Saham Watch List Lapis 2

KIJA

Date Open High Low Close Volume Adj Close*42,200 281 283 279 281 5,652,600 28042,199 285 287 279 281 17,417,400 28042,198 278 284 277 282 20,112,000 28142,195 261 282 261 275 72,045,800 27442,194 259 262 255 260 10,320,300 25942,193 262 266 258 261 42,117,400 26042,192 262 265 259 262 18,728,700 26142,191 265 268 260 262 32,700,900 26142,188 261 272 258 268 46,519,600 26742,187 260 263 256 260 42,506,900 25942,186 262 262 258 259 16,322,000 25842,185 259 265 254 262 34,422,300 26142,184 263 263 252 262 27,125,400 26142,181 266 268 262 267 15,780,700 26642,180 279 279 263 268 33,234,300 26742,179 262 274 262 269 48,236,000 26842,178 249 263 244 263 38,935,100 26242,177 247 248 242 248 10,608,600 24742,174 244 247 241 243 17,133,700 24242,173 243 244 238 241 22,840,200 24042,172 241 249 240 242 37,022,700 24142,171 233 241 233 240 37,154,900 23942,170 244 244 233 237 51,478,100 236

KIJA

1,588,380,6004,894,289,4005,671,584,000

###2,683,278,000

###4,906,919,4008,567,635,800

######

4,227,398,0009,018,642,6007,106,854,8004,213,446,9008,906,792,400

######

2,630,932,8004,163,489,1005,504,488,2008,959,493,4008,917,176,000

###

DOID

Date Open High Low Close Volume Adj Close*Jul 15, 2015 79 81 75 76 9,037,400 76Jul 14, 2015 83 84 79 79 9,620,700 79Jul 13, 2015 84 84 82 83 1,222,400 83Jul 10, 2015 84 85 82 83 2,270,000 83Jul 9, 2015 84 85 80 83 15,573,200 83Jul 8, 2015 90 91 85 85 11,081,700 85Jul 7, 2015 86 92 84 90 10,862,400 90Jul 6, 2015 90 92 86 86 17,288,300 86Jul 3, 2015 92 96 90 90 32,448,000 90Jul 2, 2015 85 93 84 91 61,254,100 91Jul 1, 2015 80 87 79 83 14,786,700 83

Jun 30, 2015 80 81 79 80 1,984,000 80Jun 29, 2015 82 82 78 80 4,509,700 80Jun 26, 2015 82 85 82 83 3,531,100 83Jun 25, 2015 85 86 83 83 4,726,200 83Jun 24, 2015 83 87 82 85 24,879,400 85Jun 23, 2015 84 85 81 82 7,071,500 82Jun 22, 2015 82 87 82 83 20,925,200 83Jun 19, 2015 77 86 77 82 27,339,200 82Jun 18, 2015 75 77 74 75 5,449,500 75Jun 17, 2015 66 76 66 74 15,301,600 74Jun 16, 2015 71 71 65 70 4,429,200 70Jun 15, 2015 78 78 71 71 8,009,900 71

SMRU

Date Open High Low Close Volume Adj Close*42,200 318 392 318 380 114,246,600 38042,199 310 318 310 317 50,714,800 31742,198 306 313 302 309 41,551,900 30942,195 305 309 305 307 34,793,700 30742,194 309 320 305 305 42,560,100 30542,193 320 320 310 310 26,988,700 31042,192 327 329 319 319 27,431,400 31942,191 324 327 324 327 54,942,800 32742,188 320 325 317 325 26,107,400 32542,187 320 322 320 320 23,911,600 32042,186 327 330 312 320 34,536,500 32042,185 324 327 320 327 33,930,900 32742,184 323 325 318 324 56,376,000 32442,180 332 334 325 330 12,686,900 33042,179 337 338 331 334 27,569,700 33442,178 341 342 334 337 34,675,300 33742,177 337 342 337 340 49,248,000 34042,174 336 339 334 339 12,691,000 33942,173 337 339 334 336 24,332,400 33642,172 335 336 332 336 17,166,000 33642,171 334 336 329 335 45,476,300 33542,170 334 334 332 332 45,153,800 332

