No Code Name Prev High Low Close Change Volume1 AALI Astra Agro L 25,200 26,250 25,050 26,200 1,000 2,717,0002 ABBA Mahaka Me 280 0 0 280 0 03 ABDA Asuransi B 520 520 520 520 0 1,0004 ACES Ace Hardwa 2,800 2,950 2,800 2,950 150 7,5005 ADES Akasha Wir 1,630 1,680 1,620 1,620 -10 232,5006 ADHI Adhi Karya 910 920 890 910 0 2,764,5007 ADMF Adira Dina 12,000 12,000 11,900 12,000 0 9,0008 ADMG Polychem I 220 225 210 215 -5 1,972,5009 ADRO Adaro Ener 2,525 2,550 2,500 2,550 25 ###
10 AGRO Bank Agron 167 175 168 168 1 400,50011 AHAP Asuransi H 120 130 125 125 5 75,00012 AIMS Akbar Indo 136 135 135 135 -1 200,00013 AISA Tiga Pilar 770 790 750 780 10 ###14 AKKU Aneka Kem 101 129 101 129 28 1,50015 AKPI Argha Kary 960 0 0 960 0 016 AKRA AKR Corpor 1,720 1,730 1,690 1,730 10 3,650,50017 AKSI Majapahit 100 0 0 100 0 018 ALFA Alfa Retail 2,600 0 0 2,600 0 019 ALKA Alakasa In 800 0 0 800 0 020 ALMI Alumindo L 800 840 840 840 40 1,00021 AMAG Asuransi M 143 144 143 144 1 423,50022 AMFG Asahimas F 5,550 5,800 5,450 5,800 250 443,50023 AMRT Sumber Alfa 2,800 2,900 2,700 2,900 100 426,00024 ANTA Anta Expre 180 0 0 180 0 025 ANTM Aneka Tamb 2,475 2,500 2,425 2,450 -25 8,208,50026 APIC Pan Pacific 230 245 230 245 15 71,00027 APLI Asiaplast I 91 93 90 90 -1 1,059,50028 APLN Agung Pod 385 390 380 385 0 6,380,00029 APOL Arpeni Pra 120 0 0 120 0 030 AQUA Aqua Golde 244,800 0 0 244,800 0 031 ARGO Argo Pante 1,300 0 0 1,300 0 032 ARNA Arwana Cit 280 290 275 290 10 279,50033 ARTA Arthavest 365 0 0 365 0 034 ARTI Ratu Prabu 275 280 270 280 5 35,00035 ASBI Asuransi B 255 0 0 255 0 036 ASDM Asuransi D 600 0 0 600 0 037 ASGR Astra Grap 690 690 680 690 0 731,00038 ASIA Asia Natur 80 82 79 80 0 3,449,00039 ASII Astra Inter 54,000 54,600 53,750 54,550 550 4,060,00040 ASJT Asuransi Ja 420 0 0 420 0 041 ASRI Alam Suter 295 300 290 295 0 ###42 ASRM Asuransi R 1,040 0 0 1,040 0 043 ATPK ATPK Resou 190 194 185 187 -3 847,00044 AUTO Astra Otop 14,050 14,300 13,900 13,950 -100 263,50045 BABP Bank ICB B 131 135 135 135 4 50046 BACA Bank Capit 102 0 0 102 0 047 BAEK Bank Ekono 2,250 2,500 2,500 2,500 250 1,000
48 BAPA Bekasi Asr 250 0 0 250 0 049 BATA Sepatu Bat 67,500 67,600 67,500 67,600 100 1,50050 BAYU Bayu Buan 275 275 270 270 -5 120,00051 BBCA Bank Centr 6,500 6,700 6,400 6,400 -100 ###52 BBKP Bank Bukop 660 660 640 650 -10 5,109,00053 BBLD Buana Fina 410 415 400 410 0 33,00054 BBNI Bank Negar 3,850 3,925 3,800 3,875 25 ###55 BBNP Bank Nusan 1,230 0 0 1,230 0 056 BBRI Bank Rakya 10,600 10,650 10,400 10,500 -100 ###57 BBTN Bank Tabun 1,670 1,690 1,620 1,640 -30 ###58 BCAP Bhakti Capi 610 0 0 610 0 059 BCIC Bank Mutia 50 0 0 50 0 060 BCIP Bumi Citra 250 255 245 245 -5 9,247,00061 BDMN Bank Dana 5,800 5,850 5,700 5,700 -100 4,300,00062 BEKS Bank Pundi 166 168 161 162 -4 65,50063 BFIN BFI Finance 3,650 3,725 3,650 3,725 75 89,00064 BHIT Bhakti Inv 164 165 162 163 -1 ###65 BIMA Primarindo 900 0 0 900 0 066 BIPI Benakat Pe 103 104 102 102 -1 2,949,50067 BIPP Bhuwanatal 50 0 0 50 0 068 BISI BISI Intern 1,890 1,900 1,870 1,870 -20 384,50069 BJBR Bank Pemb 1,480 1,490 1,450 1,450 -30 ###70 BKDP Bukit Darm 117 119 115 116 -1 254,00071 BKSL Sentul City 107 110 106 109 2 ###72 BKSW Bank Kesa 1,030 1,040 1,030 1,040 10 77,50073 BLTA Berlian Laj 315 330 315 330 15 ###74 BMRI Bank Mandi 6,600 6,700 6,400 6,500 -100 ###75 BMSR Bintang Mi 200 265 170 265 65 50,50076 BMTR Global Me 610 650 610 650 40 ###77 BNBA Bank Bumi 166 167 160 164 -2 118,50078 BNBR Bakrie & B 66 67 65 65 -1 ###79 BNGA Bank CIMB 1,980 2,000 1,910 1,910 -70 3,846,00080 BNII Bank Intern 790 790 780 780 -10 1,896,00081 BNLI Bank Perm 1,800 1,800 1,730 1,790 -10 1,359,00082 BORN Borneo Lum 1,300 1,340 1,290 1,340 40 ###83 BPFI Batavia Pr 190 190 189 190 0 5,00084 BRAM Indo Kords 2,400 0 0 2,400 0 085 BRAU Berau Coal 520 520 510 510 -10 ###86 BRMS Bumi Resou 660 670 650 670 10 9,821,50087 BRNA Berlina Tbk 1,600 1,640 1,590 1,600 0 116,00088 BRPT Barito Paci 1,170 1,190 1,160 1,170 0 5,243,00089 BSDE Bumi Serp 880 910 870 900 20 ###90 BSIM Bank Sinar 420 420 400 405 -15 2,517,00091 BSWD Bank Swade 600 0 0 600 0 092 BTEK Bumi Tekno 700 0 0 700 0 093 BTEL Bakrie Tel 235 235 230 235 0 728,50094 BTON Betonjaya 335 340 335 340 5 21,00095 BTPN Bank Tabun 13,150 13,200 13,150 13,200 50 113,000
96 BUDI Budi Acid J 220 220 220 220 0 55,00097 BUMI Bumi Resou 3,075 3,075 3,000 3,025 -50 ###98 BUVA Bukit Uluwa 335 335 325 325 -10 1,215,50099 BVIC Bank Victor 159 168 160 160 1 777,500
