KEMENTRIAN KEUANGAN BUDI LUHUR

BADAN SAHAM NASIONAL

National Stock Department

SAHAM GABUNGAN BUDI LUHUR

Tanggal 2-Jan 3-Jan 6-Jan 7-Jan 8-Jan 9-Jan 10-Jan 13-Jan

SGBL Tutup 1.986 1.99 1.987 1.994 1.996 1.998 1.995 1.993

Tanggal 2-Jan 3-Jan 6-Jan 7-Jan 8-Jan 9-Jan 10-Jan 13-Jan

USD to BLR 1.802 1.799 1.801 1.798 1.798 1.797 1.798 1.799

2.5

1.5

1
1.5

0.5

0
43847 43865 43882 43900 43916 43935 43951 43970 43991 44007 44026 44042 44062 44082 44098 44116 44132
14-Jan 15-Jan 16-Jan 17-Jan 20-Jan 21-Jan 22-Jan 23-Jan 24-Jan 27-Jan
1.994 1.998 2.001 2.003 2 2.008 2.007 2.009 2.013 2.014

14-Jan 15-Jan 16-Jan 17-Jan 20-Jan 21-Jan 22-Jan 23-Jan 24-Jan 27-Jan
1.799 1.797 1.796 1.795 1.796 1.792 1.792 1.791 1.789 1.788

SGBL TUTUP
062 44082 44098 44116 44132 44151 44167 44183 44207 44223 44242 44258 44277 44293 44312 44333 44349 44365 44412 44428 44446

SGBL Tutup
28-Jan 29-Jan 30-Jan 31-Jan 3-Feb 4-Feb 5-Feb 6-Feb 7-Feb 10-Feb
2.018 2.009 2.002 2 1.999 1.998 1.992 1.99 1.988 1.982

28-Jan 29-Jan 30-Jan 31-Jan 3-Feb 4-Feb 5-Feb 6-Feb 7-Feb 10-Feb
1.786 1.79 1.793 1.794 1.795 1.795 1.798 1.801 1.806 1.809

1.82

1.8

1.78

1.76

1.74

1.72

1.7
 1.72

1.7

1.68

1.66

1.64

1.62
49 44365 44412 44428 44446 44462 44480 44496 44512 44530 44546 44567 44585 44603 44621 44637
2 6 0 4 8
3 83 383 384 384 384
4 4 4 4 4 4
 11-Feb 13-Feb 14-Feb 17-Feb 18-Feb 19-Feb 20-Feb 21-Feb 24-Feb 25-Feb
1.983 1.982 1.982 1.991 1.99 1.994 1.996 1.999 2.002 2.005

11-Feb 13-Feb 14-Feb 17-Feb 18-Feb 19-Feb 20-Feb 21-Feb 24-Feb 25-Feb
1.809 1.808 1.808 1.804 1.8 1.802 1.801 1.8 1.799 1.797

1.82

1.8

1.78

1.76

1.74

1.72

1.7
1.72

1.7

1.68

1.66

1.64

1.62
2 6 0 4 8 2 6 0 4 8 2 6 0 4 8 2 6 0 4 8 2 6 0 4 8 2 6 0 4 8 2 6 0 4 8 2 6 0 4
3 83 383 384 384 384 385 385 386 386 386 387 387 388 388 388 389 389 390 390 390 391 391 392 392 392 393 393 394 394 394 395 395 396 396 396 397 397 398 398
4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4
26-Feb 27-Feb 28-Feb 2-Mar 3-Mar 4-Mar 5-Mar 6-Mar 9-Mar 10-Mar
2.008 2.013 2.01 2.002 2.003 2.004 2.001 1.992 1.993 1.995

26-Feb 27-Feb 28-Feb 2-Mar 3-Mar 4-Mar 5-Mar 6-Mar 9-Mar 10-Mar
1.795 1.792 1.793 1.792 1.791 1.79 1.793 1.797 1.796 1.795

