TEMPO.CO, Jakarta-
| Saham BEI 9/5/2012 | |||||
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| SCBD | Danayasa Arthatama Tbk. | 590 | (180) | (23,38) | 33.000 |
| CNTX | Century Textile Industry Tbk. | 7.400 | (1.300) | (14,94) | 4.000 |
| ASBI | Asuransi Bintang Tbk | 510 | (50) | (8,93) | 1.077.000 |
| SAFE | Steady Safe Tbk | 199 | (16) | (7,44) | 8.000 |
| PDES | Destinasi Tirta Nusantara Tbk | 145 | (10) | (6,45) | 500 |
| MYOH | Myoh Technology Tbk. | 1.990 | (135) | (6,35) | 4.071.500 |
| PNBN | Bank Pan Indonesia Tbk | 760 | (50) | (6,17) | 5.923.500 |
| MBSS | Mitrabahtera Segara Sejati Tb | 1.350 | (80) | (5,59) | 18.362.000 |
| FAST | Fast Food Indonesia Tbk. | 13.000 | (750) | (5,45) | 302.000 |
| SSIA | Surya Semesta Internusa Tbk. | 1.070 | (60) | (5,31) | 50.029.500 |
| DOID | Delta Dunia Makmur Tbk. | 460 | (25) | (5,15) | 45.195.500 |
| BTON | Betonjaya Manunggal Tbk | 930 | (50) | (5,10) | 2.175.000 |
| ERTX | Eratex Djaja Tbk. | 560 | (30) | (5,08) | 16.500 |
| MDRN | Modern Internasional Tbk. | 2.800 | (150) | (5,08) | 179.000 |
| EKAD | Ekadharma International Tbk. | 390 | (20) | (4,88) | 1.611.000 |
| META | Nusantara Infrastructure Tbk. | 295 | (15) | (4,84) | 74.182.500 |
| TLKM | Telekomunikasi Indonesia (Per | 7.900 | (400) | (4,82) | 27.809.000 |
| APIC | Pacific Strategic Financial T | 200 | (10) | (4,76) | 4.325.500 |
| PRAS | Prima Alloy Steel Universal T | 163 | (8) | (4,68) | 2.426.500 |
| SMRA | Summarecon Agung Tbk. | 1.670 | (80) | (4,57) | 9.145.000 |
| BULL | Buana Listya Tama Tbk. | 85 | (4) | (4,49) | 26.569.500 |
| INCO | Vale Indonesia Tbk. | 2.725 | (125) | (4,39) | 15.204.500 |
| GEMS | Golden Energy Mines Tbk. | 2.750 | (125) | (4,35) | 328.500 |
| ALMI | Alumindo Light Metal Industry | 900 | (40) | (4,26) | 25.000 |
| WICO | Wicaksana Overseas Internatio | 69 | (3) | (4,17) | 566.000 |
| RAJA | Rukun Raharja Tbk | 690 | (30) | (4,17) | 596.500 |
| KKGI | Resource Alam Indonesia Tbk. | 5.900 | (250) | (4,07) | 988.000 |
| FREN | Smartfren Telecom Tbk. | 95 | (4) | (4,04) | 17.080.500 |
| MITI | Mitra Investindo Tbk | 96 | (4) | (4,00) | 9.703.500 |
| OKAS | Ancora Indonesia Resources Tb | 240 | (10) | (4,00) | 172.000 |
| CTRA | Ciputra Development Tbk | 720 | (30) | (4,00) | 69.888.500 |
| VOKS | Voksel Electric Tbk | 1.270 | (50) | (3,79) | 7.000 |
| MTLA | Metropolitan Land Tbk. | 510 | (20) | (3,77) | 18.342.000 |
| AKRA | AKR Corporindo Tbk. | 3.850 | (150) | (3,75) | 22.538.500 |
| KBLI | KMI Wire & Cable Tbk. | 159 | (6) | (3,64) | 2.418.000 |
| CSAP | Catur Sentosa Adiprana Tbk. | 265 | (10) | (3,64) | 1.076.000 |
| BUMI | Bumi Resources Tbk | 1.880 | (70) | (3,59) | 44.730.000 |
| JECC | Jembo Cable Company Tbk | 2.025 | (75) | (3,57) | 227.500 |