100 BWPT BW Plantat 1,290 1,300 1,240 1,290 0 8,674,500101 BYAN Bayan Reso 17,900 18,600 17,900 18,000 100 231,000102 CEKA Cahaya Kal 1,100 0 0 1,100 0 0103 CENT Centrin Onl 171 170 150 170 -1 15,000104 CFIN Clipan Fin 650 660 640 660 10 1,731,500105 CITA Cita Minera 317 0 0 317 0 0106 CKRA Citra Kebu 95 95 86 86 -9 1,221,000107 CLPI Colorpak I 335 350 335 345 10 572,000108 CMNP Citra Marg 1,370 1,370 1,350 1,360 -10 2,870,500109 CMPP Centris Mul 199 176 175 175 -24 1,000110 CNKO Exploitasi 155 156 154 154 -1 3,388,000111 CNTB Saham Seri 5,000 0 0 5,000 0 0112 CNTX Centex (Sa 2,650 0 0 2,650 0 0113 COWL Cowell De 124 125 122 122 -2 884,000114 CPDW Cipendawa 229 0 0 229 0 0115 CPIN Charoen Po 1,880 1,940 1,820 1,840 -40 ###116 CPRO Central Pr 53 0 0 53 0 0117 CSAP Catur Sent 101 107 99 107 6 2,128,500118 CTBN Citra Tubi 2,500 0 0 2,500 0 0119 CTRA Ciputra De 345 350 340 350 5 9,570,500120 CTRP Ciputra Pr 440 440 430 440 0 ###121 CTRS Ciputra Su 630 690 630 690 60 1,910,000122 CTTH Citatah Tbk 73 72 72 72 -1 2,000123 DART Duta Angga 185 187 185 186 1 99,500124 DAVO Davomas A 74 77 74 74 0 3,462,500125 DEFI Danasupra 630 0 0 630 0 0126 DEWA Darma Hen 72 73 71 71 -1 ###127 DGIK Duta Graha 149 149 144 146 -3 ###128 DILD Intiland D 425 430 415 425 0 ###129 DKFT Central Om 550 0 0 550 0 0130 DLTA Delta Djak 115,000 120,000 115,000 120,000 5,000 4,000131 DNET Dyviacom I 320 0 0 320 0 0132 DOID Delta Duni 1,610 1,660 1,600 1,610 0 ###133 DPNS Duta Perti 370 430 400 430 60 11,500134 DSFI Dharma Sam 50 0 0 50 0 0135 DSSA Dian Swast 18,050 0 0 18,050 0 0136 DUTI Duta Perti 2,050 2,100 2,050 2,100 50 61,500137 DVLA Darya-Vari 1,170 0 0 1,170 0 0138 DYNA Dynaplast 3,500 0 0 3,500 0 0139 EKAD Ekadharma 250 255 250 255 5 73,500140 ELSA Elnusa Tbk 330 335 325 325 -5 3,811,500141 ELTY Bakrieland 157 159 155 157 0 ###142 EMTK Elang Mahk 1,170 1,250 1,210 1,220 50 215,500143 ENRG Energi Meg 126 127 123 124 -2 ###
144 EPMT Enseval Pu 1,150 0 0 1,150 0 0145 ERTX Eratex Djaj 59 0 0 59 0 0146 ESTI Ever Shine 100 0 0 100 0 0147 ETWA Eterindo 240 230 215 230 -10 13,500148 EXCL XL Axiata T 5,300 5,400 5,300 5,300 0 1,515,500149 FAST Fast Food 9,200 0 0 9,200 0 0150 FASW Fajar Sury 2,900 2,975 2,800 2,875 -25 2,835,500151 FISH FKS Multi 900 910 900 910 10 3,000152 FMII Fortune Ma 90 0 0 90 0 0153 FORU Fortune In 116 114 111 112 -4 101,000154 FPNI Titan Kimi 141 145 139 142 1 65,500155 FREN Mobile-8 T 50 50 50 50 0 530,000156 GDST Gunawan Di 156 160 154 160 4 3,062,000157 GDYR Goodyear I 10,600 12,500 10,600 12,500 1,900 3,500158 GEMA Gema Grah 265 290 265 280 15 33,000159 GGRM Gudang Ga 40,650 40,750 39,750 40,000 -650 393,000160 GJTL Gajah Tung 2,325 2,350 2,275 2,300 -25 ###161 GMCW Grahamas C 860 0 0 860 0 0162 GMTD Gowa Makas 165 0 0 165 0 0163 GOLD Golden Ret 385 420 380 420 35 495,000164 GPRA Perdana G 130 139 130 134 4 104,000165 GREN Evergreen 119 119 118 119 0 2,252,500166 GSMF Equity Dev 90 0 0 90 0 0167 GTBO Garda Tuju 62 67 60 62 0 1,695,500168 GZCO Gozco Plan 425 430 420 430 5 ###169 HADE HD Capital 50 50 50 50 0 500170 HDTX Panasia I 250 0 0 250 0 0171 HERO Hero Super 4,300 0 0 4,300 0 0172 HEXA Hexindo Ad 6,950 7,200 6,950 7,150 200 1,106,000173 HITS Humpuss In 370 400 365 400 30 27,500174 HMSP H M Sampo 28,900 28,250 27,900 28,150 -750 28,500175 HOME Hotel Mand 100 0 0 100 0 0176 HRUM Harum Ener 9,000 9,300 8,950 9,000 0 6,011,500177 IATA Indonesia 50 0 0 50 0 0178 ICBP Indofood 4,650 4,675 4,575 4,675 25 8,325,500179 ICON Island Con 470 0 0 470 0 0180 IDKM Indosiar K 710 840 710 800 90 ###181 IGAR Champion P 210 210 210 210 0 73,000182 IIKP Inti Agri R 680 510 510 510 -170 2,400,000183 IKAI Intikeramik 144 154 147 147 3 612,000184 IKBI Sumi Indo 1,200 0 0 1,200 0 0185 IMAS Indomobil S 7,750 7,900 7,600 7,600 -150 29,000186 INAF Indofarma 80 81 80 80 0 1,234,000187 INAI Indal Alum 345 360 345 360 15 214,500188 INCF Indo Citra 3,275 3,275 3,075 3,075 -200 12,000189 INCI Intanwijaya 250 250 245 245 -5 229,000190 INCO Internation 4,800 4,875 4,725 4,875 75 9,669,000191 INDF Indofood 4,875 4,900 4,800 4,875 0 ###
192 INDR Indo-Rama 1,700 1,700 1,650 1,700 0 524,500193 INDS Indospring 10,500 10,500 10,500 10,500 0 1,000194 INDX Indoexcha 112 117 111 112 0 174,500195 INDY Indika Ene 4,675 4,875 4,600 4,725 50 ###196 INKP Indah Kiat 1,630 1,680 1,630 1,640 10 4,557,000197 INPC Bank Artha 104 107 107 107 3 500198 INPP Indonesian 179 0 0 179 0 0199 INRU Toba Pulp L 690 0 0 690 0 0200 INTA Intraco Pe 2,400 2,475 2,425 2,450 50 383,000201 INTD Inter Delta 420 0 0 420 0 0202 INTP Indocement 16,200 16,350 15,950 15,950 -250 2,742,000203 INVS Inovisi Inf 6,000 6,050 5,900 6,050 50 283,000204 IPOL Indopoly S 265 265 255 260 -5 1,489,000205 ISAT Indosat Tb 5,150 5,450 5,150 5,400 250 5,079,500206 ITMA Itamaraya 385 0 0 385 0 0207 ITMG Indo Tamb 50,950 51,000 50,750 50,750 -200 1,415,500208 ITTG Leo Invest 108 112 105 105 -3 221,500209 JECC Jembo Cab 570 630 590 620 50 75,000210 JIHD Jakarta Int 790 790 790 790 0 66,000211 JKON Jaya Konst 700 800 700 800 100 91,000212 JKSW Jakarta Ky 161 0 0 161 0 0213 JPFA Japfa Comf 3,175 3,200 3,150 3,150 -25 1,485,000214 