USD to BLR
48 952 956 960 964 968 972 976 980 984 988 992 996 000 004 008 012 016 020 024 028 032 036 040 044 048 052 056 060 064 068 072 076 080 084 088 092 096 100 104 108 112 116 12
43 43 43 43 43 43 43 43 43 43 43 43 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 4
11-Mar 12-Mar 13-Mar 16-Mar 17-Mar 18-Mar 19-Mar 20-Mar 23-Mar 24-Mar
1.998 1.992 1.993 1.994 1.996 1.999 2.003 2.005 2.01 2.013

11-Mar 12-Mar 13-Mar 16-Mar 17-Mar 18-Mar 19-Mar 20-Mar 23-Mar 24-Mar
1.794 1.797 1.796 1.796 1.795 1.793 1.791 1.79 1.788 1.787
84 088 092 096 100 104 108 112 116 120 124 128 132 136 140 144 148 152 156 160 164 168 172 176 180 184 188 192 196 200 204 208 212 216 220 224 228 232 236 240 244 248 252 25
44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44 44
25-Mar 26-Mar 27-Mar 30-Mar 31-Mar 1-Apr 2-Apr 3-Apr 6-Apr 7-Apr
2.019 2.024 2.036 2.04 2.043 2.041 2.043 2.045 2.046 2.048

25-Mar 26-Mar 27-Mar 30-Mar 31-Mar 1-Apr 2-Apr 3-Apr 6-Apr 7-Apr
1.784 1.786 1.78 1.778 1.777 1.778 1.777 1.776 1.775 1.774

USD to BLR
 USD to BLR

0 4 8 2 6 0 4 8 2 6 0 4 8 2 6 0 4 8
22 422 422 423 423 424 424 424 425 425 426 426 426 427 427 428 428 428
4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4 4
8-Apr 9-Apr 13-Apr 14-Apr 15-Apr 16-Apr 17-Apr 20-Apr 21-Apr 22-Apr
2.038 2.04 2.042 2.046 2.048 2.053 2.054 2.051 2.055 2.057

8-Apr 9-Apr 13-Apr 14-Apr 15-Apr 16-Apr 17-Apr 20-Apr 21-Apr 22-Apr
1.779 1.778 1.777 1.775 1.774 1.771 1.771 1.772 1.768 1.767
23-Apr 24-Apr 27-Apr 28-Apr 29-Apr 30-Apr 1-May 4-May 5-May 6-May
2.06 2.063 2.062 2.064 2.062 2.067 2.069 2.066 2.067 2.062

23-Apr 24-Apr 27-Apr 28-Apr 29-Apr 30-Apr 1-May 4-May 5-May 6-May
1.765 1.764 1.764 1.763 1.764 1.762 1.761 1.762 1.762 1.764
8-May 11-May 12-May 13-May 14-May 15-May 18-May 19-May 25-May 26-May
2.059 2.062 2.061 2.054 2.055 2.053 2.048 2.044 2.032 2.029

8-May 11-May 12-May 13-May 14-May 15-May 18-May 19-May 25-May 26-May
1.765 1.764 1.764 1.768 1.769 1.768 1.771 1.774 1.78 1.781
27-May 28-May 29-May 1-Jun 2-Jun 3-Jun 4-Jun 5-Jun 8-Jun 9-Jun
2.02 2.018 2.014 2.009 2.007 2.004 2 1.998 1.99 1.991

27-May 28-May 29-May 1-Jun 2-Jun 3-Jun 4-Jun 5-Jun 8-Jun 9-Jun
1.784 1.785 1.787 1.789 1.79 1.791 1.793 1.794 1.798 1.798
10-Jun 11-Jun 12-Jun 15-Jun 16-Jun 17-Jun 18-Jun 19-Jun 22-Jun 23-Jun
1.992 1.99 1.989 1.99 1.992 1.993 1.993 1.994 1.992 1.994

10-Jun 11-Jun 12-Jun 15-Jun 16-Jun 17-Jun 18-Jun 19-Jun 22-Jun 23-Jun
1.797 1.798 1.799 1.797 1.796 1.796 1.796 1.795 1.796 1.795
24-Jun 25-Jun 26-Jun 29-Jun 30-Jun 1-Jul 2-Jul 3-Jul 6-Jul 7-Jul
1.995 1.996 1.99 1.993 1.997 1.999 2 2.004 2.002 2.003