| MNCN | Media Nusantara Citra Tbk. | 2.050 | (75) | (3,53) | 58.373.500 |
| EXCL | XL Axiata Tbk. | 5.550 | (200) | (3,48) | 957.500 |
| LCGP | Laguna Cipta Griya Tbk | 112 | (4) | (3,45) | 7.202.500 |
| BIPI | Benakat Petroleum Energy Tbk. | 198 | (7) | (3,41) | 15.352.000 |
| TOTL | Total Bangun Persada Tbk. | 570 | (20) | (3,39) | 10.913.000 |
| CMNP | Citra Marga Nusaphala Persada | 2.225 | (75) | (3,26) | 347.000 |
| TRIL | Triwira Insanlestari Tbk. | 119 | (4) | (3,25) | 852.000 |
| KPIG | Global Land Development Tbk | 600 | (20) | (3,23) | 71.500 |
| LPIN | Multi Prima Sejahtera Tbk | 3.000 | (100) | (3,23) | 165.500 |
| INDR | Indo-Rama Synthetics Tbk. | 1.850 | (60) | (3,14) | 6.000 |
| BKSL | Sentul City Tbk. | 310 | (10) | (3,13) | 218.052.500 |
| NIPS | Nipress Tbk | 3.900 | (125) | (3,11) | 81.500 |
| GEMA | Gema Grahasarana Tbk. | 470 | (15) | (3,09) | 6.123.500 |
| ADMG | Polychem Indonesia Tbk | 495 | (15) | (2,94) | 3.242.500 |
| BEST | Bekasi Fajar Industrial Estat | 495 | (15) | (2,94) | 11.908.500 |
| BNBA | Bank Bumi Arta Tbk. | 199 | (6) | (2,93) | 2.041.000 |
| ACES | Ace Hardware Indonesia Tbk. | 5.150 | (150) | (2,83) | 1.640.500 |
| BEKS | Bank Pundi Indonesia Tbk. | 172 | (5) | (2,82) | 362.000 |
| PTBA | Tambang Batubara Bukit Asam ( | 17.350 | (500) | (2,80) | 2.646.500 |
| RBMS | Ristia Bintang Mahkotasejati | 105 | (3) | (2,78) | 150.500 |
| ALDO | Alkindo Naratama Tbk. | 350 | (10) | (2,78) | 8.655.500 |
| WIKA | Wijaya Karya (Persero) Tbk. | 1.060 | (30) | (2,75) | 4.732.500 |
| BWPT | BW Plantation Tbk | 1.420 | (40) | (2,74) | 24.449.000 |
| DEWA | Darma Henwa Tbk | 72 | (2) | (2,70) | 32.005.500 |
| INKP | Indah Kiat Pulp & Paper Tbk. | 1.100 | (30) | (2,65) | 3.649.000 |
| BDMN | Bank Danamon Indonesia Tbk. | 5.700 | (150) | (2,56) | 7.008.500 |
| AALI | Astra Agro Lestari Tbk. | 20.950 | (550) | (2,56) | 1.139.000 |
| ISAT | Indosat Tbk | 4.800 | (125) | (2,54) | 4.110.500 |
| INTA | Intraco Penta Tbk. | 770 | (20) | (2,53) | 27.018.000 |
| JTPE | Jasuindo Tiga Perkasa Tbk. | 390 | (10) | (2,50) | 3.850.000 |
| BCAP | Bhakti Capital Indonesia Tbk | 1.180 | (30) | (2,48) | 24.000 |
| RMBA | Bentoel Internasional Investa | 790 | (20) | (2,47) | 69.500 |
| AMFG | Asahimas Flat Glass Tbk | 5.950 | (150) | (2,46) | 627.000 |
| UNVR | Unilever Indonesia Tbk. | 21.850 | (550) | (2,46) | 1.920.000 |
| LPCK | Lippo Cikarang Tbk | 4.075 | (100) | (2,40) | 3.405.500 |
| ABBA | Mahaka Media Tbk. | 123 | (3) | (2,38) | 6.500 |
| INDY | Indika Energy Tbk. | 2.050 | (50) | (2,38) | 7.597.500 |
| WAPO | Wahana Phonix Mandiri Tbk | 83 | (2) | (2,35) | 571.000 |
| BISI | BISI International Tbk. | 840 | (20) | (2,33) | 1.540.000 |
| TPIA | Chandra Asri Petrochemical Tb | 2.125 | (50) | (2,30) | 2.500 |