JPRS Jaya Pari S 600 620 580 580 -20 1,779,000215 JRPT Jaya Real 1,260 1,300 1,250 1,300 40 365,000216 JSMR Jasa Marga 3,425 3,475 3,425 3,425 0 9,506,500217 JSPT Jakarta Set 700 0 0 700 0 0218 JTPE Jasuindo T 1,030 1,180 970 1,160 130 2,685,500219 KAEF Kimia Farm 159 161 157 159 0 444,000220 KARK Dayaindo R 50 50 50 50 0 1,174,500221 KARW Karwell In 145 0 0 145 0 0222 KBLI KMI Wire & 80 82 80 80 0 2,118,000223 KBLM Kabelindo 110 0 0 110 0 0224 KBLV First Media 900 950 910 950 50 3,500225 KBRI Kertas Bas 97 97 95 97 0 911,000226 KDSI Kedawung Se 235 235 225 235 0 40,500227 KIAS Keramika I 90 102 90 94 4 6,449,000228 KICI Kedaung In 170 193 180 185 15 12,000229 KIJA Kawasan In 119 121 119 120 1 2,850,500230 KKGI Resource A 3,525 3,775 3,450 3,700 175 6,784,000231 KLBF Kalbe Farm 3,200 3,325 3,200 3,250 50 ###232 KOIN Kokoh Inti 179 183 161 180 1 283,500233 KONI Perdana Ba 80 100 100 100 20 1,500234 KPIG Global Lan 400 420 395 395 -5 212,000235 KRAS Krakatau St 1,210 1,240 1,190 1,200 -10 ###236 KREN Kresna Gra 580 620 580 610 30 1,033,000237 LAMI Lamicitra 200 200 191 194 -6 89,500238 LAPD Leyand Int 235 0 0 235 0 0239 LCGP Laguna Cip 50 0 0 50 0 0
240 LION Lion Metal 3,800 0 0 3,800 0 0241 LMAS Limas Cent 50 51 50 51 1 3,299,500242 LMPI Langgeng M 270 270 265 270 0 43,500243 LMSH Lionmesh P 4,800 0 0 4,800 0 0244 LPCK Lippo Cika 400 410 395 395 -5 8,000245 LPGI Lippo Gene 1,160 0 0 1,160 0 0246 LPIN Multi Prim 3,100 3,225 3,125 3,125 25 4,000247 LPKR Lippo Kara 670 680 670 680 10 ###248 LPLI Star Pacifi 255 250 245 245 -10 337,500249 LPPF Matahari D 2,550 0 0 2,550 0 0250 LPPS Lippo Secur 100 101 98 100 0 3,674,500251 LSIP PP London 12,500 12,850 12,550 12,850 350 5,085,500252 LTLS Lautan Lua 800 800 790 800 0 3,000253 MAIN Malindo Fe 3,125 3,625 2,875 3,200 75 1,865,000254 MAMI Mas Murni 50 50 50 50 0 1,000255 MAMI P Mas M 600 0 0 600 0 0256 MAPI Mitra Adip 2,700 2,725 2,600 2,675 -25 3,858,000257 MASA Multistrad 335 335 325 330 -5 ###258 MAYA Bank Maya 1,120 1,330 900 1,330 210 1,043,500259 MBAI Multibreed 14,950 16,250 14,900 15,350 400 88,000260 MCOR Bank Windu 150 0 0 150 0 0261 MDLN Modernland 250 245 240 245 -5 801,500262 MDRN Modern Int 2,300 2,325 2,300 2,325 25 8,500263 MEDC Medco Ener 3,175 3,400 3,175 3,375 200 ###264 MEGA Bank Mega 3,125 3,200 2,900 3,175 50 18,500265 MERK Merck Tbk 96,500 0 0 96,500 0 0266 META Nusantara 330 330 315 330 0 ###267 MFIN Mandala Mu 540 540 530 530 -10 17,500268 MFMI Multifiling 340 425 410 425 85 876,000269 MICE Multi Indoc 400 410 395 405 5 1,785,000270 MIDI Midi Utama 395 400 385 385 -10 258,000271 MIRA Mitra Inte 265 265 260 265 0 ###272 MITI Mitra Inve 55 56 54 54 -1 ###273 MKPI Metropolit 2,800 0 0 2,800 0 0274 MLBI Multi Bint 261,000 274,950 265,000 274,950 13,950 4,000275 MLIA Mulia Indu 420 0 0 420 0 0276 MLPL Multipolar 305 310 295 300 -5 ###277 MNCN Media Nusa 950 950 920 940 -10 ###278 MPPA Matahari P 1,520 1,520 1,480 1,490 -30 3,325,000279 MRAT Mustika Ra 660 650 640 650 -10 227,000280 MREI Maskapai R 550 0 0 550 0 0281 MTDL Metrodata 123 127 124 126 3 2,228,000282 MTFN Capitalinc 1,200 1,280 1,200 1,280 80 7,000283 MTSM Metro Real 900 0 0 900 0 0284 MYOH Myoh Techn 50 0 0 50 0 0285 MYOR Mayora Ind 11,000 10,900 10,650 10,750 -250 585,000286 MYRX Hanson Int 189 200 188 200 11 ###287 MYRX P Saham 65 65 62 64 -1 1,971,500
288 MYTX Apac Citra 69 68 68 68 -1 300,000289 NIKL Pelat Tima 435 440 425 430 -5 5,265,000290 NIPS Nipress Tb 4,000 3,975 3,975 3,975 -25 1,000291 NISP Bank OCBC 1,700 0 0 1,700 0 0292 OCAP JJ NAB Capi 260 0 0 260 0 0293 OKAS Ancora Ind 360 370 350 370 10 571,500294 OMRE Indonesia 170 0 0 170 0 0295 PAFI Panasia Fil 250 0 0 250 0 0296 PANR Panorama S 170 0 0 170 0 0297 PANS Panin Seku 1,140 1,190 1,150 1,150 10 372,500298 PBRX Pan Brothe 1,610 1,630 1,590 1,600 -10 8,520,000299 PDES Destinasi T 187 187 187 187 0 10,000300 PEGE Panca Globa 150 0 0 150 0 0301 PGAS Perusahaan 4,400 4,475 4,400 4,425 25 ###302 PGLI Pembanguna 60 0 0 60 0 0303 PICO Pelangi In 190 0 0 190 0 0304 PJAA Pembangun 840 840 800 840 0 5,000305 PKPK Perdana Ka 175 177 174 174 -1 1,447,500306 PLAS Polaris In 1,010 1,010 1,010 1,010 0 62,500307 PLIN Plaza Indon 1,990 2,000 1,900 1,990 0 453,500308 PNBN Bank Pan I 1,130 1,140 1,130 1,140 10 2,386,000309 PNIN Panin Insu 560 580 560 570 10 3,789,500310 PNLF Panin Finan 210 215 205 210 0 4,294,000311 PNSE Pudjiadi & 1,310 1,630 1,550 1,630 320 4,500312 POLY Asia Pacifi 240 250 235 240 0 1,950,500313 POOL Pool Advis 565 0 0 565 0 0314 PRAS Prima Alloy 93 93 93 93 0 1,000315 PSAB Pelita Seja 450 0 0 450 0 0316 PSDN Prasidha A 85 80 80 80 -5 5,000317 PSKT Pusako Tar 700 0 0 700 0 0318 PTBA Tambang B 22,650 23,450 22,800 22,950 300 2,587,500319 PTPP PP (Persero 790 800 780 800 10 6,052,500320 PTRA New Centu 50 0 0 50 0 0321 PTRO Petrosea T 26,000 0 0 26,000 0 0322 PTSN Sat Nusape 80 84 77 80 0 46,000323 PTSP Pioneerind 310 0 0 310 0 0324 PUDP Pudjiadi Pr 335 330 330 330 -5 36,500325 PWON Pakuwon Ja 900 910 880 900 0 7,580,000326 PWSI Panca Wira 53 0 0 53 0 0327 PYFA Pyridam Fa 127 129 126 127 0 561,500328 RAJA Rukun Raha 840 840 820 840 0 24,000329 RALS Ramayana L 860 860 840 850 -10 2,042,000330 RBMS Ristia Bint 81 82 80 81 0 309,500331 RDTX Roda Vivat 2,100 0 0 2,100 0 0332 RELI Reliance Se 530 0 0 530 0 0333 RICY Ricky Putr 181 183 179 181 0 426,500334 RIGS Rig Tender 730 740 730 730 0 30,500335 RIMO Rimo Catur 50 51 50 50 0 22,000
