.00
447.00
459.00
431.00
412.00
406.00
424.00
425.00
424.00
417.00
399.00
390.00
395.00
405.00
365.00
360.00
380.00
395.00
420.00
430.00
460.00
410.00
400.00
355.00
520.00
520.00
395.00
350.00
350.00
310.00
320.00
460.00
360.00
330.00
315.00
280.00

34
ERTX
630.00
590.00
420.00
390.00
400.00
370.00
333.00
370.00
240.00
250.00
370.00
333.00
280.00
230.00
270.00
295.00
230.00
250.00
400.00
305.00
255.00
300.00
450.00
290.00
325.00
440.00
360.00
440.00
350.00
385.00
400.00
450.00
650.00
660.00
340.00
350.00
200.00

35
ESTI
193.00
190.00
220.00
220.00
220.00
219.00
220.00
220.00
220.00
220.00
219.00
215.00
190.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
170.00
160.00
160.00
160.00
160.00
160.00
160.00
160.00
160.00
161.00
180.00
165.00
165.00
160.00

36
ETWA
260.00
290.00
270.00
294.00
283.00
279.00
284.00
285.00
330.00
340.00
325.00
340.00
365.00
350.00
365.00
410.00
425.00
320.00
320.00
335.00
330.00
325.00
310.00
315.00
305.00
315.00
310.00
340.00
350.00
365.00
385.00
405.00
495.00
490.00
450.00
470.00
430.00

37
FASW
1,650.00
1,645.00
1,610.00
1,530.00
1,525.00
1,565.00
1,650.00
1,690.00
1,695.00
1,610.00
1,630.00
1,770.00
2,025.00
2,000.00
2,000.00
2,125.00
2,300.00
2,450.00
2,550.00
2,725.00
2,675.00
2,700.00
2,650.00
2,525.00
2,400.00
2,400.00
2,450.00
2,400.00
2,050.00
2,100.00
2,175.00
2,775.00
2,750.00
2,750.00
2,300.00
4,000.00
4,375.00

38
FPNI
91.00
93.00
93.00
94.00
102.00
117.00
117.00
100.00
96.00
91.00
105.00
103.00
111.00
106.00
128.00
113.00
109.00
103.00
108.00
122.00
133.00
125.00
128.00
107.00
111.00
111.00
125.00
109.00
107.00
117.00
118.00
137.00
160.00
145.00
144.00
151.00
157.00

39
GDST
103.00
87.00
89.00
90.00
91.00
85.00
84.00
92.00
93.00
95.00
91.00
84.00
86.00
94.00
99.00
93.00
95.00
97.00
102.00
105.00
109.00
107.00
109.00
106.00
107.00
106.00
114.00
119.00
109.00
110.00
111.00
114.00
133.00
133.00
138.00
133.00
129.00

40
GDYR
16,000.00
16,000.00
16,500.00
16,850.00
16,500.00
16,725.00
18,575.00
18,000.00
18,500.00
19,000.00
18,500.00
19,000.00
19,000.00
19,000.00
19,000.00
19,750.00
22,000.00
24,000.00
22,800.00
25,500.00
17,000.00
13,800.00
13,800.00
12,100.00
12,300.00
11,900.00
12,500.00
14,000.00
13,200.00
11,000.00
11,000.00
11,800.00
11,000.00
12,100.00
12,300.00
12,300.00
9,550.00

41
GGRM
60,700.00
61,175.00
57,750.00
56,675.00
54,000.00
54,200.00
53,500.00
52,050.00
56,500.00
49,400.00
47,700.00
41,900.00
42,000.00
37,000.00
36,900.00
35,000.00
37,950.00
42,350.00
50,600.00
53,500.00
49,400.00
48,950.00
48,300.00
51,850.00
56,000.00
52,850.00
49,150.00
46,450.00
50,100.00
56,350.00
61,500.00
54,100.00
59,200.00
55,050.00
56,750.00
57,000.00
62,050.00

42
GJTL
1,425.00
1,305.00
1,440.00
1,550.00
1,770.00
1,815.00
1,830.00
1,755.00
1,915.00
2,125.00
2,190.00
1,885.00
1,680.00
1,800.00
2,300.00
2,325.00
1,870.00
2,625.00
3,200.00
3,225.00
2,900.00
2,500.00
2,200.00
2,250.00
2,200.00
2,200.00
2,175.00
2,275.00
2,425.00
2,325.00
2,275.00
2,450.00
2,575.00
2,675.00
2,750.00
2,900.00
3,000.00

43
HDTX
390.00
390.00
390.00
390.00
390.00
321.00
420.00
320.00
320.00
340.00
315.00
415.00
415.00
415.00
415.00
550.00
730.00
730.00
740.00
740.00
600.00
750.00
800.00
930.00
950.00
950.00
305.00
305.00
101.00
108.00
101.00
205.00
220.00
250.00
190.00
190.00
190.00

44
HMSP
64,673.80
65,804.30
66,981.90
67,829.80
66,558.00
65,663.00
63,402.00
64,909.30
65,851.40
65,003.50
64,532.50
63,166.50
58,785.80
61,235.20
63,025.20
61,612.00
61,706.20
77,250.60
80,076.80
82,432.00
79,417.30
79,605.80
70,561.80
59,633.70
55,582.70
54,452.20
50,872.30
49,553.40
48,988.20
48,988.20
46,868.50
49,741.80
51,060.70
50,118.70
49,930.20
40,038.40
36,741.10

45
ICBP
13,100.00
11,250.00
11,050.00
11,350.00
10,500.00
10,450.00
10,000.00
10,200.00
10,000.00
10,100.00
11,175.00
11,000.00
10,200.00
10,000.00
11,200.00
10,250.00
10,000.00
11,200.00
12,200.00
13,100.00
11,450.00
9,600.00
8,500.00
8,000.00
8,100.00
7,400.00
7,150.00
6,350.00
6,550.00
6,600.00
5,750.00
5,650.00
5,650.00
5,450.00
5,650.00
5,100.00
5,200.00

46
IGAR
315.00
320.00
295.00
279.00
283.00
269.00
256.00
274.00
291.00
305.00
304.00
295.00
295.00
305.00
310.00
305.00
350.00
370.00
395.00
430.00
435.00
440.00
410.00
420.00
380.00
465.00
405.00
440.00
445.00
435.00
430.00
490.00
580.00
670.00
580.00
620.00
475.00