| PTRO | Petrosea Tbk. | 4.275 | (100) | (2,29) | 5.332.000 |
| ITMG | Indo Tambangraya Megah Tbk. | 37.550 | (850) | (2,21) | 992.500 |
| HRUM | Harum Energy Tbk. | 6.700 | (150) | (2,19) | 6.718.000 |
| UNTR | United Tractors Tbk. | 26.900 | (600) | (2,18) | 8.257.500 |
| CFIN | Clipan Finance Indonesia Tbk. | 455 | (10) | (2,15) | 2.582.500 |
| ARII | Atlas Resources Tbk. | 1.390 | (30) | (2,11) | 120.500 |
| KIJA | Kawasan Industri Jababeka Tbk | 240 | (5) | (2,04) | 25.472.500 |
| JPRS | Jaya Pari Steel Tbk | 480 | (10) | (2,04) | 299.000 |
| HEXA | Hexindo Adiperkasa Tbk | 9.650 | (200) | (2,03) | 26.500 |
| PKPK | Perdana Karya Perkasa Tbk | 145 | (3) | (2,03) | 596.000 |
| MAPI | Mitra Adiperkasa Tbk. | 7.250 | (150) | (2,03) | 6.624.000 |
| BFIN | BFI Finance Indonesia Tbk | 4.900 | (100) | (2,00) | 20.000 |
| IKAI | Intikeramik Alamasri Industri | 153 | (3) | (1,92) | 827.500 |
| GJTL | Gajah Tunggal Tbk. | 2.575 | (50) | (1,90) | 3.951.000 |
| ASIA | Asia Natural Resources Tbk | 53 | (1) | (1,85) | 1.683.500 |
| SPMA | Suparma Tbk | 265 | (5) | (1,85) | 123.000 |
| MYRXP | Saham Seri B Hanson Internati | 54 | (1) | (1,82) | 301.000 |
| ELTY | Bakrieland Development Tbk. | 108 | (2) | (1,82) | 117.002.000 |
| NIKL | Pelat Timah Nusantara Tbk. | 270 | (5) | (1,82) | 2.485.500 |
| PNIN | Panin Insurance Tbk. | 540 | (10) | (1,82) | 769.500 |
| COWL | Cowell Development Tbk | 275 | (5) | (1,79) | 7.317.000 |
| ANTM | Aneka Tambang (Persero) Tbk. | 1.650 | (30) | (1,79) | 10.942.500 |
| ASII | Astra International Tbk. | 69.650 | (1.250) | (1,76) | 6.115.000 |
| SIPD | Sierad Produce Tbk. | 56 | (1) | (1,75) | 44.381.000 |
| SMSM | Selamat Sempurna Tbk. | 1.990 | (35) | (1,73) | 928.000 |
| KBRI | Kertas Basuki Rachmat Indones | 57 | (1) | (1,72) | 5.634.500 |
| GWSA | Greenwood Sejahtera Tbk. | 285 | (5) | (1,72) | 6.101.000 |
| RIGS | Rig Tenders Indonesia Tbk. | 580 | (10) | (1,69) | 387.000 |
| TBLA | Tunas Baru Lampung Tbk. | 580 | (10) | (1,69) | 929.000 |
| HDFA | HD Finance Tbk. | 295 | (5) | (1,67) | 4.066.500 |
| KOIN | Kokoh Inti Arebama Tbk | 295 | (5) | (1,67) | 85.000 |
| MRAT | Mustika Ratu Tbk. | 590 | (10) | (1,67) | 407.500 |
| BAJA | Saranacentral Bajatama Tbk. | 305 | (5) | (1,61) | 280.000 |
| PICO | Pelangi Indah Canindo Tbk | 305 | (5) | (1,61) | 6.000 |
| ENRG | Energi Mega Persada Tbk. | 184 | (3) | (1,60) | 91.682.500 |
| BYAN | Bayan Resources Tbk. | 15.350 | (250) | (1,60) | 10.000 |
| RUIS | Radiant Utama Interinsco Tbk | 310 | (5) | (1,59) | 3.503.000 |
| AISA | Tiga Pilar Sejahtera Food Tbk | 620 | (10) | (1,59) | 15.422.500 |
| INDF | Indofood Sukses Makmur Tbk | 4.825 | (75) | (1,53) | 11.294.000 |
