Kode Emiten

Hari -6 Volume Hari-5 Volume

UNIQ 62.00 1,131,900
TOBA 700.00 63,095,800
TINS 1,445.00 21,839,800
SURE 1,625.00 -
SMMT 765.00 27,051,700
SICO 185.00 15,131,400
RUIS 224.00 434.900
RMKE 995.00 21,900,300
PTRO 3,260.00 2,219,400
PTBA 3,480.00 27,835,700
PSAB 116.00 811.800
PKPK 276.00 1,758,000
NICL 103.00 41,170,000
MYOH 1,605.00 20.000
MITI 167.00 1,098,800
MEDC 1,160.00 58,046,900
MDKA 4,450.00 97,538,500 4,500.00 52,666,500
MBAP 6,900.00 329,900 6,850.00 136.200
KKGI 494.00 11,268,700 515.00 9,031,100
ITMG 37,550.00 15,699,400 37,100.00 3,595,300
INDY 2,690.00 21,529,100 2,750.00 15,040,900
INCO 48.05 2,100 7,300.00 24,844,500
IFSH 950.00 1,600 955.00 900.000
IATA 140.00 21,816,800 140.00 9,535,400
HRUM 1,527.33 61,433,000 1,660.00 84,369,100
GEMS 6,800.00 46.700
FIRE 288.00 45,085,100
ESSA 1,070.00 32,757,600 1,035.00 33,305,600
ENRG 364.00 340,842,800 340.00 278,501,000
ELSA 364.00 233,676,200 350.00 164,139,600
DSSA 39,900.00 - 39,900.00 100.000
DOID 356.00 15,545,800 364.00 19,810,500
DKFT 121.00 7,268,500 122.00 8,382,000
DEWA 60.00 165,984,800 59.00 169,384,000
COAL 204.00 12,677,000
CITA 2,990.00 100.000
BYAN 7,305.00 357.000
BUMI 180.00 1,413,241,800
BSSR 3,870.00 2,027,600
BSML 530.00 1,266,600
BRMS 185.00 180,283,200
BOSS 61.00 7,648,500
 BIPI 143.00 893,013,000
ARII 300.00 3,533,900
ARCI 342.00 1,564,000
APEX 334.00 416.800
ANTM 2,120.00 148,342,000
ADRO 3,500.00 60,258,000
ADMR 1,855.00 70,492,400
 DAFTAR HARGA PENUTUPAN, VOLUME DAN

Harga dan Volume Perdagangan Sebelum Berita

Hari-4 Volume Hari-3 Volume Hari-2
61.00 2,452,600 61.00 3,517,200 62.00
665.00 17,963,900 685.00 14,057,900 670.00
1,445.00 31,909,400 1,390.00 27,403,000 1,375.00
1,625.00 - 1,635.00 83.900 1,585.00
720.00 26,624,800 755.00 9,746,100 740.00
181.00 11,422,100 182.00 11,770,700 185.00
220.00 908.800 218.00 768.700 234.00
970.00 21,654,600 950.00 21,857,800 960.00
3,180.00 786.300 3,140.00 392.300 3,160.00
3,500.00 16,334,300 3,500.00 23,171,500 3,550.00
114.00 1,076,300 117.00 1,270,900 116.00
268.00 2,174,900 250.00 6,978,100 236.00
107.00 68,287,000 107.00 26,042,900 108.00
1,605.00 12.400 1,605.00 10.000 1,605.00
165.00 488.800 163.00 499.300 164.00
1,140.00 28,151,100 1,160.00 31,134,600 1,130.00
4,550.00 43,071,600 4,470.00 27,682,700 4,460.00
6,950.00 84.900 7,250.00 320.000 7,075.00
515.00 8,730,000 505.00 6,439,600 498.00
37,775.00 4,536,500 38,000.00 4,292,000 38,025.00
2,800.00 8,331,800 2,790.00 10,779,500 2,800.00
7,300.00 30,632,100 7,275.00 10,280,500 7,100.00
1,050.00 24.700 1,015.00 12.100 1,015.00
142.00 68,687,700 140.00 15,723,400 140.00
1,700.00 50,084,000 1,675.00 30,801,300 1,680.00
6,875.00 51.700 6,875.00 37.800 6,900.00
268.00 39,455,300 250.00 28,577,500 244.00
1,010.00 19,366,500 990.00 40,489,900 995.00