SMRU

43,413,708,00016,076,591,60012,839,537,10010,681,665,90012,980,830,500

8,366,497,0008,750,616,600

17,966,295,6008,484,905,0007,651,712,000

11,051,680,00011,095,404,30018,265,824,000

4,186,677,0009,208,279,800

11,685,576,10016,744,320,000

4,302,249,0008,175,686,4005,767,776,000

15,234,560,50014,991,061,600

AHAP

Date Open High Low Close Volume Adj Close*07/15/15 169 169 169 169 100 16907/14/15 153 153 153 153 0 15307/13/15 153 153 153 153 0 15307/10/15 170 170 153 153 200 15307/09/15 150 157 150 155 5400 15507/08/15 169 170 155 157 61000 15707/07/15 153 160 150 158 11000 15807/06/15 153 154 150 153 34000 15307/03/15 151 151 151 151 150000 15107/02/15 150 151 150 151 29200 15107/01/15 160 160 150 150 46900 15006/30/15 160 160 150 151 136300 15106/29/15 153 174 150 160 454200 16006/26/15 180 189 180 189 1700 18906/25/15 195 195 170 170 52600 17006/24/15 190 190 190 190 200 19006/23/15 198 198 198 198 0 19806/23/15 7.00 Dividend06/22/15 179.47 179.47 178.57 178.57 3400 171.5706/19/15 179.47 179.47 179.47 179.47 1200 172.4406/18/15 165.95 165.95 165.95 165.95 0 159.4406/17/15 165.95 165.95 165.95 165.95 300 159.4406/16/15 153.32 153.32 153.32 153.32 5500 147.3106/15/15 162.34 162.34 153.32 153.32 22200 147.31

CENT

Date Open High Low Close Volume Adj Close*07/15/15 150 165 150 165 200 16507/14/15 150 150 150 150 94500 15007/13/15 150 150 150 150 0 15007/10/15 150 150 150 150 0 15007/09/15 150 150 150 150 231100 15007/08/15 151 155 145 155 286900 15507/07/15 150 151 150 150 72600 15007/06/15 145 152 145 151 9900 15107/03/15 147 149 145 149 24900 14907/02/15 150 157 145 157 7400 15707/01/15 170 170 150 150 600 15006/30/15 152 152 150 150 3400 15006/29/15 159 159 145 150 18700 15006/26/15 180 180 142 150 56400 15006/25/15 180 180 180 180 5200 18006/24/15 180 180 180 180 2600 18006/23/15 168 175 168 175 4000 17506/22/15 142 169 142 161 500 16106/19/15 150 150 150 150 0 15006/18/15 157 157 150 150 20800 15006/17/15 150 157 150 157 800 15706/16/15 138 138 137 137 5500 13706/15/15 150 168 138 138 35100 138

META

Date Open High Low Close Volume Adj Close*42,200 185 187 185 185 95,560,800 18542,199 190 190 185 185 89,994,200 18542,198 192 193 189 189 95,839,300 18942,195 180 196 180 193 102,581,500 19342,194 184 194 184 190 97,302,200 19042,193 196 204 191 194 95,181,800 19442,192 210 210 203 204 89,510,300 20442,191 205 211 204 204 81,406,900 20442,188 209 211 205 210 110,645,600 21042,187 198 209 197 208 96,174,600 20842,186 218 218 194 197 91,738,000 19742,185 195 200 191 200 102,815,500 20042,184 192 198 192 193 97,133,700 19342,181 188 200 187 194 101,894,800 19442,180 189 190 184 187 100,100,000 18742,179 191 192 183 189 112,335,400 18942,178 178 192 176 191 128,098,800 19142,177 177 178 176 177 102,438,100 17742,174 177 178 177 178 61,268,100 17842,173 180 180 177 177 67,565,700 17742,172 179 180 178 179 69,444,900 17942,171 180 181 177 179 70,108,900 17942,170 182 182 177 181 71,257,300 181