47
IKAI
118.00
109.00
111.00
106.00
110.00
115.00
106.00
112.00
101.00
109.00
117.00
135.00
140.00
138.00
138.00
160.00
151.00
164.00
170.00
171.00
172.00
173.00
139.00
141.00
144.00
137.00
142.00
142.00
143.00
142.00
142.00
140.00
140.00
129.00
139.00
143.00
142.00

48
IKBI
1,040.00
1,040.00
1,085.00
1,085.00
950.00
950.00
960.00
855.00
855.00
855.00
855.00
855.00
920.00
920.00
1,010.00
1,100.00
1,200.00
1,580.00
1,200.00
1,500.00
1,500.00
1,500.00
1,500.00
1,560.00
1,530.00
1,550.00
1,570.00
1,600.00
1,540.00
1,500.00
1,500.00
1,500.00
1,200.00
800.00
800.00
710.00
750.00

49
IMAS
4,000.00
3,420.00
3,850.00
4,600.00
4,400.00
4,540.00
5,025.00
4,900.00
4,950.00
5,200.00
5,225.00
4,895.00
4,900.00
4,925.00
5,100.00
5,600.00
4,850.00
5,350.00
5,300.00
5,250.00
5,300.00
5,500.00
5,400.00
5,150.00
5,250.00
5,250.00
5,100.00
5,700.00
5,700.00
6,100.00
7,000.00
16,050.00
17,750.00
15,100.00
14,400.00
15,000.00
12,800.00

50
IMPC
5,100.00

51
INAF
355.00
285.00
167.00
161.00
174.00
178.00
168.00
182.00
185.00
196.00
172.00
164.00
153.00
163.00
176.00
170.00
168.00
200.00
260.00
310.00
295.00
315.00
340.00
350.00
315.00
265.00
200.00
215.00
205.00
215.00
196.00
196.00
220.00
190.00
188.00
205.00
163.00

52
INAI
350.00
349.00
318.00
313.00
309.00
275.00
230.00
256.00
272.00
270.00
294.00
580.00
600.00
660.00
630.00
570.00
620.00
610.00
650.00
600.00
580.00
540.00
480.00
510.00
460.00
490.00
540.00
540.00
510.00
590.00
630.00
660.00
700.00
650.00
650.00
700.00
540.00

53
INCI
238.00
226.00
222.00
246.00
235.00
242.00
231.00
240.00
242.00
256.00
245.00
265.00
240.00
250.00
260.00
215.00
205.00
225.00
230.00
265.00
265.00
270.00
260.00
245.00
245.00
250.00
255.00
240.00
240.00
235.00
190.00
225.00
220.00
220.00
210.00
210.00
210.00

54
INDF
6,750.00
6,700.00
6,825.00
7,000.00
6,875.00
7,075.00
6,700.00
6,825.00
7,050.00
7,300.00
7,175.00
6,975.00
6,600.00
6,650.00
6,650.00
7,050.00
6,500.00
6,500.00
7,350.00
7,350.00
7,350.00
7,450.00
7,300.00
6,050.00
5,850.00
5,850.00
5,700.00
5,650.00
5,400.00
5,400.00
4,850.00
4,725.00
4,850.00
4,850.00
5,100.00
4,800.00
4,600.00

55
INDR
770.00
1,200.00
1,095.00
1,185.00
1,260.00
865.00
735.00
820.00
795.00
860.00
790.00
880.00
1,000.00
1,000.00
1,100.00
1,050.00
1,010.00
1,250.00
1,520.00
1,310.00
1,330.00
1,350.00
1,390.00
1,350.00
1,400.00
1,400.00
1,510.00
1,550.00
1,610.00
1,650.00

2,225.00
2,200.00
2,150.00
1,980.00

56
INDS
1,600.00
1,650.00
2,100.00
2,000.00
2,250.00
2,350.00
2,950.00
2,850.00
2,725.00
2,700.00
2,700.00
2,495.00
2,675.00
2,550.00
2,750.00
2,800.00
2,425.00
3,200.00
3,680.00
3,091.20
3,440.80
3,312.00
3,496.00
3,109.60
3,091.20
2,980.80
3,220.00
3,017.60
3,054.40
3,367.20
2,999.20
4,268.79
4,232.01
3,036.00
2,576.00
2,649.61
2,576.00

57
INKP
1,045.00
1,175.00
1,150.00
1,055.00
1,340.00
1,370.00
1,340.00
1,395.00
1,350.00
1,490.00
1,370.00
1,285.00
1,400.00
1,530.00
1,540.00
1,210.00
1,090.00
1,040.00
1,120.00
1,670.00
870.00
880.00
900.00
720.00
710.00
680.00
980.00
1,020.00
1,050.00
1,230.00
1,050.00
1,050.00
1,060.00
1,160.00
1,290.00
1,280.00
1,230.00

58
INRU
1,150.00
1,040.00
1,040.00
1,050.00
1,050.00
1,050.00
1,050.00
1,000.00
1,000.00
850.00
1,000.00
1,000.00
1,100.00
1,050.00
900.00
500.00
600.00
810.00
810.00
810.00
1,070.00
1,390.00
1,390.00
1,390.00
1,400.00
1,400.00
1,350.00
1,200.00
1,200.00
1,200.00
1,350.00
1,100.00
1,140.00
1,200.00
1,200.00
1,200.00
1,340.00

59
INTP
25,000.00
24,675.00
24,000.00
21,550.00
24,250.00
24,950.00
22,550.00
22,650.00
21,950.00
23,375.00
22,450.00
22,400.00
20,000.00
18,850.00
20,900.00
18,000.00
19,700.00
20,850.00
24,450.00
23,750.00
26,400.00
23,300.00
21,950.00
21,750.00
22,650.00
23,250.00
21,400.00
20,350.00
20,250.00
21,500.00
17,350.00
17,800.00
18,050.00
18,450.00
17,450.00
16,950.00
17,050.00

60
IPOL
116.00
90.00
90.00
92.00
94.00
96.00
100.00
97.00
98.00
99.00
100.00
97.00
107.00
109.00
111.00
110.00
108.00
113.00
116.00
115.00
118.00
117.00
109.00
108.00
107.00
109.00
116.00
112.00
105.00
119.00
106.00
115.00
131.00
141.00
134.00
136.00
133.00