336 RINA Katarina U 64 0 0 64 0 0337 RMBA Bentoel Int 800 800 790 800 0 67,000338 RODA Royal Oak 50 51 50 50 0 570,500339 ROTI Nippon Ind 2,675 2,750 2,650 2,650 -25 301,500340 RUIS Radiant Ut 200 210 195 200 0 1,363,500341 SAFE Steady Saf 115 0 0 115 0 0342 SAIP Surabaya A 104 0 0 104 0 0343 SCBD Danayasa A 500 0 0 500 0 0344 SCCO Supreme Ca 1,950 0 0 1,950 0 0345 SCMA Surya Citr 3,500 3,550 3,450 3,550 50 1,103,000346 SCPI Schering P 37,900 0 0 37,900 0 0347 SDPC Millennium 74 0 0 74 0 0348 SDRA Bank Himp 285 295 280 290 5 8,675,500349 SGRO Sampoerna 3,100 3,200 3,075 3,175 75 5,869,500350 SHID Hotel Sahi 1,040 1,060 1,040 1,040 0 1,706,500351 SIAP Sekawan In 86 0 0 86 0 0352 SIIP Suryainti 89 0 0 89 0 0353 SIMA Siwani Ma 128 0 0 128 0 0354 SIMM Surya Intr 148 0 0 148 0 0355 SIPD Sierad Pro 70 71 69 71 1 7,698,500356 SKLT Sekar Laut 140 140 140 140 0 2,500357 SKYB Skybee Tbk 510 550 500 550 40 172,000358 SMAR SMART Tbk 5,050 5,150 5,000 5,000 -50 16,000359 SMCB Holcim Ind 2,275 2,300 2,200 2,250 -25 ###360 SMDM Suryamas 104 101 98 101 -3 2,500361 SMDR Samudera I 4,175 4,125 4,100 4,125 -50 5,000362 SMGR Semen Gres 9,550 9,750 9,450 9,450 -100 4,391,000363 SMMA Sinar Mas 1,800 1,800 1,790 1,800 0 153,500364 SMMT Eatertainm 2,175 0 0 2,175 0 0365 SMRA Summareco 1,090 1,100 1,070 1,090 0 2,742,500366 SMSM Selamat S 1,070 1,070 1,050 1,070 0 11,500367 SOBI Sorini Agro 3,350 3,350 3,325 3,350 0 61,000368 SONA Sona Topas 1,600 0 0 1,600 0 0369 SPMA Suparma T 230 0 0 230 0 0370 SQBB Taisho Pha 10,500 0 0 10,500 0 0371 SQBI Taisho Pha 138,000 0 0 138,000 0 0372 SQMI Allbond M 130 0 0 130 0 0373 SRSN Indo Acida 61 61 60 60 -1 75,000374 SSIA Surya Seme 940 940 920 930 -10 1,261,000375 SSTM Sunson Tex 220 225 225 225 5 22,500376 STTP Siantar TO 385 0 0 385 0 0377 SUGI Sugih Ener 157 0 0 157 0 0378 SULI Sumalindo 131 134 129 131 0 4,639,000379 TBIG Tower Bers 2,500 2,500 2,450 2,500 0 1,660,500380 TBLA Tunas Bar 425 440 410 410 -15 4,255,000381 TBMS Tembaga M 9,000 0 0 9,000 0 0382 TCID Mandom In 7,200 0 0 7,200 0 0383 TFCO Tifico Fibe 510 0 0 510 0 0
384 TGKA Tigaraksa S 680 680 610 680 0 6,500385 TINS Timah (Per 2,800 2,825 2,725 2,750 -50 ###386 TIRA Tira Austen 1,740 0 0 1,740 0 0387 TIRT Tirta Maha 76 79 76 78 2 1,799,500388 TKGA Toko Gunu 250 0 0 250 0 0389 TKIM Pabrik Kert 3,000 3,050 2,975 3,000 0 272,500390 TLKM Telekomuni 8,000 8,000 7,900 7,950 -50 ###391 TMAS Pelayaran 183 184 180 183 0 142,000392 TMPI AGIS Tbk 148 155 147 150 2 ###393 TMPO Tempo Inti 86 85 83 85 -1 49,000394 TOTL Total Bang 260 260 250 255 -5 1,984,500395 TOTO Surya Toto 39,000 0 0 39,000 0 0396 TOWR Sarana Men 12,500 13,000 12,750 12,950 450 168,500397 TPIA Chandra As 3,450 3,450 3,375 3,425 -25 472,000398 TRAM Trada Mari 620 620 610 620 0 ###399 TRIL Triwira Ins 64 65 63 64 0 140,500400 TRIM Trimegah S 112 128 110 110 -2 ###401 TRIO Trikomsel 660 700 650 700 40 818,500402 TRST Trias Sent 270 0 0 270 0 0403 TRUB Truba Alam 79 80 78 79 0 ###404 TRUS Trust Fina 360 0 0 360 0 0405 TSPC Tempo Scan 1,670 1,710 1,650 1,710 40 2,616,000406 TURI Tunas Ride 590 590 580 580 -10 2,044,500407 ULTJ Ultra Jaya 1,200 1,260 1,200 1,210 10 683,500408 UNIC Unggul Ind 1,830 0 0 1,830 0 0409 UNIT Nusantara 137 139 139 139 2 5,000410 UNSP Bakrie Sum 385 395 385 390 5 ###411 UNTR United Tra 23,600 24,000 23,450 23,800 200 3,237,500412 UNTX Unitex Tbk 3,700 0 0 3,700 0 0413 UNVR Unilever I 16,200 16,500 16,200 16,500 300 1,292,000414 VOKS Voksel Elec 450 450 450 450 0 500415 VRNA Verena Oto 126 131 126 127 1 363,500416 WAPO Wahana Pho 100 0 0 100 0 0417 WEHA Panorama T 199 200 198 200 1 1,739,000418 WICO Wicaksana 50 0 0 50 0 0419 WIKA Wijaya Kar 690 700 680 680 -10 8,524,500420 WINS Wintermar 320 325 315 320 0 5,954,000421 WOMF Wahana Ott 630 620 610 620 -10 16,500422 YPAS Yanaprima 660 680 650 680 20 3,177,500423 YULE Yulie Seku 63 0 0 63 0 0424 ZBRA Zebra Nusa 50 0 0 50 0 0
Value Freq Index Offer T/J Offer Vol Bid T/B70,001,900,000 928 2,028,382 26,250 J 6,500 26,200 T/B 2,000
0 0 491,228 0 J 0 0 B 0520,000 2 85,739 550 J 16,500 530 B 6,000
21,787,500 6 359,756 2,950 T/J 48,000 2,800 B 500383,070,000 100 84,156 1,630 J 10,000 1,610 B 11,500