24-Jun 25-Jun 26-Jun 29-Jun 30-Jun 1-Jul 2-Jul 3-Jul 6-Jul 7-Jul
1.795 1.795 1.798 1.797 1.795 1.794 1.793 1.791 1.792 1.793
 8-Jul 9-Jul 10-Jul 14-Jul 15-Jul 16-Jul 17-Jul 20-Jul 21-Jul 22-Jul
2 2.003 2.006 2.005 2.007 2.01 2.012 2.01 2.019 2.023

8-Jul 9-Jul 10-Jul 14-Jul 15-Jul 16-Jul 17-Jul 20-Jul 21-Jul 22-Jul
1.794 1.793 1.791 1.792 1.791 1.79 1.789 1.79 1.786 1.784
23-Jul 24-Jul 27-Jul 28-Jul 29-Jul 30-Jul 3-Aug 4-Aug 5-Aug 6-Aug
2.026 2.028 2.036 2.044 2.045 2.04 2.048 2.047 2.056 2.06

23-Jul 24-Jul 27-Jul 28-Jul 29-Jul 30-Jul 3-Aug 4-Aug 5-Aug 6-Aug
1.782 1.781 1.777 1.773 1.773 1.773 1.769 1.77 1.765 1.763
7-Aug 10-Aug 11-Aug 12-Aug 13-Aug 14-Aug 18-Aug 19-Aug 21-Aug 25-Aug
2.066 2.069 2.071 2.077 2.082 2.086 2.092 2.095 2.098 2.099

7-Aug 10-Aug 11-Aug 12-Aug 13-Aug 14-Aug 18-Aug 19-Aug 21-Aug 25-Aug
1.76 1.758 1.757 1.754 1.752 1.75 1.747 1.746 1.744 1.744
26-Aug 27-Aug 28-Aug 31-Aug 1-Sep 2-Sep 3-Sep 4-Sep 7-Sep 8-Sep
2.097 2.1 2.101 2.098 2.102 2.1 2.103 2.102 2.105 2.104

26-Aug 27-Aug 28-Aug 31-Aug 1-Sep 2-Sep 3-Sep 4-Sep 7-Sep 8-Sep
1.745 1.743 1.743 1.744 1.742 1.743 1.742 1.742 1.741 1.741
9-Sep 10-Sep 11-Sep 14-Sep 15-Sep 16-Sep 17-Sep 18-Sep 21-Sep 22-Sep
2.108 2.109 2.11 2.113 2.116 2.112 2.11 2.112 2.116 2.113

9-Sep 10-Sep 11-Sep 14-Sep 15-Sep 16-Sep 17-Sep 18-Sep 21-Sep 22-Sep
1.739 1.738 1.738 1.737 1.735 1.737 1.738 1.737 1.735 1.736
23-Sep 24-Sep 25-Sep 28-Sep 29-Sep 30-Sep 1-Oct 2-Oct 5-Oct 6-Oct
2.117 2.121 2.124 2.13 2.128 2.13 2.134 2.14 2.142 2.144

23-Sep 24-Sep 25-Sep 28-Sep 29-Sep 30-Sep 1-Oct 2-Oct 5-Oct 6-Oct
1.732 1.73 1.729 1.734 1.727 1.726 1.724 1.721 1.72 1.719
7-Oct 8-Oct 9-Oct 12-Oct 13-Oct 14-Oct 15-Oct 16-Oct 19-Oct 20-Oct
2.15 2.151 2.143 2.14 2.138 2.137 2.14 2.143 2.144 2.148

7-Oct 8-Oct 9-Oct 12-Oct 13-Oct 14-Oct 15-Oct 16-Oct 19-Oct 20-Oct
1.716 1.716 1.72 1.723 1.724 1.725 1.724 1.723 1.722 1.72
21-Oct 22-Oct 23-Oct 26-Oct 27-Oct 28-Oct 30-Oct 2-Nov 3-Nov 4-Nov
2.151 2.158 2.149 2.146 2.151 2.158 2.156 2.161 2.16 2.162

21-Oct 22-Oct 23-Oct 26-Oct 27-Oct 28-Oct 30-Oct 2-Nov 3-Nov 4-Nov
1.719 1.716 1.72 1.721 1.719 1.716 1.717 1.715 1.716 1.715
5-Nov 6-Nov 9-Nov 10-Nov 11-Nov 12-Nov 13-Nov 16-Nov 17-Nov 18-Nov
2.168 2.173 2.176 2.178 2.188 2.19 2.191 2.193 2.196 2.2