61
ISSP
238.00
294.00
264.00
277.00
229.00
160.00
157.00
162.00
178.00
174.00
171.00
150.00
144.00
152.00
180.00
165.00
157.00
183.00
187.00
230.00
255.00
280.00
280.00

62
ITMA
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
13,900.00
1,870.00
1,870.00
1,870.00
1,200.00
500.00
500.00
500.00
500.00
500.00
450.00
450.00
450.00
450.00
450.00
450.00
450.00

63
JECC
2,350.00
2,350.00
2,975.00
2,975.00
3,000.00
3,000.00
3,000.00
3,000.00
2,795.00
2,800.00
2,800.00
2,800.00
2,850.00
2,950.00
2,900.00
2,600.00
2,500.00
2,300.00
2,450.00
2,375.00
2,200.00
1,890.00
1,710.00
1,700.00
1,890.00
2,025.00
2,075.00
2,050.00
2,100.00
2,900.00
2,125.00
2,300.00
910.00
800.00
810.00
710.00
600.00

64
JKSW
68.00
53.00
53.00
52.00
52.00
52.00
52.00
53.00
63.00
70.00
80.00
84.00
98.00
93.00
71.00
71.00
80.00
80.00
80.00
87.00
120.00
120.00
118.00
90.00
101.00
108.00
88.00
114.00
103.00
103.00
110.00
100.00
115.00
109.00
105.00
100.00
93.00

65
JPFA
950.00
1,145.00
1,255.00
1,230.00
1,290.00
1,260.00
1,220.00
1,315.00
1,265.00
1,410.00
1,595.00
1,390.00
1,220.00
1,240.00
1,400.00
1,390.00
1,180.00
1,220.00
1,610.00
1,980.00
1,930.00
9,450.00
8,150.00
7,000.00
6,100.00
5,350.00
4,875.00
4,700.00
4,450.00
4,350.00
4,925.00
4,150.00
4,225.00
4,125.00
4,325.00
4,100.00
3,825.00

66
JPRS
242.00
242.00
240.00
250.00
258.00
252.00
244.00
253.00
259.00
271.00
279.00
294.00
270.00
295.00
305.00
275.00
350.00
310.00
310.00
375.00
370.00
355.00
345.00
345.00
335.00
360.00
380.00
370.00
330.00
360.00
335.00
395.00
510.00
540.00
540.00
520.00
485.00

67
KAEF
1,465.00
1,390.00
1,155.00
1,150.00
1,320.00
1,230.00
990.00
1,050.00
915.00
900.00
750.00
690.00
590.00
510.00
630.00
550.00
495.00
790.00
890.00
960.00
990.00
1,080.00
1,090.00
1,030.00
720.00
710.00
495.00
510.00
480.00
540.00
520.00
490.00
620.00
440.00
420.00
470.00
340.00

68
KARW
488.00
660.00
464.00
288.00
217.00
110.00
109.00
110.00
134.00
144.00
171.00
178.00
185.00
180.00
205.00
198.00
200.00
295.00
340.00
350.00
510.00
490.00
520.00
660.00
710.00
860.00
1,140.00
1,530.00
500.00
145.00
145.00
145.00
145.00
145.00
145.00
145.00
145.00

69
KBLI
139.00
140.00
136.00
138.00
142.00
134.00
138.00
133.00
147.00
169.00
150.00
128.00
142.00
151.00
186.00
175.00
185.00
220.00
250.00
285.00
270.00
260.00
210.00
205.00
191.00
205.00
200.00
210.00
230.00
192.00
127.00
140.00
148.00
118.00
106.00
109.00
104.00

70
KBLM
155.00
155.00
151.00
149.00
155.00
136.00
151.00
154.00
153.00
158.00
157.00
150.00
158.00
145.00
173.00
155.00
170.00
182.00
191.00
180.00
194.00
177.00
136.00
120.00
128.00
135.00
140.00
149.00
145.00
141.00
131.00
130.00
153.00
121.00
115.00
115.00
114.00

CLOSE PRICE
71
72
KBRI
KDSI
50.00
364.00
50.00
379.00
50.00
357.00
50.00
360.00
50.00
335.00
50.00
331.00
50.00
327.00
50.00
331.00
50.00
352.00
50.00
388.00
50.00
375.00
50.00
369.00
50.00
345.00
50.00
355.00
50.00
370.00
50.00
320.00
50.00
305.00
50.00
375.00
50.00
430.00
50.00
500.00
50.00
540.00
50.00
620.00
50.00
530.00
50.00
520.00
50.00
510.00
50.00
540.00
50.00
630.00
51.00
590.00
50.00
360.00
50.00
330.00
50.00
345.00
50.00
345.00
58.00
305.00
57.00
255.00
63.00
250.00
66.00
235.00
50.00
245.00

73
KIAS
147.00
142.00
152.00
150.00
152.00
150.00
139.00
137.00
142.00
149.00
150.00
144.00
155.00
164.00
183.00
176.00
149.00
176.00
178.00
192.00
185.00
197.00
194.00
190.00
181.00
134.00
105.00
85.00
87.00
91.00
86.00
89.00
96.00
94.00
109.00
100.00
75.00

74
KICI
268.00
278.00
276.00
280.00
280.00
289.00
281.00
290.00
299.00
282.00
279.00
299.00
270.00
285.00
315.00
270.00
260.00
305.00
280.00
295.00
290.00
330.00
300.00
275.00
270.00
255.00
255.00
210.00
168.00
168.00
172.00
260.00
250.00
215.00
210.00
195.00
180.00

75
KLBF
1,830.00
1,750.00
1,705.00
1,700.00
1,660.00
1,730.00
1,660.00
1,540.00
1,545.00
1,465.00
1,450.00
1,405.00
1,250.00
1,220.00
1,300.00
1,180.00
1,350.00
1,430.00
1,440.00
1,450.00
1,390.00
1,240.00
1,290.00
1,090.00
1,030.00
1,030.00
970.00
4,700.00
3,875.00
3,825.00
3,775.00
3,875.00
4,025.00
3,550.00
3,500.00
3,525.00
3,400.00

76
KRAH
810.00
700.00
575.00
436.00
478.00
407.00
365.00
345.00
323.00
316.00
312.00
315.00
290.00
400.00

77
KRAS
485.00
458.00
476.00
490.00
505.00
461.00
443.00
474.00
498.00
515.00
490.00
486.00
495.00
490.00
560.00
510.00
470.00
485.00
475.00
980.00
980.00
980.00
980.00
980.00
980.00
980.00
980.00
980.00
980.00
980.00
980.00
980.00
980.00
980.00
980.00
980.00
980.00