| BBRI | Bank Rakyat Indonesia (Perser | 6.500 | (100) | (1,52) | 32.490.000 |
| SIMP | Salim Ivomas Pratama Tbk. | 1.310 | (20) | (1,50) | 19.191.000 |
| YPAS | Yanaprima Hastapersada Tbk | 660 | (10) | (1,49) | 34.500 |
| BIPP | Bhuwanatala Indah Permai Tbk | 67 | (1) | (1,47) | 3.681.000 |
| INAI | Indal Aluminium Industry Tbk | 680 | (10) | (1,45) | 61.000 |
| VIVA | Visi Media Asia Tbk. | 680 | (10) | (1,45) | 2.501.500 |
| BBTN | Bank Tabungan Negara (Persero | 1.360 | (20) | (1,45) | 2.630.000 |
| ASGR | Astra Graphia Tbk | 1.370 | (20) | (1,44) | 6.971.000 |
| ARTI | Ratu Prabu Energi Tbk | 345 | (5) | (1,43) | 6.857.500 |
| BRPT | Barito Pacific Tbk | 690 | (10) | (1,43) | 47.000 |
| MLPL | Multipolar Tbk. | 140 | (2) | (1,41) | 25.080.500 |
| BBKP | Bank Bukopin Tbk. | 700 | (10) | (1,41) | 2.787.500 |
| POLY | Asia Pacific Fibers Tbk | 355 | (5) | (1,39) | 884.000 |
| AUTO | Astra Otoparts Tbk. | 3.550 | (50) | (1,39) | 273.000 |
| IATA | Indonesia Air Transport Tbk | 72 | (1) | (1,37) | 3.926.000 |
| NISP | Bank OCBC NISP Tbk | 1.450 | (20) | (1,36) | 6.000 |
| BTPN | Bank Tabungan Pensiunan Nasio | 3.625 | (50) | (1,36) | 187.500 |
| PNLF | Panin Financial Tbk. | 146 | (2) | (1,35) | 26.226.500 |
| PGAS | Perusahaan Gas Negara (Perser | 3.650 | (50) | (1,35) | 45.668.000 |
| JIHD | Jakarta International Hotels | 740 | (10) | (1,33) | 34.500 |
| CTRP | Ciputra Property Tbk. | 750 | (10) | (1,32) | 2.282.500 |
| APLN | Agung Podomoro Land Tbk. | 385 | (5) | (1,28) | 7.154.000 |
| JAWA | Jaya Agra Wattie Tbk. | 385 | (5) | (1,28) | 2.760.500 |
| MFIN | Mandala Multifinance Tbk. | 770 | (10) | (1,28) | 95.500 |
| DILD | Intiland Development Tbk | 390 | (5) | (1,27) | 22.569.000 |
| TELE | Tiphone Mobile Indonesia Tbk. | 390 | (5) | (1,27) | 3.707.000 |
| ROTI | Nippon Indosari Corpindo Tbk. | 3.900 | (50) | (1,27) | 134.500 |
| SDRA | Bank Himpunan Saudara 1906 Tb | 395 | (5) | (1,25) | 2.266.000 |
| BORN | Borneo Lumbung Energi & Metal | 790 | (10) | (1,25) | 13.263.500 |
| KRAS | Krakatau Steel (Persero) Tbk. | 810 | (10) | (1,22) | 3.947.000 |
| LPKR | Lippo Karawaci Tbk. | 810 | (10) | (1,22) | 40.667.000 |
| ESSA | Surya Esa Perkasa Tbk. | 2.025 | (25) | (1,22) | 545.500 |
| MEDC | Medco Energi International Tb | 2.100 | (25) | (1,18) | 9.403.500 |
| MIDI | Midi Utama Indonesia Tbk. | 425 | (5) | (1,16) | 1.327.500 |
| SDPC | Millennium Pharmacon Internat | 88 | (1) | (1,12) | 1.455.500 |
| WINS | Wintermar Offshore Marine Tbk | 450 | (5) | (1,10) | 2.537.000 |
| LTLS | Lautan Luas Tbk. | 900 | (10) | (1,10) | 436.000 |
| BHIT | Bhakti Investama Tbk. | 465 | (5) | (1,06) | 33.673.500 |
| GREN | Evergreen Invesco Tbk. | 94 | (1) | (1,05) | 3.290.500 |
| AKPI | Argha Karya Prima Industry Tb | 940 | (10) | (1,05) | 33.500 |