2,497,750,000 259 606,667 910 T/J 750,500 900 B 236,500107,950,000 8 516,129 12,250 J 5,000 12,100 B 20,000427,650,000 63 19,191 220 J 1,004,500 215 T/B 265,500
50,161,150,000 627 231,818 2,550 T/J ### 2,500 B 2,276,00067,887,500 117 203,166 168 T/J 16,500 167 B 89,500
9,395,500 11 227,936 130 J 19,500 125 T/B 34,50027,000,000 2 54,000 160 J 374,000 135 T/B 100,000
8,104,240,000 1,221 86,801 780 T/J 438,500 770 B 1,580,500165,500 2 58,636 120 J 500 104 B 500
0 0 126,634 1,000 J 78,000 960 B 35,0006,220,855,000 409 1,378,805 1,730 T/J 495,000 1,720 B 997,500
0 0 50,000 102 J 2,500 0 B 00 0 472,727 0 J 0 0 B 00 0 26,936 790 J 1,500 0 B 0
840,000 1 64,615 840 T/J 1,000 780 B 2,50060,737,500 17 137,143 144 T/J 33,500 143 B 104,000
2,513,550,000 126 236,735 5,850 J 78,000 5,800 T/B 6,0001,174,300,000 9 734,177 2,900 T/J 48,000 2,850 B 16,500
0 0 144,000 235 J 500 186 B 25,00020,189,962,500 823 1,356,214 2,450 T/J 1,185,500 2,425 B 111,000
16,655,000 13 58,333 245 T/J 16,500 230 B 33,50097,414,000 223 75,000 91 J 290,000 90 T/B 28,000
2,449,942,500 292 105,480 385 T/J 3,148,000 380 B 4,971,0000 0 38,400 0 J 0 0 B 00 0 5,508,006 0 J 0 0 B 00 0 32,663 1,300 J 45,000 0 B 0
78,727,500 28 489,774 290 T/J 299,000 280 B 2,5000 0 211,729 400 J 1,000 0 B 0
9,540,000 9 68,607 280 T/J 15,500 270 B 22,0000 0 96,518 300 J 10,000 0 B 00 0 177,226 680 J 10,000 550 B 2,500
499,255,000 77 143,059 690 T/J 255,000 680 B 14,500277,979,500 220 20,228 80 T/J 84,500 79 B 730,500
220,329,425,000 1,243 3,907,229 54,550 T/J 36,500 54,500 B 9,0000 0 140,000 0 J 0 0 B 0
5,895,552,500 600 280,952 295 T/J 1,957,000 290 B ###0 0 184,427 0 J 0 860 B 2,500
163,316,000 19 103,889 192 J 5,000 187 T/B 2,5003,699,575,000 146 2,426,087 14,050 J 13,500 13,900 B 8,000
67,500 1 140,625 135 T/J 2,500 86 B 25,0000 0 68,000 105 J 135,000 97 B 5,000
2,500,000 2 231,482 2,500 T/J 16,000 2,200 B 1,000
0 0 166,667 240 J 10,000 0 B 0101,300,000 3 8,767,834 69,750 J 500 67,600 T/B 1,000
32,752,500 27 33,304 275 J 18,000 270 T/B 14,00078,320,300,000 1,321 3,657,143 6,450 J 28,500 6,400 T/B 331,000
3,330,470,000 186 185,714 650 T/J 844,000 640 B 6,818,00013,217,500 9 142,386 405 J 6,000 400 B 5,000
163,013,050,000 1,377 18,637 3,875 T/J 237,000 3,850 B 2,478,0000 0 293,474 0 J 0 0 B 0
121,230,475,000 1,170 1,200,000 10,500 T/J 93,500 10,400 B 50016,578,835,000 796 205,000 1,640 T/J 316,500 1,620 B 645,000
0 0 244,000 710 J 4,500 0 B 00 0 33,740 0 J 0 0 B 0
2,314,182,500 323 222,727 250 J 33,500 245 T/B 1,529,50024,777,250,000 620 3,125 5,750 J 519,500 5,700 T/B 395,000
10,648,000 25 170,526 165 J 43,000 162 T/B 30,000329,175,000 13 949,190 3,750 J 10,000 3,725 T/B 32,500
3,866,899,500 300 476,678 163 T/J 9,935,000 162 B 1,485,0000 0 110,570 0 J 0 0 B 0
303,812,500 196 72,857 103 J 295,500 102 T/B 3,565,0000 0 20,851 50 J 968,000 0 B 0
722,605,000 97 935,000 1,880 J 45,000 1,870 T/B 79,00022,457,085,000 975 241,667 1,460 J 817,500 1,450 T/B 580,500
29,227,000 13 96,667 116 T/J 56,000 115 B 364,0003,558,318,000 349 7,532 109 T/J 256,500 108 B 4,374,000
79,965,000 17 465,950 1,040 T/J 161,000 1,030 B 34,5006,210,127,500 399 4,342 330 T/J 5,143,000 325 B 1,410,000
77,313,100,000 1,349 962,963 6,500 T/J 467,500 6,450 B 225,0008,632,500 2 53,000 265 T/J 24,500 170 B 155,500
19,183,130,000 508 529,058 650 T/J 4,087,500 640 B 5,407,50019,394,000 17 102,500 164 T/J 17,000 161 B 7,000
9,435,583,500 1,589 2,235 66 J 9,976,000 65 T/B ###7,492,335,000 464 14,102 1,980 J 39,000 1,930 B 1,0001,491,210,000 90 8,979 790 J 297,000 780 T/B 1,308,5002,371,840,000 166 16,782 1,790 T/J 663,500 1,730 B 39,000
59,651,800,000 1,684 114,530 1,340 T/J 3,729,000 1,330 B 425,500948,000 4 172,727 200 J 25,500 190 T/B 31,500
0 0 93,405 2,550 J 5,000 0 B 05,701,935,000 82 127,500 520 J ### 510 T/B ###6,481,415,000 233 105,512 670 T/J 2,430,500 660 B 621,500
186,405,000 39 238,920 1,600 T/J 500 1,590 B 4,5006,171,505,000 273 45,814 1,170 T/J 1,312,000 1,160 B 695,000
23,858,285,000 944 176,296 910 J 2,387,000 900 T/B 1,323,0001,039,442,500 168 270,000 405 T/J 326,500 400 B 890,000
0 0 447,995 600 J 129,000 0 B 00 0 560,000 0 J 0 0 B 0
169,277,500 75 220,492 235 T/J ### 230 B ###7,102,500 11 283,333 340 T/J 4,500 335 B 5,500
1,491,575,000 20 511,071 13,200 T/J 5,500 13,150 B 30,000
12,100,000 4 119,235 225 J 12,500 220 T/B 28,000174,417,550,000 1,341 175,565 3,025 T/J ### 3,000 B 2,585,000
402,245,000 115 125,000 330 J 10,500 325 T/B 691,000128,200,000 253 131,244 162 J 7,500 160 T/B 104,500
10,976,305,000 497 234,546 1,290 T/J 396,500 1,280 B 390,0004,189,950,000 71 310,345 18,000 T/J 380,500 17,950 B 1,000
0 0 113,636 1,100 J 12,000 950 B 5,0002,350,000 3 136,000 189 J 500 170 T/B 10,000
1,116,190,000 118 50,882 660 T/J 2,056,500 650 B 95,0000 0 1,149,073 0 J 0 0 B 0