344.00 211,590,700 334.00 178,498,000 338.00
346.00 62,364,300 346.00 72,389,800 342.00
39,900.00 - 40,000.00 800.000 40,000.00
368.00 38,003,100 364.00 59,937,500 362.00
124.00 24,724,000 123.00 7,687,200 120.00
58.00 224,290,600 57.00 231,790,100 57.00
222.00 108,278,400 216.00 29,593,200 210.00
2,940.00 3.600 3,000.00 6.200 2,990.00
7,350.00 96.000 7,597.50 224.000 8,397.50
176.00 2,368,807,100 176.00 1,641,878,900 175.00
3,900.00 2,047,300 4,080.00 3,492,200 3,960.00
515.00 521.000 540.00 958.100 530.00
180.00 274,080,300 177.00 162,639,600 179.00
60.00 4,835,800 59.00 8,259,300 60.00
 149.00 1,051,390,800 147.00 760,396,500 145.00
300.00 2,948,300 298.00 2,071,200 296.00
346.00 2,075,800 340.00 1,964,300 340.00
332.00 419.300 332.00 302.100 330.00
2,120.00 148,342,000 2,030.00 174,441,800 1,975.00
3,510.00 55,915,600 3,570.00 86,525,300 3,590.00
2,010.00 191,647,600 1,920.00 63,597,300 1,820.00
RGA PENUTUPAN, VOLUME DAN LEMBAR SAHAM SEKTOR PERTAMBANGAN

rita Hari Pengumuman

Volume Hari-1 Volume H+0 Volume Hari+1
198.800 61.00 29,818,000 59.00 5,535,000 59.00
7,441,600 670.00 4,927,000 640.00 13,234,100 660.00
21,677,600 1,335.00 34,992,900 1,330.00 24,068,600 1,330.00
109.600 1,595.00 102.900 1,565.00 160.900 1,560.00
2,461,700 730.00 1,241,900 725.00 1,704,200 730.00
21,011,300 183.00 8,864,100 181.00 13,086,400 182.00
742.500 226.00 2,673,800 220.00 662.100 220.00
9,996,800 990.00 12,467,000 1,010.00 44,886,900 995.00
175.800 3,210.00 376.400 3,210.00 105.900 3,200.00
13,789,700 3,550.00 11,151,000 3,650.00 21,065,200 3,690.00
355.800 117.00 2,553,900 115.00 791.800 114.00
9,483,000 252.00 6,223,500 242.00 3,750,900 238.00
31,565,300 108.00 21,282,500 106.00 14,931,000 101.00
16.900 1,605.00 21.000 1,605.00 10.500 1,605.00
260.700 162.00 720.600 166.00 713.100 165.00
20,636,200 1,070.00 72,349,500 1,055.00 51,140,800 1,080.00
45,989,000 4,410.00 20,358,800 4,370.00 21,838,300 4,320.00
167.200 7,150.00 91.700 7,225.00 365.000 7,475.00
3,859,700 496.00 2,950,600 505.00 2,348,400 505.00
2,408,000 38,425.00 3,089,700 39,750.00 4,092,900 41,475.00
8,876,100 2,800.00 5,270,500 2,850.00 9,526,900 2,850.00
9,237,600 6,900.00 21,045,000 7,025.00 4,236,500 7,000.00
2.200 1,015.00 - 1,015.00 200.000 1,010.00
10,826,200 140.00 37,889,200 140.00 17,740,500 140.00
21,451,700 1,640.00 14,772,200 1,645.00 13,766,900 1,650.00
20.000 6,900.00 41.600 7,100.00 53.700 7,125.00
9,994,700 236.00 7,266,200 234.00 4,635,500 240.00
34,296,700 1,030.00 25,731,500 1,015.00 16,794,500 1,020.00
176,819,800 338.00 143,545,200 340.00 146,315,500 344.00
39,274,900 340.00 57,728,500 338.00 38,389,400 340.00
- 40,000.00 - 40,500.00 500.000 40,500.00
17,210,600 366.00 11,864,100 368.00 36,995,300 366.00
5,977,300 120.00 3,340,200 120.00 2,733,400 119.00
59,208,000 59.00 370,664,900 59.00 135,748,700 59.00