| MPPA | Matahari Putra Prima Tbk. | 940 | (10) | (1,05) | 2.429.500 |
| PWON | Pakuwon Jati Tbk. | 196 | (2) | (1,01) | 10.362.500 |
| SMRU | SMR Utama Tbk. | 490 | (5) | (1,01) | 631.000 |
| BJBR | Bank Pembangunan Daerah Jawa | 1.000 | (10) | (0,99) | 10.426.000 |
| IIKP | Inti Agri Resources Tbk | 1.040 | (10) | (0,95) | 750.000 |
| APLI | Asiaplast Industries Tbk. | 112 | (1) | (0,88) | 684.000 |
| BRNA | Berlina Tbk. | 2.800 | (25) | (0,88) | 1.503.500 |
| INVS | Inovisi Infracom Tbk. | 5.750 | (50) | (0,86) | 947.500 |
| IMAS | Indomobil Sukses Internasiona | 17.300 | (150) | (0,86) | 790.000 |
| TKIM | Pabrik Kertas Tjiwi Kimia Tbk | 3.125 | (25) | (0,79) | 28.500 |
| INPC | Bank Artha Graha Internasiona | 128 | (1) | (0,78) | 2.146.500 |
| IPOL | Indopoly Swakarsa Industry Tb | 128 | (1) | (0,78) | 2.302.000 |
| MAIN | Malindo Feedmill Tbk. | 1.280 | (10) | (0,78) | 5.968.000 |
| SGRO | Sampoerna Agro Tbk. | 3.200 | (25) | (0,78) | 1.189.500 |
| BNGA | Bank CIMB Niaga Tbk. | 1.290 | (10) | (0,77) | 534.500 |
| ADMF | Adira Dinamika Multi Finance | 13.000 | (100) | (0,76) | 11.500 |
| DVLA | Darya-Varia Laboratoria Tbk. | 1.320 | (10) | (0,75) | 76.500 |
| BACA | Bank Capital Indonesia Tbk | 138 | (1) | (0,72) | 111.500 |
| BVIC | Bank Victoria International T | 140 | (1) | (0,71) | 2.516.500 |
| PLAS | Polaris Investama Tbk | 1.400 | (10) | (0,71) | 99.000 |
| BMRI | Bank Mandiri (Persero) Tbk. | 7.200 | (50) | (0,69) | 32.377.500 |
| ABMM | ABM Investama Tbk. | 3.675 | (25) | (0,68) | 299.500 |
| TMPI | AGIS Tbk | 151 | (1) | (0,66) | 25.052.000 |
| PSAB | J Resources Asia Pasifik Tbk. | 3.775 | (25) | (0,66) | 240.000 |
| SQMI | Renuka Coalindo Tbk. | 1.520 | (10) | (0,65) | 215.500 |
| BNLI | Bank Permata Tbk | 1.530 | (10) | (0,65) | 12.500 |
| AGRO | Bank Agroniaga Tbk. | 154 | (1) | (0,65) | 122.500 |
| KLBF | Kalbe Farma Tbk. | 3.975 | (25) | (0,63) | 15.050.500 |
| BBNI | Bank Negara Indonesia (Perser | 4.000 | (25) | (0,62) | 9.584.000 |
| TMPO | Tempo Intimedia Tbk. | 165 | (1) | (0,60) | 91.500 |
| SMDR | Samudera Indonesia Tbk | 4.125 | (25) | (0,60) | 53.500 |
| AMAG | Asuransi Multi Artha Guna Tbk | 167 | (1) | (0,60) | 5.116.500 |
| WEHA | Panorama Transportasi Tbk | 167 | (1) | (0,60) | 855.500 |
| MTDL | Metrodata Electronics Tbk. | 169 | (1) | (0,59) | 2.489.500 |
| ERAA | Erajaya Swasembada Tbk. | 1.700 | (10) | (0,58) | 2.622.500 |
| LPPS | Lippo Securities Tbk. | 171 | (1) | (0,58) | 7.836.500 |
| DKFT | Central Omega Resources Tbk. | 1.790 | (10) | (0,56) | 682.000 |
| FORU | Fortune Indonesia Tbk | 180 | (1) | (0,55) | 1.342.000 |
| PYFA | Pyridam Farma Tbk | 189 | (1) | (0,53) | 306.500 |
| SMGR | Semen Gresik (Persero) Tbk. | 11.850 | (50) | (0,42) | 8.857.500 |