108,591,500 110 38,282 88 J 6,000 86 T/B 126,500195,970,000 325 172,500 350 J 112,500 340 B 2,500
3,903,270,000 204 85,242 1,360 T/J 214,000 1,350 B 146,500175,500 2 7,143 185 J 500 175 T/B 27,000
524,375,000 128 10,127 155 J 603,000 154 T/B 451,5000 0 0.000 0 J 0 0 B 00 0 240,909 0 J 0 0 B 0
108,897,000 63 93,846 123 J 281,000 122 T/B 218,0000 0 7,763 0 J 0 0 B 0
33,170,140,000 2,256 8,380,016 1,840 T/J 4,500 1,830 B 15,5000 0 48,182 0 J 0 0 B 0
219,788,500 58 53,500 107 T/J 238,500 104 B 47,5000 0 2,089,428 0 J 0 0 B 0
3,304,050,000 191 76,874 350 T/J 1,576,500 345 B 4,224,5004,602,722,500 230 62,857 440 T/J 566,000 435 B 1,847,0001,275,075,000 46 276,000 690 T/J 329,000 680 B 286,000
144,000 2 3,032 74 J 50,000 72 T/B 310,00018,469,500 11 34,385 186 T/J 134,500 184 B 76,500
262,805,000 76 216,882 75 J 62,500 74 T/B 473,0000 0 126,000 0 J 0 0 B 0
2,177,046,500 225 23,425 72 J 2,425,500 71 T/B 73,0001,908,630,000 211 64,889 148 J 1,374,500 146 T/B 416,500
10,664,702,500 753 74,060 425 T/J 6,246,500 420 B 557,0000 0 0.000 0 J 0 0 B 0
470,500,000 6 ### 125,000 J 500 110,000 B 5000 0 128,000 0 J 0 0 B 0
51,090,065,000 1,416 2,146,667 1,610 T/J 601,500 1,600 B 5,567,5004,615,000 3 139,710 430 T/J 9,500 395 B 1,000
0 0 28,456 50 J 430,000 0 B 00 0 1,203,333 0 J 0 0 B 0
126,575,000 6 211,204 2,125 J 8,000 2,100 T/B 50,0000 0 430,667 1,190 J 9,500 1,150 B 11,0000 0 863,707 0 J 0 0 B 0
18,382,500 9 517,872 255 T/J 175,000 245 B 305,0001,254,515,000 166 81,250 330 J 3,155,500 325 T/B 2,592,500
13,157,862,000 917 32,367 157 T/J ### 156 B 2,163,500264,685,000 50 169,444 1,250 J 12,500 1,220 T/B 83,500
10,313,196,000 687 82,706 124 T/J 576,500 123 B ###
0 0 794,528 1,200 J 150,000 1,050 B 50,5000 0 3,126 69 J 500 0 B 00 0 40,159 0 J 0 90 B 35,000
2,915,000 3 18,941 230 T/J 10,500 215 B 57,5008,092,275,000 169 265,000 5,300 T/J 57,500 5,250 B 109,500
0 0 3,228,070 10,900 J 1,000 7,600 B 1,5008,220,037,500 352 658,860 2,875 T/J 54,500 2,850 B 1,000
2,705,000 2 728,000 910 T/J 3,500 870 B 2,5000 0 90,000 100 J 10,000 0 B 0
11,362,500 33 86,154 113 J 56,000 112 T/B 5009,193,500 28 43,072 144 J 2,500 141 B 10,000
26,500,000 3 22,222 50 T/J ### 0 B 0479,928,500 100 100,000 160 T/J 1,454,500 155 B 341,500
39,500,000 7 1,000,000 12,500 T/J 2,500 10,600 B 5009,165,000 10 124,444 280 T/J 48,500 265 B 4,500
15,860,825,000 309 1,560,976 40,200 J 500 40,000 T/B 50044,045,987,500 934 451,547 2,300 T/J 354,500 2,275 B 2,040,500
0 0 86,000 0 J 0 0 B 00 0 28,696 0 J 0 130 B 79,500
195,737,500 105 120,000 425 J 20,000 420 T/B 15,00013,772,000 29 43,226 134 T/J 2,000 130 B 50,000
266,061,000 90 113,333 119 T/J 1,145,500 118 B 193,0000 0 7,240 99 J 37,000 72 B 37,500
108,969,000 18 53,913 65 J 10,000 63 B 5005,424,995,000 277 191,111 430 T/J 3,905,500 425 B 3,000
25,000 1 131,579 50 T/J 5,708,500 0 B 00 0 39,424 250 J 482,000 0 B 00 0 863,888 0 J 0 4,300 B 10,000
7,811,000,000 233 2,188,820 7,150 T/J 18,000 7,100 B 3,50010,647,500 16 615,385 405 J 2,000 400 T/B 4,500
798,875,000 34 5,585,318 28,150 T/J 500 27,900 B 1,0000 0 90,909 110 J 1,000 0 B 0
54,840,800,000 669 173,077 9,000 T/J 27,500 8,950 B 26,5000 0 38,462 50 J 4,077,000 0 B 0
38,478,087,500 524 86,654 4,675 T/J 453,000 4,650 B 1,240,5000 0 796,610 0 J 0 0 B 0
38,028,080,000 1,289 145,191 800 T/J 24,500 790 B 596,00015,330,000 10 137,255 210 T/J 43,500 205 B 200,000
1,224,000,000 1 97,483 670 J 50,000 0 B 091,143,500 53 19,600 150 J 175,000 147 T/B 3,000
0 0 27,222 0 J 0 920 B 500222,675,000 41 507,042 7,700 J 500 7,600 T/B 1,000
99,528,500 35 32,000 81 J 110,000 80 T/B 251,00074,592,500 19 32,817 360 T/J 250,000 345 B 57,00038,762,500 4 115,312 3,100 J 41,000 2,800 B 2,50056,117,500 18 24,361 250 J 49,500 245 T/B 94,500
46,680,025,000 743 1,989,796 4,875 T/J 473,500 4,850 B 50058,707,250,000 1,043 834,489 4,900 J 3,376,500 4,875 T/B 2,065,500
891,335,000 17 228,959 1,750 J 20,500 1,670 B 12,50010,500,000 1 116,667 12,000 J 1,000 10,100 B 1,00019,643,000 21 8,960 113 J 96,500 112 T/B 10,000
85,350,825,000 1,457 160,170 4,725 T/J 167,000 4,700 B 354,5007,524,445,000 421 84,507 1,640 T/J 145,000 1,630 B 396,000
53,500 1 0.611 105 J 50,000 103 B 20,0000 0 170,476 180 J 300,000 0 B 00 0 7,005 680 J 14,500 530 B 500
933,225,000 140 290,370 2,450 T/J 81,000 2,400 B 170,0000 0 25,870 0 J 0 0 B 0
44,176,425,000 610 638,000 16,000 J 50,500 15,950 T/B 122,0001,683,550,000 17 8,313,866 6,050 T/J 2,000 5,900 B 4,000
385,532,500 81 123,810 260 T/J 1,841,000 255 B 3,347,50027,212,225,000 648 385,714 5,400 T/J 130,500 5,250 B 108,500
0 0 5,540 0 J 0 290 B 2,50072,176,600,000 247 362,500 50,750 T/J 19,500 50,700 B 1,000
23,815,000 37 70,000 106 J 10,000 104 B 5,50046,365,000 57 46,989 610 J 5,000 590 B 1,00052,140,000 2 448,125 820 J 489,500 790 T/B 94,00066,600,000 6 130,081 840 J 500 800 T/B 34,000