16,183,800 208.00 7,597,000 206.00 6,225,000 212.00
1.900 3,320.00 19.500 3,340.00 33.500 3,400.00
282.000 8,630.00 327.000 9,200.00 517.000 9,255.00
1,228,597,500 181.00 1,640,297,400 186.00 1,851,155,100 188.00
2,011,700 3,980.00 1,025,500 4,110.00 2,171,600 4,290.00
1,177,400 525.00 887.500 498.00 1,274,900 498.00
113,538,700 184.00 161,358,400 183.00 164,026,300 188.00
3,770,800 60.00 4,530,000 60.00 4,828,300 59.00
840,428,900 153.00 1,327,455,000 160.00 1,356,847,100 178.00
954.000 298.00 736.700 298.00 3,507,600 300.00
1,420,300 346.00 974.200 342.00 1,158,700 344.00
281.000 326.00 241.200 330.00 240.400 328.00
149,717,300 1,960.00 54,986,700 1,960.00 54,986,700 1,935.00
73,229,600 3,590.00 40,162,000 3,690.00 65,550,500 3,700.00
90,112,100 1,810.00 52,586,100 1,790.00 41,509,100 1,780.00
 Harga dan Volume Perdaganan Sesudah Berita
Volume Hari+2 Volume Hari+3 Volume Hari+4
3,251,900 58.00 2,004,000 65.00 65,397,300 64.00
7,854,500 645.00 6,451,200 650.00 4,646,000 645.00
11,455,500 1,300.00 63,634,300 1,290.00 19,125,200 1,295.00
189.300 1,555.00 111.100 1,580.00 174.600 1,595.00
1,951,100 750.00 4,436,700 735.00 1,595,000 705.00
6,513,900 191.00 38,627,900 186.00 23,141,000 183.00
231.500 218.00 301.500 218.00 299.600 214.00
14,950,300 1,030.00 51,810,400 990.00 26,082,800 955.00
509.600 3,200.00 214.500 3,250.00 650.500 3,260.00
15,741,500 3,700.00 11,413,000 3,690.00 6,081,200 3,640.00
1,515,500 115.00 1,350,100 116.00 879.400 116.00
748.200 242.00 1,854,700 234.00 1,792,600 232.00
25,952,400 105.00 25,170,600 104.00 8,527,000 106.00
- 1,605.00 10.300 1,595.00 20.400 1,600.00
315.200 166.00 269.800 165.00 256.000 162.00
52,580,100 1,090.00 38,434,600 1,075.00 38,473,800 1,055.00
26,941,000 4,350.00 34,633,700 4,430.00 31,060,800 4,380.00
275.100 7,450.00 215.000 7,400.00 177.500 7,300.00
3,276,800 525.00 5,901,500 520.00 2,283,300 505.00
5,371,800 41,375.00 3,996,700 41,650.00 2,409,500 40,925.00
7,939,500 2,850.00 6,760,000 2,860.00 3,821,600 2,820.00
6,550,100 7,200.00 7,987,900 7,175.00 4,114,900 7,125.00
9.100 1,000.00 1.800 1,010.00 100.000 1,000.00
22,297,800 140.00 66,464,400 140.00 26,376,000 140.00
10,511,500 1,685.00 35,117,900 1,675.00 12,568,700 1,655.00
51.000 7,175.00 34.700 7,100.00 36.400 7,100.00
4,875,000 236.00 2,179,200 232.00 1,825,700 232.00
9,811,100 1,020.00 14,488,100 1,055.00 47,980,300 1,035.00
155,157,900 348.00 179,756,400 344.00 193,390,300 336.00
84,793,900 346.00 95,454,300 344.00 48,077,500 336.00
- 39,600.00 500.000 39,800.00 1.000 39,800.00
18,083,400 368.00 10,094,200 370.00 9,300,400 358.00
5,384,400 120.00 2,031,700 118.00 6,561,500 117.00
190,618,500 60.00 128,900,400 59.00 178,748,200 60.00
16,477,100 206.00 12,094,400 206.00 8,110,700 204.00
3.300 3,210.00 32.100 3,170.00 1.600 3,170.00
