List of Securities Quotation: Date: Monday, 03 February 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 11,875 11,800 11,300 11,400 -475 372,300 4,273,627,500 800 926.107 11,425 J 1,000 11,400 T/B 2,200 2 ABBA Mahaka Media Tbk. --U9---2 76 78 70 71 -5 24,552,400 1,784,807,100 4,520 124.561 72 J 413,700 71 T/B 39,400 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 6,800 J 100 5,450 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,445 1,440 1,440 1,440 -5 100 144,000 1 38.400 1,440 T/J 900 1,110 B 100 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,720 1,690 1,590 1,600 -120 40,106,500 64,191,641,000 4,797 1,951.220 1,600 T/J 74,683,200 1,595 B 245,300 6 ACST Acset Indonusa Tbk. --U6---1 910 900 860 880 -30 60,200 52,955,500 29 36.955 880 T/J 32,000 870 B 600 7 ADES Akasha Wira International Tbk. --U5---2 970 950 950 950 -20 5,200 4,940,000 7 49.351 970 J 18,300 950 T/B 5,800 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,030 1,030 995 1,015 -15 5,370,400 5,445,523,000 991 797.123 1,015 T/J 22,400 1,010 B 276,400 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,050 10,050 9,925 9,950 -100 29,100 290,640,000 78 427.957 9,950 T/J 3,100 9,925 B 2,200 10 ADMG Polychem Indonesia Tbk --U3---1 173 173 151 152 -21 779,300 120,041,200 145 13.567 155 J 1,400 152 T/B 44,300 11 ADRO Adaro Energy Tbk. --S2BXO1 1,225 1,245 1,180 1,225 0 66,293,300 80,682,924,500 7,355 111.364 1,230 J 100,000 1,225 T/B 310,200 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 384 390 382 386 2 286,600 110,795,000 54 350.909 386 T/J 800 382 B 46,900 13 AGII Aneka Gas Industri Tbk. --S3---1 590 620 585 585 -5 45,600 27,294,500 25 53.182 595 J 1,000 585 T/B 1,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 153 153 147 148 -5 2,780,300 416,011,100 369 241.798 149 J 41,800 148 T/B 407,500 15 AGRS Bank IBK Indonesia Tbk. --U8---2 157 148 148 148 -9 7,000 1,036,000 1 134.545 156 J 1,400 150 B 20,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 58 58 57 58 0 82,900 4,728,900 32 218.678 58 T/J 18,700 57 B 26,000 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 200,000 10,000,000 2 75.893 50 T/J 1,302,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 420 J 2,000 340 B 1,200 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,310 3,290 3,150 3,160 -150 12,260,900 39,389,983,000 2,695 2,518.510 3,170 J 42,100 3,160 T/B 57,400 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 442 530 406 496 54 19,300 8,714,700 34 248.000 496 T/J 999,400 450 B 100 23 ALDO Alkindo Naratama Tbk. --U3---2 460 460 410 430 -30 20,600 8,794,000 14 315.150 432 J 200 420 B 22,700 24 ALKA Alakasa Industrindo Tbk --U3---2 406 350 312 318 -88 18,700 6,045,600 40 53.535 332 J 500 318 T/B 200 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 350 314 292 292 -58 9,600 2,843,200 14 44.923 310 J 500 292 T/B 15,900 26 ALTO Tri Banyan Tirta Tbk. --U5---1 390 390 388 388 -2 23,450,200 9,098,681,200 13 193.849 398 J 100 388 T/B 1,800 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 300 J 100 240 B 500 28 AMAR Bank Amar Indonesia Tbk. --U8---2 432 432 400 406 -26 559,400 228,082,800 303 233.333 408 J 900 406 T/B 78,400 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,330 3,330 3,330 3,330 0 400 1,332,000 2 135.918 3,380 J 2,200 3,220 B 100 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 406 400 400 400 -6 2,300 920,000 4 312.500 406 J 30,000 400 T/B 2,800 