78
LION
9,300.00
10,100.00
10,250.00
10,175.00
11,000.00
11,000.00
11,250.00
12,000.00
12,500.00
12,500.00
12,100.00
12,100.00
12,000.00
13,000.00
14,400.00
13,600.00
13,500.00
14,000.00
13,000.00
13,000.00
15,000.00
12,900.00
14,000.00
11,000.00
10,400.00
11,000.00
10,000.00
10,000.00
9,000.00
10,500.00
10,000.00
10,200.00
6,900.00
6,200.00
5,000.00
5,200.00
5,250.00

79
LMPI
175.00
181.00
179.00
198.00
186.00
177.00
190.00
200.00
210.00
208.00
198.00
201.00
215.00
255.00
440.00
480.00
355.00
260.00
265.00
400.00
295.00
290.00
260.00
250.00
255.00
230.00
240.00
250.00
220.00
220.00
225.00
240.00
275.00
265.00
255.00
220.00
205.00

80
LMSH
6,450.00
7,000.00
6,825.00
7,400.00
6,650.00
7,700.00
7,000.00
7,200.00
8,000.00
7,300.00
7,200.00
6,600.00
8,000.00
10,000.00
12,200.00
8,500.00
8,500.00
10,000.00
10,000.00
12,400.00
15,000.00
15,000.00
13,600.00
12,000.00
10,500.00
8,400.00
7,000.00
7,000.00
8,300.00
8,300.00
7,800.00
8,000.00
6,100.00
5,100.00
5,000.00
5,000.00
5,000.00

81
LPIN
6,200.00
5,850.00
6,275.00
6,250.00
5,950.00
4,975.00
5,000.00
5,000.00
5,000.00
5,275.00
5,275.00
5,250.00
5,000.00
3,850.00
4,500.00
4,825.00
4,300.00
4,300.00
4,500.00
5,650.00
4,725.00
4,525.00
4,800.00
6,400.00
8,300.00
7,550.00
9,150.00
10,300.00
7,200.00
3,025.00
2,650.00
2,950.00
2,550.00
2,500.00
2,500.00
2,200.00
2,200.00

82
MAIN
2,130.00
2,525.00
3,125.00
3,395.00
3,370.00
2,850.00
2,720.00
2,965.00
2,990.00
3,275.00
3,600.00
3,265.00
3,175.00
3,375.00
3,375.00
3,475.00
2,575.00
3,125.00
3,650.00
3,725.00
2,800.00
3,100.00
3,025.00
2,525.00
2,275.00
2,150.00
1,640.00
1,540.00
1,480.00
1,640.00
1,490.00
1,190.00
1,130.00
1,060.00
1,030.00
1,040.00
980.00

83
MASA
420.00
425.00
415.00
330.00
300.00
300.00
311.00
315.00
312.00
315.00
327.00
340.00
390.00
350.00
370.00
355.00
415.00
400.00
400.00
375.00
420.00
380.00
380.00
370.00
430.00
335.00
375.00
400.00
410.00
480.00
520.00
500.00
570.00
620.00
590.00
500.00
500.00

84
MBTO
200.00
175.00
182.00
195.00
226.00
251.00
256.00
257.00
289.00
300.00
305.00
310.00
305.00
310.00
340.00
350.00
325.00
380.00
395.00
410.00
415.00
465.00
445.00
430.00
380.00
370.00
385.00
380.00
360.00
380.00
375.00
410.00
450.00
420.00
415.00
415.00
410.00

85
MERK
160,000.00
169,900.00
173,000.00
170,000.00
173,500.00
199,950.00
194,000.00
175,000.00
200,000.00
199,950.00
189,000.00
189,000.00
189,000.00
178,000.00
170,000.00
215,000.00
215,000.00
210,000.00
210,000.00
233,500.00
152,000.00
152,000.00
152,000.00
152,000.00
152,000.00
147,000.00
156,500.00
149,000.00
146,750.00
145,000.00
145,000.00
145,000.00
148,500.00
147,000.00
140,000.00
136,000.00
132,500.00

86
MLBI
11,950.00
11,850.00
1,250,000.00
1,385,000.00
1,030,000.00
1,040,000.00
1,085,000.00
1,118,000.00
1,130,000.00
1,090,000.00
1,085,000.00
1,080,000.00
1,200,000.00
1,200,000.00
1,200,000.00
1,340,000.00
1,150,000.00
1,400,000.00
1,200,000.00
1,450,000.00
1,025,000.00
1,000,000.00
900,000.00
785,000.00
735,000.00
715,000.00
702,000.00
709,000.00
709,000.00
705,000.00
690,000.00
670,000.00
524,900.00
450,000.00
440,000.00
400,200.00
359,000.00

87
MLIA
525.00
550.00
535.00
515.00
550.00
525.00
520.00
600.00
550.00
500.00
500.00
450.00
425.00
430.00
405.00
305.00
315.00
425.00
590.00
550.00
245.00
235.00
220.00
240.00
235.00
265.00
290.00
240.00
215.00
300.00
350.00
340.00
420.00
340.00
380.00
400.00
445.00

88
MRAT
350.00
359.00
365.00
368.00
397.00
374.00
371.00
400.00
449.00
485.00
470.00
470.00
465.00
465.00
485.00
480.00
475.00
495.00
520.00
550.00
570.00
590.00
530.00
510.00
490.00
560.00
550.00
560.00
540.00
550.00
560.00
540.00
640.00
600.00
550.00
550.00
500.00

89
MYOR
20,900.00
25,200.00
28,275.00
30,500.00
30,625.00
29,850.00
29,400.00
28,850.00
28,000.00
30,000.00
30,100.00
27,000.00
26,000.00
27,800.00
29,300.00
31,650.12
30,000.10
32,000.12
30,150.14
36,250.07
30,050.04
27,100.11
25,000.10
20,550.08
19,600.06
20,950.01
23,650.03
22,400.06
20,600.01
22,400.06
25,300.06
21,150.09
20,000.11
19,200.00
14,750.09
14,200.01
14,250.06