META

17,678,748,00016,648,927,00018,113,627,70019,798,229,50018,487,418,00018,465,269,20018,260,101,20016,607,007,60023,235,576,00020,004,316,80018,072,386,00020,563,100,00018,746,804,10019,767,591,20018,718,700,00021,231,390,60024,466,870,80018,131,543,70010,905,721,80011,959,128,90012,430,637,10012,549,493,10012,897,571,300

KAEF

Date Open High Low Close Volume Adj Close*42,200 1,120 1,165 1,090 1,090 3,042,200 1,09042,199 1,020 1,120 1,020 1,120 5,350,600 1,12042,198 1,020 1,025 1,015 1,020 603,300 1,02042,195 1,030 1,035 1,010 1,015 310,900 1,01542,194 1,005 1,035 1,005 1,025 838,500 1,02542,193 1,040 1,045 1,015 1,020 1,738,600 1,02042,192 1,005 1,035 1,005 1,035 2,147,200 1,03542,191 1,045 1,055 1,005 1,005 1,647,100 1,00542,188 990 1,060 985 1,045 2,869,700 1,04542,187 995 995 985 995 490,900 99542,186 1,000 1,000 985 985 204,200 98542,185 975 995 965 995 679,100 99542,184 985 995 960 990 739,800 99042,181 995 995 980 995 494,200 99542,180 1,000 1,000 990 995 180,300 99542,179 1,000 1,000 975 1,000 970,300 1,00042,178 1,010 1,010 990 990 981,300 99042,177 1,000 1,015 985 1,010 461,100 1,01042,174 1,010 1,025 995 1,000 1,203,300 1,00042,173 985 1,040 985 1,005 1,625,500 1,00542,172 970 1,000 970 985 365,400 98542,171 960 980 940 970 559,700 97042,170 985 985 940 965 764,200 965

APLN

Date Open High Low Close Volume Adj Close*07/15/15 169 169 169 169 100 16907/14/15 153 153 153 153 0 15307/13/15 153 153 153 153 0 15307/10/15 170 170 153 153 200 15307/09/15 150 157 150 155 5400 15507/08/15 169 170 155 157 61000 15707/07/15 153 160 150 158 11000 15807/06/15 153 154 150 153 34000 15307/03/15 151 151 151 151 150000 15107/02/15 150 151 150 151 29200 15107/01/15 160 160 150 150 46900 15006/30/15 160 160 150 151 136300 15106/29/15 153 174 150 160 454200 16006/26/15 180 189 180 189 1700 18906/25/15 195 195 170 170 52600 17006/24/15 190 190 190 190 200 19006/23/15 198 198 198 198 0 19806/23/15 7.00 Dividend06/22/15 179.47 179.47 178.57 178.57 3400 171.5706/19/15 179.47 179.47 179.47 179.47 1200 172.4406/18/15 165.95 165.95 165.95 165.95 0 159.4406/17/15 165.95 165.95 165.95 165.95 300 159.4406/16/15 153.32 153.32 153.32 153.32 5500 147.3106/15/15 162.34 162.34 153.32 153.32 22200 147.31

ERAA

Date Open High Low Close Volume Adj Close*07/15/15 550 555 545 550 5,178,500 55007/14/15 555 560 550 550 9,798,000 55007/13/15 550 560 545 550 13,924,400 55007/10/15 550 560 545 545 16,788,000 54507/09/15 550 555 535 545 15,387,200 54507/08/15 565 580 550 550 25,830,100 55007/07/15 565 575 560 570 14,292,100 57007/06/15 570 575 555 560 10,785,000 56007/03/15 575 590 575 580 11,489,900 58007/02/15 595 595 575 580 19,303,600 58007/01/15 595 605 570 580 47,794,600 58006/30/15 595 610 580 590 35,382,100 59006/29/15 600 615 585 600 44,989,600 60006/26/15 595 630 590 610 56,450,400 61006/25/15 600 615 590 595 34,457,100 59506/24/15 600 620 595 600 76,362,300 60006/23/15 555 605 535 600 113,591,300 60006/22/15 540 550 520 545 39,894,800 54506/19/15 560 565 540 540 28,829,300 54006/18/15 515 570 515 550 119,878,900 55006/17/15 530 535 510 515 19,303,200 51506/17/15 20.00 Dividend06/16/15 560 560 525 530 40,944,700 51006/15/15 565 570 525 530 27,204,300 510