5-Nov 6-Nov 9-Nov 10-Nov 11-Nov 12-Nov 13-Nov 16-Nov 17-Nov 18-Nov
1.712 1.714 1.713 1.714 1.709 1.708 1.708 1.707 1.706 1.704
19-Nov 20-Nov 23-Nov 24-Nov 25-Nov 26-Nov 27-Nov 30-Nov 1-Dec 2-Dec
2.202 2.204 2.206 2.208 2.207 2.21 2.213 2.218 2.217 2.213

19-Nov 20-Nov 23-Nov 24-Nov 25-Nov 26-Nov 27-Nov 30-Nov 1-Dec 2-Dec
1.703 1.702 1.701 1.7 1.7 1.699 1.698 1.696 1.696 1.698
3-Dec 4-Dec 7-Dec 8-Dec 9-Dec 10-Dec 11-Dec 14-Dec 15-Dec 16-Dec
2.21 2.209 2.214 2.215 2.218 2.221 2.226 2.229 2.231 2.231

3-Dec 4-Dec 7-Dec 8-Dec 9-Dec 10-Dec 11-Dec 14-Dec 15-Dec 16-Dec
1.697 1.697 1.695 1.695 1.694 1.693 1.692 1.691 1.69
17-Dec 18-Dec 21-Dec 22-Dec 23-Dec 28-Dec 29-Dec 30-Dec 4-Jan 5-Jan
2.238 2.234 2.236 2.231 2.239 2.24 2.241 2.238 2.243 2.242

17-Dec 18-Dec 21-Dec 22-Dec 23-Dec 28-Dec 29-Dec 30-Dec 4-Jan 5-Jan
6-Jan 7-Jan 8-Jan 11-Jan 12-Jan 13-Jan 14-Jan 15-Jan 18-Jan 19-Jan
2.246 2.249 2.254 2.252 2.256 2.258 2.26 2.262 2.268 2.271

6-Jan 7-Jan 8-Jan 11-Jan 12-Jan 13-Jan 14-Jan 15-Jan 18-Jan 19-Jan
20-Jan 21-Jan 22-Jan 25-Jan 26-Jan 27-Jan 28-Jan 29-Jan 1-Feb 2-Feb
2.27 2.274 2.271 2.278 2.277 2.27 2.272 2.275 2.276 2.281

20-Jan 21-Jan 22-Jan 25-Jan 26-Jan 27-Jan 28-Jan 29-Jan 1-Feb 2-Feb
3-Feb 4-Feb 5-Feb 8-Feb 9-Feb 10-Feb 11-Feb 15-Feb 16-Feb 17-Feb
2.289 2.285 2.286 2.28 2.286 2.291 2.28 2.281 2.276 2.27

3-Feb 4-Feb 5-Feb 8-Feb 9-Feb 10-Feb 11-Feb 15-Feb 16-Feb 17-Feb
18-Feb 19-Feb 22-Feb 23-Feb 24-Feb 25-Feb 26-Feb 1-Mar 2-Mar 3-Mar
2.268 2.27 2.26 2.262 2.256 2.253 2.25 2.253 2.258 2.261

18-Feb 19-Feb 22-Feb 23-Feb 24-Feb 25-Feb 26-Feb 1-Mar 2-Mar 3-Mar
4-Mar 5-Mar 8-Mar 9-Mar 10-Mar 12-Mar 15-Mar 16-Mar 17-Mar 18-Mar
2.266 2.278 2.27 2.272 2.278 2.28 2.282 2.28 2.284 2.286

4-Mar 5-Mar 8-Mar 9-Mar 10-Mar 12-Mar 15-Mar 16-Mar 17-Mar 18-Mar
19-Mar 22-Mar 23-Mar 24-Mar 25-Mar 26-Mar 29-Mar 30-Mar 31-Mar 1-Apr
2.287 2.29 2.291 2.293 2.295 2.295 2.294 2.298 2.301 2.304