90
MYRX
695.00
690.00
620.00
620.00
665.00
625.00
605.00
625.00
620.00
670.00
600.00
595.00
570.00
500.00
530.00
560.00
580.00
630.00
740.00
630.00
490.00
510.00
440.00
315.00
280.00
265.00
225.00
235.00
215.00
235.00
280.00
250.00
275.00
285.00
290.00
290.00
295.00

91
MYTX
128.00
125.00
126.00
128.00
131.00
114.00
151.00
121.00
189.00
179.00
219.00
200.00
305.00
310.00
260.00
275.00
275.00
146.00
215.00
285.00
290.00
250.00
220.00
245.00
320.00
305.00
420.00
275.00
305.00
290.00
300.00
290.00
320.00
330.00
280.00
280.00
225.00

92
NIKL
134.00
133.00
139.00
146.00
154.00
145.00
160.00
167.00
173.00
174.00
165.00
162.00
164.00
164.00
189.00
176.00
174.00
187.00
186.00
205.00
215.00
225.00
220.00
230.00
220.00
220.00
230.00
210.00
210.00
215.00
205.00
220.00
270.00
270.00
275.00
280.00
260.00

93
NIPS
487.00
487.00
272.00
260.00
288.00
259.00
243.00
247.00
272.00
279.00
310.00
297.00
322.80
362.52
9,286.56
11,074.36
8,640.97
8,740.30
8,591.29
8,938.94
8,045.03
5,959.30
6,555.20
4,171.50
4,196.34
4,916.41
5,214.38
3,873.53
3,674.88
3,972.85
4,072.18
3,823.88
3,476.25
3,823.88
3,376.93
3,401.76
3,972.85

94
PBRX
505.00
461.00
465.00
413.00
400.00
414.00
431.00
442.00
429.00
428.00
399.00
388.00
357.14
365.65
501.70
459.18
467.69
450.68
501.70
578.23
374.15
323.13
327.38
340.14
357.14
361.40
357.14
369.90
382.65
412.42
374.15
382.65
416.67
399.66
408.16
412.42
374.15

95
PICO
160.00
160.00
169.00
166.00
167.00
189.00
188.00
201.00
190.00
161.00
168.00
192.00
155.00
160.00
165.00
190.00
200.00
200.00
225.00
265.00
250.00
265.00
290.00
255.00
260.00
300.00
285.00
280.00
285.00
280.00
270.00
290.00
305.00
305.00
205.00
205.00
193.00

96
POLY
95.00
78.00
65.00
68.00
69.00
60.00
65.00
79.00
78.00
87.00
92.00
97.00
80.00
72.00
102.00
89.00
98.00
113.00
134.00
168.00
182.00
196.00
189.00
193.00
189.00
205.00
210.00
230.00
210.00
260.00
295.00
280.00
400.00
390.00
380.00
430.00
450.00

97
PRAS
204.00
201.00
200.00
218.00
227.00
212.00
206.00
208.00
219.00
193.00
190.00
177.00
185.00
188.00
192.00
192.00
162.00
235.00
260.00
320.00
350.00
500.00
275.00
265.00
255.00
174.00
137.00
153.00
118.00
128.00
129.00
126.00
119.00
119.00
129.00
130.00
132.00

98
PSDN
143.00
145.00
123.00
132.00
138.00
149.00
200.00
200.00
185.00
185.00
160.00
150.00
150.00
170.00
180.00
170.00
170.00
220.00
280.00
199.00
315.00
250.00
230.00
215.00
205.00
200.00
180.00
174.00
159.00
195.00
150.00
170.00
245.00
245.00
300.00
310.00
310.00

99
PTSN
85.00
89.00
104.00
105.00
102.00
115.00
89.00
99.00
94.00
89.00
83.00
77.00
82.00
88.00
100.00
110.00
88.00
92.00
110.00
116.00
99.00
114.00
115.00
96.00
127.00
100.00
86.00
88.00
87.00
83.00
90.00
94.00
96.00
92.00
88.00
91.00
85.00

100
PYFA
135.00
133.00
129.00
132.00
138.00
130.00
133.00
139.00
140.00
146.00
151.00
147.00
147.00
148.00
149.00
135.00
152.00
155.00
166.00
180.00
196.00
200.00
179.00
180.00
172.00
178.00
171.00
171.00
158.00
162.00
150.00
157.00
197.00
185.00
187.00
199.00
176.00

101
RICY
174.00
180.00
177.00
181.00
181.00
183.00
183.00
183.00
173.00
165.00
168.00
160.00
173.00
165.00
174.00
167.00
162.00
180.00
177.00
193.00
190.00
193.00
179.00
177.00
172.00
230.00
180.00
173.00
169.00
180.00
171.00
191.00
215.00
215.00
225.00
194.00
184.00

102
RMBA
520.00
560.00
530.00
530.00
480.00
465.00
465.00
530.00
530.00
530.00
500.00
520.00
570.00
590.00
500.00
465.00
490.00
540.00
540.00
550.00
570.00
620.00
590.00
600.00
590.00
560.00
560.00
590.00
580.00
650.00
620.00
590.00
860.00
910.00
890.00
880.00
790.00

103
ROTI
1,385.00
1,210.00
1,240.00
1,140.00
1,215.00
1,310.00
1,430.00
1,270.00
1,090.00
1,105.00
1,150.00
1,055.00
1,020.00
1,020.00
6,200.00
6,400.00
6,600.00
7,250.00
7,850.00
8,700.00
7,700.00
7,200.00
6,200.00
6,250.00
6,900.00
6,400.00
6,000.00
5,750.00
5,100.00
4,850.00
4,125.00
3,900.00
3,900.00
3,525.00
3,600.00
3,500.00
3,325.00

104
SCCO
3,950.00
3,875.00
3,900.00
3,875.00
3,950.00
4,110.00
4,190.00
4,200.00
4,145.00
4,280.00
4,500.00
4,160.00
4,400.00
4,500.00
4,700.00
4,800.00
4,400.00
5,000.00
5,700.00
5,500.00
5,900.00
4,850.00
4,525.00
4,000.00
4,250.00
4,050.00
5,400.00
5,900.00
5,000.00
4,875.00
4,900.00
5,800.00
2,400.00
2,400.00
2,400.00
3,125.00
3,125.00

105
SCPI
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
29,000.00
31,250.00
31,250.00
36,000.00
42,000.00
42,000.00
42,000.00
42,000.00
42,000.00
42,000.00
42,000.00
42,000.00
42,000.00
25,000.00