WIKA

Date Open High Low Close Volume Adj Close*07/15/15 3,150 3,165 3,080 3,080 4,374,500 3,08007/14/15 3,175 3,190 3,130 3,150 23,238,500 3,15007/13/15 3,100 3,175 3,080 3,150 14,504,700 3,15007/10/15 3,000 3,095 2,980 3,095 20,501,600 3,09507/09/15 2,910 2,990 2,850 2,985 13,658,800 2,98507/08/15 2,975 3,020 2,900 2,950 26,108,900 2,95007/07/15 2,895 3,000 2,885 2,975 25,374,100 2,97507/06/15 2,855 2,925 2,835 2,850 9,573,200 2,85007/03/15 2,895 2,970 2,865 2,920 27,446,400 2,92007/02/15 2,595 2,995 2,595 2,895 36,159,000 2,89507/01/15 2,525 2,590 2,515 2,570 9,872,800 2,57006/30/15 2,500 2,570 2,480 2,505 13,999,000 2,50506/29/15 2,580 2,580 2,495 2,510 11,728,900 2,51006/26/15 2,655 2,665 2,605 2,610 6,291,900 2,61006/25/15 2,695 2,730 2,645 2,660 5,659,000 2,66006/24/15 2,760 2,775 2,700 2,700 6,576,300 2,70006/23/15 2,755 2,780 2,720 2,750 9,366,600 2,75006/22/15 2,725 2,765 2,705 2,740 12,628,800 2,74006/19/15 2,730 2,785 2,715 2,725 15,640,700 2,72506/18/15 2,700 2,720 2,640 2,690 9,336,600 2,69006/17/15 2,670 2,720 2,640 2,670 9,044,800 2,67006/16/15 2,550 2,645 2,510 2,600 9,807,400 2,60006/15/15 2,660 2,665 2,545 2,550 13,382,700 2,550

BWPT

Date Open High Low Close Volume Adj Close*Jul 15, 2015 390 393 380 390 39,333,200 390Jul 14, 2015 398 403 390 390 32,739,600 390Jul 13, 2015 409 409 396 398 37,951,900 398Jul 10, 2015 415 420 405 407 101,518,300 407Jul 9, 2015 385 417 378 411 268,459,100 411Jul 8, 2015 415 416 379 385 222,116,000 385Jul 7, 2015 426 432 412 417 149,677,800 417Jul 6, 2015 438 443 425 426 99,303,200 426Jul 3, 2015 440 447 435 440 155,639,100 440Jul 2, 2015 432 442 428 440 227,244,500 440Jul 1, 2015 413 434 412 430 426,975,200 430

Jun 30, 2015 415 416 409 411 79,387,000 411Jun 29, 2015 400 420 398 413 123,014,600 413Jun 26, 2015 420 422 413 417 98,453,600 417Jun 25, 2015 418 427 412 418 196,099,600 418Jun 24, 2015 420 431 412 418 211,184,900 418Jun 23, 2015 381 419 380 419 353,721,700 419Jun 22, 2015 374 384 369 378 83,508,400 378Jun 19, 2015 376 381 366 372 80,674,600 372Jun 18, 2015 380 385 371 372 89,703,700 372Jun 17, 2015 373 396 373 378 217,990,900 378Jun 16, 2015 392 392 350 371 473,705,800 371Jun 15, 2015 454 470 391 391 411,647,600 391