0 0 24,769 180 J 4,000 122 B 20,0004,723,262,500 172 172,225 3,175 J 7,000 3,150 T/B 45,0001,054,115,000 184 371,795 590 J 121,500 580 T/B 384,500
461,625,000 24 250,000 1,300 T/J 82,500 1,290 B 100,00032,686,587,500 549 201,471 3,450 J 483,000 3,425 T/B 495,000
0 0 150,758 0 J 0 0 B 02,817,100,000 346 515,556 1,170 J 15,000 1,160 T/B 67,500
70,518,500 93 159,000 159 T/J 7,000 158 B 142,00058,725,000 168 51,414 50 T/J ### 0 B 0
0 0 24,546 0 J 0 0 B 0169,441,000 35 9,721 81 J 100,000 80 T/B 1,281,000
0 0 3,667 0 J 0 110 B 37,5003,225,000 2 252,700 950 T/J 25,500 800 B 500
87,272,500 34 18,654 97 T/J 135,000 95 B 853,5009,117,500 3 58,750 235 T/J 52,000 225 B 960,000
614,926,500 615 3,418 94 T/J 103,500 93 B 76,0002,258,500 13 19,638 186 J 3,000 173 B 500
341,399,000 70 3,967 120 T/J 2,923,000 119 B 463,00024,860,387,500 1,027 2,596,491 3,725 J 132,500 3,700 T/B 106,000
117,284,075,000 2,337 6,338,990 3,250 T/J 544,500 3,225 B 829,50050,762,500 72 121,765 180 T/J 33,000 177 B 5,000
150,000 1 10,526 100 T/J 1,000 85 B 10,00085,195,000 45 84,996 405 J 44,000 395 T/B 31,500
95,893,115,000 3,691 141,176 1,200 T/J 1,993,000 1,190 B 2,078,000620,175,000 67 283,721 610 T/J 40,000 600 B 10,500
17,244,500 39 155,200 195 J 2,500 194 T/B 21,0000 0 436,074 235 J 2,500 205 B 5,0000 0 40,000 50 J ### 0 B 0
0 0 237,992 4,500 J 4,000 4,000 B 4,000166,132,000 31 16,029 52 J 1,271,000 51 T/B 57,000
11,607,500 12 39,398 270 T/J 33,000 265 B 23,5000 0 66,667 4,900 J 500 0 B 0
3,167,500 2 42,703 410 J 149,500 395 T/B 80,0000 0 52,135 1,170 J 2,500 1,000 B 500
12,750,000 7 71,396 3,225 J 500 3,125 T/B 50096,536,110,000 1,675 174,108 680 T/J 4,841,000 670 B 7,465,000
83,937,500 7 7,558 260 J 350,000 245 T/B 32,5000 0 57,782 2,700 J 1,500 0 B 0
365,792,000 43 13,585 101 J 693,000 100 T/B 39,50064,604,975,000 676 663,226 12,850 T/J 44,000 12,800 B 5,000
2,375,000 3 141,016 800 T/J 1,140,500 780 B 19,0006,441,500,000 817 363,636 3,200 T/J 3,000 3,125 B 1,500
50,000 2 5,745 50 T/J ### 0 B 00 0 400,000 0 J 0 0 B 0
10,435,575,000 418 428,000 2,675 T/J 19,500 2,650 B 42,5003,431,560,000 137 234,642 330 T/J 1,214,000 325 B 5,244,0001,258,800,000 92 438,610 1,330 T/J 25,000 1,320 B 285,5001,363,000,000 77 639,583 15,550 J 1,000 14,900 B 500
0 0 75,000 165 J 3,500 150 B 250,000194,642,500 29 36,355 245 T/J 99,000 240 B 402,500
19,575,000 6 69,904 2,325 T/J 84,000 2,200 B 22,500129,705,187,500 2,203 1,333,623 3,375 T/J 1,664,000 3,350 B 3,209,500
57,512,500 12 1,058,333 3,200 J 2,500 2,950 B 1,5000 0 ### 97,000 J 2,000 93,000 B 2,000
4,911,842,500 413 99,069 330 T/J 9,701,500 315 B 400,0009,280,000 19 271,795 540 J 5,000 530 T/B 89,000
372,270,000 88 212,500 0 J 0 425 T/B 5,443,500716,937,500 106 82,653 405 T/J 260,500 400 B 482,000101,122,500 46 140,000 385 T/J 20,500 380 B 32,500
6,733,460,000 1,506 116,931 265 T/J 925,500 260 B ###555,645,000 90 18,000 55 J 2,504,500 54 T/B 70,500
0 0 133,333 0 J 0 0 B 01,079,225,000 4 ### 275,000 J 4,000 271,000 B 500
0 0 70,146 450 J 7,500 0 B 04,517,700,000 255 34,410 300 T/J 1,044,500 295 B 2,252,500
21,824,150,000 508 104,444 940 T/J 5,555,500 930 B 506,5004,984,215,000 481 444,577 1,490 T/J 68,500 1,480 B 247,500
146,555,000 23 100,000 650 T/J 71,000 640 B 421,5000 0 47,176 600 J 75,000 560 B 10,000
280,003,000 121 207,544 127 J 99,500 126 T/B 30,0008,480,000 5 4,028 1,280 T/J 50,500 1,200 B 9,000
0 0 57,656 0 J 0 0 B 00 0 33,333 50 J 1,894,000 0 B 0
6,281,425,000 225 1,843,436 10,750 T/J 3,000 10,700 B 5007,363,017,000 261 27,279 200 T/J 8,186,500 199 B 907,000
124,185,500 52 51,200 65 J 408,500 64 T/B 457,000
20,400,000 2 9,076 70 J 100,000 68 T/B 50,0002,274,305,000 263 132,308 430 T/J 628,500 425 B 826,500
3,975,000 1 79,500 4,000 J 3,500 3,975 T/B 1,0000 0 971,373 1,700 J 2,000 1,650 B 4,0000 0 130,000 0 J 0 0 B 0
206,322,500 28 925,717 380 J 45,000 370 T/B 24,0000 0 8,141 225 J 2,000 0 B 00 0 38,462 0 J 0 0 B 00 0 101,998 169 J 58,000 150 B 20,000
431,670,000 82 836,364 1,150 T/J 18,000 1,140 B 29,00013,698,235,000 311 553,136 1,600 T/J 382,500 1,590 B 867,500
1,870,000 1 93,500 205 J 290,000 187 T/B 260,0000 0 142,857 175 J 10,000 150 B 125,000
102,801,387,500 1,176 1,475,000 4,425 T/J 232,000 4,400 B 48,0000 0 80,000 70 J 500 50 B 25,0000 0 29,231 205 J 20,000 0 B 0
4,160,000 3 163,902 840 T/J 8,500 820 B 500254,401,000 139 43,500 176 J 199,500 174 T/B 435,000
63,125,000 11 238,168 1,020 J 105,000 1,010 T/B 112,500894,225,000 21 825,760 1,990 T/J 41,000 1,900 B 6,000
2,696,190,000 60 1,898,102 1,140 T/J 612,500 1,130 B 3,283,0002,179,390,000 148 606,125 570 T/J 2,000 560 B 68,000
896,590,000 71 226,978 210 T/J 6,262,500 205 B ###7,160,000 6 131,693 0 J 0 1,310 B 1,000
465,217,500 180 2,062 240 T/J 164,500 235 B 78,0000 0 22,958 0 J 0 0 B 0
93,000 1 52,356 95 J 10,000 93 T/B 24,0000 0 180,000 0 J 0 0 B 0