106
SIAP
465.00
303.00
179.00
168.00
339.00
201.00
120.44
120.44
120.44
120.44
74.69
69.30
85.45
85.45
77.38
83.43
78.72
85.45
79.40
73.34
76.70
87.47
84.11
78.05
80.74
82.76
79.40
242.22
242.22
242.22
242.22
242.22
242.22
242.22
242.22
242.22
65.94

107
SIDO
610.00
650.00
695.00
645.00
770.00
800.00
760.00
840.00
815.00
845.00
900.00
865.00
700.00

108
SIMA
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00
128.00

109
SIPD
53.00
5.30
5.40
5.40
5.40
5.20
5.20
5.40
5.20
5.20
5.00
5.00
5.00
5.00
5.00
5.00
5.00
5.10
5.10
5.90
5.70
6.70
6.00
5.30
5.00
5.10
5.40
6.00
5.00
5.40
5.20
5.20
6.00
5.30
5.50
5.60
5.40

110
SKBM
970.00
970.00
1,000.00
1,100.00
1,175.00
1,100.00
1,200.00
1,200.00
1,000.00
700.00
600.00
510.00
480.00
475.00
500.00
500.00
500.00
500.00
500.00
520.00
500.00
400.00
400.00
390.00
390.00
390.00
390.00

111
SKLT
300.00
705.00
705.00
705.00
565.00
365.00
350.00
205.00
175.00
170.00
190.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
180.00
140.00
140.00
140.00
140.00
140.00
140.00
140.00

112
SMBR
381.00
381.00
374.00
375.00
409.00
406.00
388.00
434.00
461.00
432.00
373.00
349.00
330.00
345.00
380.00
365.00
360.00
415.00
570.00

113
SMCB
2,185.00
2,275.00
2,350.00
2,600.00
2,920.00
3,030.00
2,625.00
2,700.00
2,840.00
2,760.00
2,455.00
2,075.00
2,275.00
2,300.00
2,575.00
2,375.00
2,100.00
2,625.00
2,450.00
3,150.00
3,650.00
3,600.00
3,675.00
3,100.00
2,900.00
3,575.00
3,250.00
2,850.00
2,625.00
2,625.00
2,425.00
2,300.00
2,575.00
2,575.00
2,300.00
2,225.00
2,175.00

114
SMGR
16,200.00
16,000.00
15,875.00
15,425.00
16,225.00
16,575.00
15,075.00
14,725.00
14,850.00
15,800.00
15,000.00
14,200.00
14,150.00
12,800.00
14,350.00
13,000.00
12,600.00
15,200.00
17,100.00
18,000.00
18,400.00
17,700.00
17,350.00
15,750.00
15,700.00
14,800.00
14,900.00
14,450.00
12,400.00
12,950.00
11,300.00
10,950.00
12,150.00
12,250.00
11,250.00
11,300.00
11,450.00

115
SMSM
4,750.00
4,625.00
4,495.00
4,535.00
3,935.00
4,550.00
4,445.00
4,150.00
3,605.00
4,000.00
3,590.00
3,100.00
3,450.00
3,850.00
2,800.00
3,000.00
2,575.00
2,450.00
2,650.00
2,550.00
2,725.00
2,550.00
2,525.00
2,400.00
2,425.00
2,575.00
2,450.00
2,500.00
2,075.00
2,000.00
2,025.00
1,960.00
2,050.00
1,770.00
1,720.00
1,690.00
1,360.00

116
SOBI
2,500.00
2,500.00
2,500.00
2,500.00
2,400.00
2,375.00
2,200.00
2,100.00
1,910.00
1,900.00
2,020.00
1,930.00
1,850.00
1,790.00
2,000.00
1,500.00
1,300.00
1,420.00
1,400.00
1,300.00
1,450.00
1,620.00
1,640.00
1,300.00
810.00
1,080.00
1,010.00
1,010.00
1,160.00
1,100.00
1,350.00
1,500.00
1,700.00
2,000.00
2,000.00
2,075.00
2,275.00

117
SPMA
197.00
197.00
198.00
201.00
216.00
218.00
203.00
220.00
213.00
201.00
201.00
200.00
210.00
210.00
240.00
230.00
235.00
255.00
240.00
300.00
310.00
305.00
290.00
280.00
290.00
270.00
270.00
285.00
260.00
255.00
255.00
260.00
260.00
260.00
260.00
255.00
240.00

118
SQBI
315,000.00
333,000.00
333,000.00
313,500.00
270,000.00
310,000.00
323,000.00
304,000.00
305,000.00
305,000.00
305,000.00
314,000.00
304,000.00
303,000.00
269,000.00
269,000.00
254,400.00
318,000.00
318,000.00
265,000.00
239,000.00
239,000.00
234,000.00
238,000.00
238,000.00
238,000.00
238,000.00
238,000.00
225,000.00
233,000.00
150,000.00
135,000.00
130,000.00
130,000.00
138,000.00
125,500.00
127,500.00

119
SRIL
163.00
172.00
167.00
129.00
152.00
157.00
179.00
204.00
190.00
222.00
257.00
296.00
245.00
250.00
265.00
245.00
275.00
240.00
240.00

120
SRSN
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
52.00
53.00
54.00
53.00
54.00
52.00
54.00
63.00
59.00
55.00
60.00
54.00

121
SSTM
103.00
102.00
95.00
91.00
80.00
69.00
70.00
70.00
76.00
72.00
78.00
80.00
79.00
100.00
113.00
105.00
88.00
115.00
108.00
130.00
125.00
142.00
134.00
135.00
134.00
137.00
198.00
182.00
182.00
182.00
185.00
190.00
189.00
205.00
200.00
205.00
180.00

122
STTP
2,880.00
2,890.00
2,900.00
3,005.00
2,950.00
3,010.00
3,000.00
3,300.00
2,850.00
2,500.00
1,800.00
1,800.00
1,550.00
1,600.00
1,510.00
1,510.00
1,510.00
1,500.00
1,700.00
1,550.00
1,070.00
1,000.00
920.00
820.00
1,140.00
700.00
790.00
700.00
850.00
800.00
850.00
710.00
650.00
600.00
610.00
620.00
690.00

123
SULI
62.00
61.00
69.00
65.00
70.00
70.00
66.00
71.00
70.00
71.00
73.00
72.00
74.00
75.00
74.00
67.00
66.00
67.00
102.00
104.00
98.00
99.00
105.00
108.00
106.00
104.00
107.00
77.00
65.00
98.00
106.00
117.00
121.00
122.00
128.00
133.00
134.00