19-Mar 22-Mar 23-Mar 24-Mar 25-Mar 26-Mar 29-Mar 30-Mar 31-Mar 1-Apr
2-Apr 5-Apr 6-Apr 7-Apr 8-Apr 9-Apr 13-Apr 14-Apr 15-Apr 16-Apr
2.301 2.306 2.308 2.31 2.311 2.318 2.315 2.319 2.322 2.324

2-Apr 5-Apr 6-Apr 7-Apr 8-Apr 9-Apr 13-Apr 14-Apr 15-Apr 16-Apr
19-Apr 20-Apr 21-Apr 22-Apr 23-Apr 26-Apr 27-Apr 28-Apr 29-Apr 30-Apr
2.326 2.327 2.334 2.338 2.342 2.348 2.352 2.358 2.362 2.367

19-Apr 20-Apr 21-Apr 22-Apr 23-Apr 26-Apr 27-Apr 28-Apr 29-Apr 30-Apr
3-May 4-May 5-May 6-May 7-May 10-May 11-May 17-May 18-May 19-May
2.369 2.373 2.378 2.389 2.391 2.398 2.402 2.41 2.415 2.417

3-May 4-May 5-May 6-May 7-May 10-May 11-May 17-May 18-May 19-May
20-May 21-May 24-May 25-May 26-May 27-May 28-May 31-May 1-Jun 2-Jun
2.423 2.428 2.437 2.446 2.442 2.449 2.451 2.457 2.459 2.46

20-May 21-May 24-May 25-May 26-May 27-May 28-May 31-May 1-Jun 2-Jun
3-Jun 4-Jun 7-Jun 8-Jun 9-Jun 10-Jun 11-Jun 14-Jun 15-Jun 16-Jun
2.463 2.468 2.471 2.48 2.475 2.478 2.48 2.485 2.491 2.499

3-Jun 4-Jun 7-Jun 8-Jun 9-Jun 10-Jun 11-Jun 14-Jun 15-Jun 16-Jun
17-Jun 18-Jun 21-Jun 22-Jun 23-Jun 24-Jun 25-Jun 28-Jun 29-Jun 30-Jun
2.503 2.508 2.511 2.517 2.518 2.523 2.523 2.526 2.529 2.532

17-Jun 18-Jun 21-Jun 22-Jun 23-Jun 24-Jun 25-Jun 28-Jun 29-Jun 30-Jun
1-Aug 2-Aug 3-Aug 4-Aug 5-Aug 6-Aug 9-Aug 10-Aug 11-Aug 12-Aug
2.535 2.542 2.538 2.539 2.543 2.54 2.544 2.545 2.547 2.548

1-Aug 2-Aug 3-Aug 4-Aug 5-Aug 6-Aug 9-Aug 10-Aug 11-Aug 12-Aug
13-Aug 16-Aug 17-Aug 18-Aug 19-Aug 20-Aug 23-Aug 24-Aug 25-Aug 26-Aug
2.546 2.55 2.551 2.554 2.552 2.557 2.559 2.558 2.565 2.564

13-Aug 16-Aug 17-Aug 18-Aug 19-Aug 20-Aug 23-Aug 24-Aug 25-Aug 26-Aug
27-Aug 30-Aug 31-Aug 1-Sep 2-Sep 3-Sep 6-Sep 7-Sep 8-Sep 9-Sep
2.567 2.569 2.572 2.578 2.577 2.574 2.579 2.576 2.577 2.575

27-Aug 30-Aug 31-Aug 1-Sep 2-Sep 3-Sep 6-Sep 7-Sep 8-Sep 9-Sep
10-Sep 13-Sep 14-Sep 15-Sep 16-Sep 17-Sep 20-Sep 21-Sep 22-Sep 23-Sep
2.573 2.577 2.581 2.583 2.585 2.583 2.587 2.588 2.589 2.58

10-Sep 13-Sep 14-Sep 15-Sep 16-Sep 17-Sep 20-Sep 21-Sep 22-Sep 23-Sep
24-Sep 27-Sep 28-Sep 29-Sep 30-Sep 1-Oct 4-Oct 5-Oct 6-Oct 7-Oct
2.587 2.594 2.599 2.606 2.612 2.632 2.64 2.648 2.691 2.68