624.000 9,450.00 488.000 9,300.00 247.000 9,145.00
2,383,466,900 195.00 2,541,337,500 189.00 2,426,172,200 185.00
2,617,400 4,340.00 2,171,600 4,200.00 1,496,300 4,270.00
365.000 494.00 354.800 486.00 594.800 480.00
384,996,200 189.00 329,743,400 183.00 362,036,000 183.00
15,263,200 60.00 5,709,200 64.00 24,389,600 64.00
1,388,067,700 180.00 1,080,120,700 172.00 1,096,718,500 175.00
2,669,300 364.00 20,204,900 352.00 5,324,000 388.00
527.100 338.00 791.300 340.00 516.600 340.00
320.900 330.00 257.400 334.00 527.000 330.00
56,464,900 1,975.00 55,881,800 1,970.00 35,329,400 1,950.00
59,965,000 3,750.00 45,573,200 3,750.00 24,418,800 3,730.00
35,350,100 1,800.00 47,678,200 1,855.00 55,510,200 1,735.00
Berita
Lembar Saham
Volume Hari+5 Volume
8,877,100 62.00 2,882,000 3,138,983,000
2,651,700 655.00 11,516,200 8,049,964,000
13,171,800 1,280.00 16,953,100 7,447,753,454
94.300 1,620.00 73.200 1,497,576,771
1,809,000 710.00 883.800 3,150,000,000
11,279,700 181.00 11,119,300 910,031,958
241.300 216.00 320.000 770,000,000
31,822,100 960.00 14,458,500 4,375,000,000
453.900 3,300.00 483.500 1,008,605,000
6,007,100 3,680.00 9,513,300 11,520,659,250
571.000 114.00 2,794,800 26,460,000,000
1,904,200 234.00 1,675,300 600,000,000
15,934,400 111.00 63,121,200 9,662,515,703
11.000 1,600.00 20.900 2,206,312,500
141.800 162.00 898.400 3,522,039,323
32,182,400 1,000.00 111,490,300 25,136,231,252
19,279,100 4,090.00 137,992,600 24,110,850,771
113.700 7,400.00 88.500 1,227,271,952
3,776,400 500.00 2,803,200 5,000,000,000
2,128,800 41,050.00 1,678,300 1,129,925,000
4,134,100 2,860.00 6,471,000 5,210,192,000
5,788,300 7,175.00 5,204,600 9,936,338,720
1.600 1,005.00 1.400 2,125,000,000
57,672,400 140.00 34,017,700 25,238,221,508
24,606,100 1,630.00 38,162,700 13,518,100,000
31.800 7,100.00 25.400 5,882,353,000
10,625,000 228.00 3,206,700 1,475,363,179
20,553,100 1,065.00 22,064,400 15,660,887,000
175,849,100 332.00 192,488,500 24,821,230,250
78,420,100 318.00 152,937,600 7,298,500,000
- 39,800.00 - 770,552,320
29,276,800 354.00 17,650,100 8,621,173,232
2,072,000 117.00 2,892,700 5,638,246,600
81,807,100 57.00 204,402,100 21,853,733,792
6,337,200 200.00 9,668,800 6,250,000,000
- 3,170.00 - 3,960,361,250
67.000 9,315.00 113.000 33,333,335,000
1,544,548,200 179.00 2,994,933,600 371,320,676,795
2,060,400 4,280.00 2,243,800 2,616,500,000
341.000 490.00 461.800 1,850,225,000
121,368,300 176.00 287,939,800 141,784,040,338
13,105,500 68.00 26,865,400 1,400,000,000
856,929,600 174.00 752,276,800 57,918,360,917
22,244,300 362.00 5,953,300 3,431,000,000
370.600 338.00 1,160,600 24,835,000,000
3,139,900 330.00 985.800 2,796,804,997
30,261,700 1,915.00 64,871,100 24,030,764,725
33,140,500 3,740.00 40,277,700 31,985,962,000
316,066,400 1,655.00 141,571,100 40,882,331,500