124
TALF
520.00
500.00
540.00
540.00
560.00
530.00
495.00
495.00
440.00
405.00
400.00
405.00

125
TBMS
9,500.00
8,800.00
10,775.00
12,525.00
12,525.00
12,525.00
11,200.00
7,900.00
7,000.00
8,000.00
8,000.00
7,500.00
8,000.00
8,000.00
8,000.00
8,400.00
8,400.00
7,050.00
8,000.00
9,000.00
7,400.00
6,750.00
6,750.00
6,750.00
6,750.00
6,750.00
6,750.00
6,700.00
5,600.00
5,600.00
5,550.00
8,050.00
8,000.00
6,800.00
6,400.00
6,100.00
5,900.00

126
TCID
17,525.00
18,100.00
17,950.00
17,850.00
17,500.00
17,000.00
15,950.00
15,700.00
14,500.00
13,500.00
13,100.00
11,900.00
11,900.00
12,000.00
11,000.00
10,500.00
10,500.00
10,500.00
10,500.00
11,500.00
13,500.00
13,250.00
11,500.00
11,350.00
11,000.00
9,900.00
9,500.00
8,250.00
8,300.00
8,500.00
9,000.00
9,000.00
8,600.00
9,000.00
8,600.00
8,050.00
7,700.00

127
TIRT
86.00
86.00
88.00
74.00
71.00
67.00
54.00
69.00
51.00
50.00
51.00
53.00
52.00
51.00
52.00
51.00
50.00
59.00
60.00
71.00
67.00
72.00
71.00
68.00
69.00
72.00
73.00
69.00
70.00
80.00
81.00
81.00
87.00
65.00
66.00
66.00
64.00

128
TKIM
850.00
940.00
915.00
965.00
1,030.00
1,080.00
1,200.34
1,265.33
1,219.46
1,246.22
1,242.39
1,376.19
1,376.19
1,429.71
1,483.23
1,368.55
1,299.74
1,445.00
1,529.10
1,720.24
1,490.87
1,529.10
1,701.12
1,498.52
1,513.81
1,586.44
1,701.12
1,720.24
2,045.17
2,064.29
1,873.15
2,178.97
2,408.33
1,834.92
1,720.24
1,605.56
1,624.67

129
TOTO
3,966.63
3,891.79
3,692.21
3,742.10
3,692.21
3,991.58
6,660.94
7,035.16
7,309.58
7,683.78
7,658.84
7,858.42
7,683.78
7,584.00
7,584.00
7,683.78
8,182.74
7,983.16
7,983.16
8,033.06
8,432.20
7,983.16
7,284.62
6,586.10
6,636.00
6,636.00
6,685.90
6,885.48
6,685.90
61,869.40
56,730.20
53,886.20
40,913.60
48,996.60
48,996.60
51,890.60
49,894.80

130
TPIA
3,000.00
3,000.00
3,200.00
3,200.00
3,245.00
2,700.00
2,610.00
2,640.00
2,500.00
2,340.00
2,535.00
2,900.00
2,975.00
3,000.00
3,300.00
3,900.00
2,600.00
2,650.00
2,750.00
2,575.00
3,000.00
2,750.00
2,700.00
3,100.00
3,500.00
3,025.00
2,575.00
2,400.00
2,425.00
1,750.00
1,870.00
1,900.00
2,175.00
2,200.00
2,250.00
2,300.00
2,600.00

131
TRIS
356.00
368.00
375.00
373.00
389.00
385.00
384.00
387.00
386.00
400.00
376.00
387.00
400.00
405.00
400.00
415.00
410.00
420.00
450.00
480.00
485.00
450.00
420.00
440.00
340.00
340.00
345.00
345.00
365.00
315.00

132
TRST
380.00
385.00
381.00
350.00
347.00
333.00
310.00
320.00
320.00
311.00
293.00
290.00
250.00
270.00
300.00
305.00
245.00
315.00
315.00
330.00
370.00
350.00
355.00
345.00
325.00
285.00
305.00
310.00
330.00
350.00
315.00
320.00
415.00
400.00
425.00
425.00
390.00

133
TSPC
2,865.00
3,100.00
2,850.00
2,530.00
2,850.00
3,000.00
3,000.00
2,770.00
2,900.00
3,170.00
3,340.00
2,900.00
3,250.00
3,325.00
3,900.00
3,800.00
3,650.00
4,100.00
4,150.00
4,750.00
3,400.00
3,850.00
3,225.00
3,550.00
3,675.00
3,550.00
3,225.00
3,050.00
2,625.00
2,775.00
2,850.00
2,875.00
2,725.00
2,700.00
2,425.00
2,550.00
2,550.00

134
ULTJ
3,720.00
3,765.00
3,825.00
3,890.00
3,830.00
3,980.00
3,960.00
4,185.00
4,265.00
3,930.00
4,495.00
4,670.00
4,500.00
4,325.00
4,925.00
4,100.00
3,900.00
4,700.00
4,400.00
4,475.00
3,400.00
2,175.00
1,690.00
1,650.00
1,380.00
1,310.00
1,260.00
1,140.00
1,060.00
1,160.00
1,050.00
1,150.00
1,190.00
1,170.00
1,130.00
1,120.00
1,080.00

135
UNIC
1,600.00
1,610.00
1,925.00
1,880.00
1,890.00
1,825.00
1,760.00
1,985.00
1,805.00
1,780.00
1,850.00
1,990.00
1,910.00
1,920.00
1,890.00
1,900.00
2,000.00
2,050.00
1,900.00
1,900.00
1,790.00
1,740.00
1,750.00
2,000.00
2,000.00
2,000.00
2,000.00
2,050.00
2,050.00
1,990.00
1,960.00
1,900.00
1,920.00
1,860.00
1,720.00
1,800.00
2,000.00

136
UNIT
318.00
337.00
366.00
390.00
325.00
310.00
387.00
400.00
320.00
350.00
243.00
294.00
250.00
400.00
375.00
395.00
370.00
400.00
450.00
435.00
335.00
265.00
240.00
300.00
345.00
330.00
350.00
300.00
340.00
290.00
320.00
275.00
335.00
330.00
355.00
330.00
300.00