24-Sep 27-Sep 28-Sep 29-Sep 30-Sep 1-Oct 4-Oct 5-Oct 6-Oct 7-Oct
8-Oct 11-Oct 12-Oct 13-Oct 14-Oct 15-Oct 18-Oct 19-Oct 20-Oct 21-Oct
2.634 2.622 2.614 2.617 2.616 2.628 2.633 2.634 2.637 2.635

8-Oct 11-Oct 12-Oct 13-Oct 14-Oct 15-Oct 18-Oct 19-Oct 20-Oct 21-Oct
22-Oct 25-Oct 26-Oct 27-Oct 28-Oct 29-Oct 1-Nov 2-Nov 3-Nov 4-Nov
2.638 2.63 2.633 2.629 2.634 2.641 2.649 2.651 2.658 2.654

22-Oct 25-Oct 26-Oct 27-Oct 28-Oct 29-Oct 1-Nov 2-Nov 3-Nov 4-Nov
5-Nov 8-Nov 9-Nov 10-Nov 11-Nov 12-Nov 15-Nov 16-Nov 17-Nov 18-Nov
2.657 2.659 2.661 2.652 2.653 2.658 2.662 2.663 2.667 2.671

5-Nov 8-Nov 9-Nov 10-Nov 11-Nov 12-Nov 15-Nov 16-Nov 17-Nov 18-Nov
19-Nov 22-Nov 23-Nov 24-Nov 25-Nov 26-Nov 29-Nov 30-Nov 1-Dec 2-Dec
2.674 2.68 2.681 2.685 2.683 2.689 2.691 2.693 2.697 2.698

19-Nov 22-Nov 23-Nov 24-Nov 25-Nov 26-Nov 29-Nov 30-Nov 1-Dec 2-Dec
3-Dec 6-Dec 7-Dec 8-Dec 9-Dec 10-Dec 13-Dec 14-Dec 15-Dec 16-Dec
2.702 2.704 2.699 2.703 2.707 2.712 2.711 2.708 2.705 2.711

3-Dec 6-Dec 7-Dec 8-Dec 9-Dec 10-Dec 13-Dec 14-Dec 15-Dec 16-Dec
17-Dec 20-Dec 21-Dec 22-Dec 23-Dec 27-Dec 28-Dec 29-Dec 3-Jan 4-Jan
2.713 2.708 2.692 2.693 2.688 2.682 2.689 2.68 2.682 2.672

17-Dec 20-Dec 21-Dec 22-Dec 23-Dec 27-Dec 28-Dec 29-Dec 3-Jan 4-Jan
5-Jan 6-Jan 7-Jan 10-Jan 11-Jan 12-Jan 13-Jan 14-Jan 17-Jan 18-Jan
2.674 2.67 2.661 2.651 2.643 2.639 2.622 2.611 2.612 2.602

5-Jan 6-Jan 7-Jan 10-Jan 11-Jan 12-Jan 13-Jan 14-Jan 17-Jan 18-Jan
19-Jan 20-Jan 21-Jan 24-Jan 25-Jan 26-Jan 27-Jan 28-Jan 2-Feb 3-Feb
2.601 2.579 2.556 2.55 2.544 2.542 2.539 2.51 2.498 2.49

19-Jan 20-Jan 21-Jan 24-Jan 25-Jan 26-Jan 27-Jan 28-Jan 2-Feb 3-Feb
4-Feb 7-Feb 8-Feb 9-Feb 10-Feb 11-Feb 14-Feb 15-Feb 16-Feb 17-Feb
2.477 2.479 2.48 2.481 2.485 2.489 2.495 2.501 2.509 2.531

4-Feb
18-Feb 21-Feb 22-Feb 23-Feb 24-Feb 25-Feb 28-Feb 1-Mar 2-Mar 3-Mar
2.55 2.559 2.571 2.601 2.631 2.65 2.67 2.671 2.689 2.705
4-Mar 7-Mar 8-Mar 9-Mar 10-Mar 11-Mar 14-Mar 15-Mar 16-Mar 17-Mar
2.709 2.713 2.714 2.71 2.716 2.718 2.719 2.723 2.73 2.731
18-Mar
2.734