SRIL

Date Open High Low Close Volume Adj Close*07/15/15 381 381 322 322 445,973,600 32207/14/15 398 410 376 380 365,194,200 38007/13/15 415 419 394 398 219,031,100 39807/10/15 440 465 392 411 1,052,200,100 41107/09/15 416 450 412 438 360,651,300 43807/08/15 385 415 375 413 775,908,700 41307/07/15 368 425 365 389 398,128,900 38907/07/15 5.38 Dividend07/06/15 366 383 360 365 307,539,800 36007/03/15 321 398 321 366 703,353,200 36107/02/15 310 330 310 319 401,475,600 31407/01/15 305 312 304 308 166,724,000 30306/30/15 303 320 302 303 226,451,900 29906/29/15 313 313 301 303 41,140,800 29906/26/15 312 321 312 313 71,409,900 30806/25/15 313 315 310 313 49,696,200 30806/24/15 315 318 312 313 44,298,100 30806/23/15 321 323 314 315 61,287,700 31006/22/15 321 325 318 319 60,905,600 31406/19/15 319 329 318 320 233,036,300 31506/18/15 320 327 313 319 236,206,100 31406/17/15 310 331 309 319 142,880,800 31406/16/15 283 321 269 307 199,401,800 30206/15/15 314 314 281 282 76,298,000 278

LPKR

Date Open High Low Close Volume Adj Close*Jul 22, 2015 1,160.00 1,215.00 1,160.00 1,205.00 64,976,300 1,205.00Jul 15, 2015 1,175.00 1,190.00 1,155.00 1,160.00 46,327,400 1,160.00Jul 14, 2015 1,190.00 1,205.00 1,175.00 1,175.00 49,358,000 1,175.00Jul 13, 2015 1,205.00 1,210.00 1,175.00 1,190.00 54,513,800 1,190.00Jul 10, 2015 1,180.00 1,210.00 1,180.00 1,200.00 65,954,200 1,200.00

Jul 9, 2015 1,160.00 1,195.00 1,140.00 1,180.00 35,107,000 1,180.00Jul 8, 2015 1,210.00 1,210.00 1,150.00 1,185.00 45,883,000 1,185.00Jul 7, 2015 1,205.00 1,225.00 1,190.00 1,210.00 54,642,800 1,210.00Jul 6, 2015 1,200.00 1,225.00 1,180.00 1,205.00 57,485,300 1,205.00Jul 3, 2015 1,180.00 1,215.00 1,170.00 1,205.00 80,431,500 1,205.00Jul 2, 2015 1,150.00 1,180.00 1,135.00 1,180.00 86,223,500 1,180.00Jul 1, 2015 1,180.00 1,205.00 1,130.00 1,155.00 51,088,100 1,155.00

Jun 30, 2015 1,180.00 1,205.00 1,175.00 1,180.00 55,263,700 1,180.00Jun 29, 2015 1,235.00 1,250.00 1,165.00 1,180.00 40,198,100 1,180.00Jun 26, 2015 1,210.00 1,255.00 1,205.00 1,250.00 80,216,800 1,250.00Jun 25, 2015 1,180.00 1,225.00 1,175.00 1,215.00 111,535,700 1,215.00Jun 24, 2015 1,095.00 1,190.00 1,095.00 1,180.00 149,949,000 1,180.00Jun 23, 2015 1,100.00 1,105.00 1,090.00 1,090.00 36,375,200 1,090.00Jun 22, 2015 1,110.00 1,115.00 1,085.00 1,095.00 53,909,600 1,095.00Jun 22, 2015 16.68 DividendJun 19, 2015 1,105.00 1,120.00 1,105.00 1,110.00 60,503,600 1,093.32Jun 18, 2015 1,110.00 1,120.00 1,095.00 1,115.00 55,221,400 1,098.24Jun 17, 2015 1,105.00 1,125.00 1,090.00 1,115.00 86,867,300 1,098.24Jun 16, 2015 1,105.00 1,125.00 1,085.00 1,105.00 43,982,400 1,088.40Jun 15, 2015 1,140.00 1,155.00 1,115.00 1,115.00 21,623,500 1,098.24

Saham Watch List Lapis 2

Documents

Transcript of Saham Watch List Lapis 2