137
UNTX
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00
3,700.00

138
UNVR
32,300.00
31,800.00
30,400.00
31,800.00
31,025.00
30,750.00
29,275.00
29,125.00
29,250.00
29,250.00
28,575.00
28,550.00
26,000.00
26,600.00
30,000.00
30,150.00
31,200.00
31,800.00
30,750.00
30,500.00
26,250.00
22,800.00
22,850.00
22,050.00
21,200.00
26,350.00
26,050.00
26,050.00
27,100.00
24,250.00
22,900.00
20,550.00
19,850.00
20,000.00
19,250.00
19,600.00
18,800.00

139
VOKS
795.00
695.00
705.00
775.00
800.00
800.00
715.00
745.00
900.00
985.00
835.00
700.00
740.00
690.00
760.00
1,170.00
1,370.00
1,540.00
1,730.00
1,480.00
1,500.00
1,230.00
1,090.00
950.00
1,030.00
960.00
1,010.00
1,010.00
1,120.00
1,230.00
1,180.00
1,220.00
1,250.00
1,330.00
950.00
1,350.00
820.00

140
WIIM
625.00
595.00
565.00
550.00
565.00
560.00
610.00
630.00
700.00
740.00
830.00
695.00
670.00
710.00
790.00
690.00
720.00
780.00
830.00
970.00
970.00
1,020.00
770.00
740.00
760.00

141
WTON
1,300.00
1,220.00
1,155.00
1,090.00
1,030.00
890.00
750.00
780.00
735.00

142
YPAS
500.00
510.00
510.00
510.00
610.00
610.00
610.00
750.00
615.00
620.00
640.00
660.00
660.00
670.00
660.00
650.00
660.00
670.00
680.00
660.00
670.00
680.00
690.00
680.00
660.00
660.00
660.00
680.00
650.00
690.00
670.00
660.00
640.00
670.00
660.00
670.00
680.00

IHSG
5,226.95
5,149.89
5,089.55
5,137.58
5,136.86
5,088.80
4,878.58
4,893.91
4,840.15
4,768.28
4,620.22
4,418.76
4,274.18
4,256.44
4,510.63
4,316.18
4,195.09
4,610.38
4,818.90
5,068.63
5,034.07
4,940.99
4,795.79
4,453.70
4,316.69
4,276.14
4,350.29
4,262.56
4,060.33
4,142.34
3,955.58
3,832.82
4,180.73
4,121.55
3,985.21
3,941.69
3,821.99

Date

Open

High

Low

Close

Avg Vol

Adj Close*

Dec 1, 2014

169,900.00

169,900.00

150,000.00

160,000.00

9.3

358.71

Nov 3, 2014

173,000.00

179,000.00

150,000.00

169,900.00

380.91

Oct 1, 2014

170,000.00

173,000.00

160,000.00

173,000.00

3.6

387.86

Sep 1, 2014

185,000.00

199,175.00

165,000.00

170,000.00

5.7

381.13

Aug 1, 2014

199,950.00

199,950.00

170,000.00

173,500.00

388.98

Jul 1, 2014

194,000.00

199,950.00

194,000.00

199,950.00

100

448.28

Jun 2, 2014

175,000.00

194,000.00

175,000.00

194,000.00

434.94

May 1, 2014

200,000.00

200,000.00

175,000.00

175,000.00

2.8

392.34

Apr 15, 2014

6,250.00 Dividend

Apr 1, 2014

200,000.00

200,000.00

200,000.00

200,000.00

3.4

448.39

Mar 3, 2014

189,000.00

207,000.00

189,000.00

199,950.00

9.9

168.10

Feb 3, 2014

189,000.00

189,000.00

189,000.00

189,000.00

158.90

Jan 1, 2014

189,000.00

189,000.00

189,000.00

189,000.00

4.8

158.90

Dec 2, 2013

178,000.00

189,000.00

170,000.00

189,000.00

15.4

158.90

Nov 1, 2013

175,000.00

182,000.00

170,000.00

178,000.00

87.6

149.65

Oct 1, 2013

215,000.00

215,000.00

170,000.00

170,000.00

53

142.92

Sep 2, 2013

215,000.00

215,000.00

215,000.00

215,000.00

40

180.76

Aug 1, 2013

210,000.00

215,000.00

200,000.00

215,000.00

24.5

180.76

Jul 1, 2013

210,000.00

215,000.00

151,500.00

210,000.00

34.3

176.55

Jun 3, 2013

233,500.00

233,500.00

210,000.00

210,000.00

21

176.55

May 1, 2013

145,000.00

235,500.00

145,000.00

233,500.00

76.5

196.31

Apr 15, 2013

3,570.00 Dividend

Apr 1, 2013

152,000.00

152,000.00

152,000.00

152,000.00

30

127.79

Mar 1, 2013

152,000.00

152,000.00

150,000.00

152,000.00

19.5

67.76

Feb 1, 2013

152,000.00

152,000.00

152,000.00

152,000.00

15

67.76

Jan 1, 2013

152,000.00

152,000.00

152,000.00

152,000.00

8.6

67.76

Dec 3, 2012

147,000.00

152,000.00

147,000.00

152,000.00

6.1

67.76

Nov 1, 2012

143,000.00

147,000.00

139,000.00

147,000.00

46.1

65.53

Oct 1, 2012

149,000.00

156,500.00

149,000.00

156,500.00

34.7

69.77

Sep 3, 2012

146,750.00

152,000.00

146,750.00

149,000.00

16.5

66.43

Aug 1, 2012

146,750.00

146,750.00

146,750.00

146,750.00

15.6

65.42

Jul 2, 2012

145,000.00

145,000.00

145,000.00

145,000.00

156.8

64.64

Jun 1, 2012

145,000.00

145,000.00

145,000.00

145,000.00

157.1

64.64

May 11, 2012

8,270.00 Dividend

May 1, 2012

149,600.00

150,000.00

145,000.00

145,000.00

145.6

64.64

Apr 2, 2012

147,000.00

149,000.00

147,000.00

148,500.00

42.3

66.20

Mar 1, 2012

140,000.00

147,000.00

140,000.00

147,000.00

29

65.53

Feb 1, 2012

136,000.00

140,050.00

136,000.00

140,000.00

87.6

62.41

Jan 2, 2012

132,500.00

138,000.00

132,500.00

136,000.00

53.6

60.63

Dec 30, 2011

132,500.00

132,550.00

132,500.00

132,500.00

60

59.07