400,000 1 8,000 0 J 0 80 T/B 13,0000 0 0.000 0 J 0 0 B 0
59,677,650,000 696 3,991,304 23,000 J 37,500 22,950 T/B 80,5004,798,690,000 348 142,857 800 T/J 358,000 780 B 1,329,000
0 0 4,934 0 J 0 0 B 00 0 2,080,000 0 J 0 26,100 B 50,000
3,695,500 57 13,793 83 J 5,000 80 T/B 4,5000 0 24,314 385 J 500 235 B 44,000
12,045,000 4 36,960 345 J 5,000 330 T/B 463,5006,804,800,000 491 836,120 900 T/J 897,000 890 B 156,500
0 0 2,366 63 J 500 0 B 071,483,000 58 124,461 128 J 20,000 127 T/B 351,00019,785,000 9 700,000 840 T/J 28,500 820 B 30,000
1,737,355,000 53 531,250 850 T/J 1,324,500 840 B 790,00025,056,500 24 16,200 82 J 26,500 81 T/B 12,500
0 0 110,632 0 J 0 2,150 B 25,0000 0 212,000 530 J 37,500 510 B 736,500
76,967,000 16 28,747 181 T/J 24,500 179 B 50022,285,000 10 299,119 740 J 86,000 730 T/B 37,000
1,111,000 4 10,000 51 J 5,000 50 T/B 225,000
0 0 40,000 0 J 0 0 B 053,525,000 13 6,259,781 800 T/J 1,000 790 B 26,00028,530,500 27 79,834 51 J 169,500 0 B 0
812,150,000 136 207,843 2,675 J 5,000 2,650 T/B 6,000277,524,500 319 80,000 205 J 366,500 200 T/B 40,000
0 0 11,578 119 J 10,000 118 B 5000 0 4,409 138 J 4,000 0 B 00 0 100,000 500 J 50,000 0 B 00 0 1,258,064 0 J 0 1,650 B 500
3,860,187,500 12 322,727 3,575 J 8,000 3,550 T/B 57,5000 0 297,255 37,500 J 1,500 34,000 B 5000 0 48,537 74 J 3,000 72 B 16,000
2,493,420,000 468 3,095 290 T/J 895,000 280 B 3,521,50018,475,150,000 517 135,684 3,175 T/J 269,000 3,150 B 67,500
1,785,170,000 252 48,330 1,050 J 132,500 1,040 T/B 452,0000 0 57,333 83 J 1,000 73 B 1,5000 0 69,223 0 J 0 0 B 00 0 16,303 128 J 50,000 111 B 5,0000 0 148,000 0 J 0 0 B 0
537,522,500 179 0.789 71 T/J 3,767,500 70 B 186,000350,000 1 11,721 0 J 0 0 B 0
90,805,000 19 146,667 550 T/J 5,500 530 B 25,00081,725,000 9 1,652,019 5,150 J 18,000 5,000 T/B 2,500
31,534,712,500 909 2,717,391 2,250 T/J 2,132,000 2,225 B 149,000248,000 5 12,796 102 J 126,000 98 B 6,000
20,512,500 2 825,000 4,125 T/J 500 4,100 B 20,50042,239,575,000 747 3,288,329 9,450 T/J 25,000 9,400 B 43,000
276,290,000 13 134,181 1,800 T/J 37,000 1,650 B 5,0000 0 435,000 0 J 0 0 B 0
2,978,735,000 330 895,498 1,090 T/J 271,000 1,080 B 947,00012,085,000 4 714,524 1,070 T/J 160,000 1,060 B 32,500
203,225,000 20 2,512,563 3,350 T/J 2,750,000 3,325 B 1,275,0000 0 155,152 1,600 J 2,000 0 B 00 0 103,102 245 J 3,000 235 B 1,5000 0 0.000 0 J 0 0 B 00 0 ### 136,500 J 1,000 0 B 00 0 52,000 150 J 500 0 B 0
4,550,000 2 10,928 61 J 80,000 60 T/B 575,0001,169,960,000 71 95,385 930 T/J 759,000 920 B 500
5,062,500 1 52,941 225 T/J 1,000,000 220 B 1,075,0000 0 227,501 390 J 10,000 380 B 51,5000 0 130,833 0 J 0 0 B 0
606,942,000 493 1,871 131 T/J 461,000 129 B 357,0004,116,112,500 195 123,457 2,500 T/J 884,000 2,475 B 265,5001,823,912,500 114 93,362 415 J 243,000 410 T/B 157,500
0 0 63,830 9,400 J 2,500 0 B 00 0 706,215 7,350 J 2,500 7,100 B 5,0000 0 115,573 530 J 22,500 410 B 5,000
4,150,000 5 558,797 680 T/J 170,000 610 B 50029,631,087,500 571 948,276 2,750 T/J 69,500 2,725 B 534,500
0 0 78,092 0 J 0 0 B 0138,842,000 152 35,657 78 T/J 11,000 77 B 147,500
0 0 10,000 0 J 0 255 B 500819,050,000 95 141,812 3,000 T/J 36,000 2,975 B 51,000
85,359,375,000 1,825 837,653 7,950 T/J 261,000 7,900 B 58,50025,891,000 19 84,180 183 T/J 20,500 180 B 10,000
8,211,629,500 1,595 161,935 150 T/J 1,049,500 149 B 152,5004,106,500 6 28,333 86 J 1,000 84 B 12,000
503,787,500 55 91,652 255 T/J 171,500 250 B 1,151,5000 0 628,399 0 J 0 0 B 0
2,158,475,000 53 1,233,333 13,150 J 2,500 12,750 B 3,0001,610,125,000 54 155,682 3,425 T/J 60,500 3,400 B 239,500
10,510,760,000 74 496,000 620 T/J 233,500 610 B 3,075,5008,986,000 16 16,000 64 T/J 99,000 63 B 686,000
1,299,690,500 1,134 93,498 111 J 20,500 110 T/B 108,000564,430,000 18 311,111 700 T/J 141,500 670 B 192,000
0 0 161,059 285 J 106,500 275 B 25,0001,352,635,000 271 71,818 79 T/J 2,510,500 78 B 4,911,000
0 0 211,765 0 J 0 0 B 04,420,775,000 185 305,052 1,710 T/J 44,500 1,700 B 10,0001,206,080,000 131 1,288,889 590 J 386,000 580 T/B 928,500
836,415,000 238 585,333 1,210 T/J 10,000 1,200 B 102,0000 0 67,776 2,175 J 1,000 1,720 B 3,000
695,000 1 3,450 149 J 500 139 T/B 1,00045,331,525,000 1,102 185,212 390 T/J 6,188,500 385 B ###77,068,625,000 985 ### 23,800 T/J 235,500 23,550 B 5,000
0 0 250,848 4,500 J 500 0 B 021,246,975,000 612 ### 16,500 T/J 17,000 16,450 B 1,500
225,000 1 39,812 450 T/J 4,500 340 B 5,00046,114,500 29 127,000 127 T/J 128,500 126 B 50,000
0 0 57,143 0 J 0 0 B 0346,298,500 126 81,633 200 T/J 482,500 199 B 104,500
0 0 2,585 50 J 5,521,000 0 B 05,879,650,000 170 161,905 690 J 656,000 680 T/B 2,932,5001,895,927,500 115 84,210 320 T/J 1,594,500 315 B 736,500
10,095,000 6 88,571 630 J 110,000 620 T/B 98,0002,126,555,000 88 124,771 690 J 60,500 680 T/B 89,500
0 0 29,302 73 J 500 63 B 5,0000 0 28,960 50 J 254,000 0 B 0