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,700 2,710 2,640 2,650 -50 2,715,100 7,304,667,000 341 139.474 2,650 T/J 13,100 2,640 B 4,300 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 825 800 815 15 3,800 3,097,500 19 2,079.665 815 T/J 1,800 810 B 1,200 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 6,600 330,000 13 125.000 50 T/J 19,775,700 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 865 860 860 860 -5 100 86,000 1 71.667 860 T/J 80,300 660 B 100 35 ANTM Aneka Tambang Tbk. --S2XXO1 720 730 705 715 -5 45,970,300 32,899,371,500 4,067 471.418 720 J 1,488,700 715 T/B 339,800 36 APEX Apexindo Pratama Duta Tbk. --U2---2 250 258 250 258 8 4,800 1,216,000 4 16.517 250 J 3,700 234 B 100 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 705 695 695 -5 479,500 334,359,000 39 739.236 695 T/J 7,200 690 B 107,500 38 APII Arita Prima Indonesia Tbk. --U9---2 218 0 0 218 0 0 0 0 99.091 206 J 5,000 175 B 100 39 APLI Asiaplast Industries Tbk. --U3---1 169 169 157 167 -2 36,800 6,124,500 13 139.167 167 T/J 65,600 166 B 30,000 40 APLN Agung Podomoro Land Tbk. --M6K--1 144 144 135 144 0 14,393,100 2,035,183,700 781 39.452 145 J 993,400 144 T/B 88,100 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 735 740 740 740 5 100 74,000 1 49.333 730 J 9,900 690 B 100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,000 1,995 1,975 1,980 -20 679,900 1,346,865,000 427 838.983 1,950 J 10,000 1,815 B 3,000 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --S3---1 430 432 420 432 2 121,100 52,177,200 15 2,936.179 434 J 2,400 430 B 3,000 47 ARTA Arthavest Tbk --U9---2 300 300 300 300 0 2,200 660,000 5 174.024 342 J 100 0 B 0 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 100 5,000 1 12.251 50 T/J 154,810,000 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,590 3,500 3,400 3,500 -90 5,100 17,528,000 9 2,651.515 3,490 J 700 3,400 B 2,300 50 ASBI Asuransi Bintang Tbk. --U8---2 294 0 0 294 0 0 0 0 223.184 294 J 1,500 254 B 20,000 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,100 J 100 1,000 B 1,300 52 ASGR Astra Graphia Tbk. --U9---1 950 950 930 950 0 46,000 42,943,500 25 196.965 950 T/J 63,100 940 B 2,400 53 ASII Astra International Tbk. --S4BXO1 6,350 6,425 6,250 6,275 -75 34,538,400 217,749,467,500 7,022 4,487.367 6,300 J 3,600 6,275 T/B 1,145,400 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 120 115 117 -3 4,100 482,000 10 78.000 119 J 25,600 117 T/B 5,100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,350 1,350 1,335 1,345 -5 94,900 127,537,500 54 2,490.741 1,345 T/J 20,700 1,340 B 1,000 56 ASRI Alam Sutera Realty Tbk. --S6---1 198 199 180 186 -12 15,133,600 2,839,006,300 1,356 177.143 186 T/J 1,259,200 185 B 749,100 57 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 1,000 1,825 B 400 58 ASSA Adi Sarana Armada Tbk. --S7K--1 570 575 540 540 -30 6,102,400 3,385,509,500 220 138.462 550 J 149,200 540 T/B 443,900 59 ATIC Anabatic Technologies Tbk. --U9---1 700 850 685 685 -15 400 296,500 4 97.857 700 J 1,300 600 B 200 60 AUTO Astra Otoparts Tbk. --M4---1 1,200 1,200 1,170 1,180 -20 350,800 414,218,500 205 1,067.197 1,180 T/J 21,200 1,175 B 77,100 61 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,400 520,000 3 57.388 50 T/J 31,049,000 0 B 0 62 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 304 310 0 327,400 100,318,800 11 228.555 312 J 6,200 308 B 100,000 63 BAJA Saranacentral Bajatama Tbk. --U3---2 72 84 70 75 3 8,509,300 659,251,300 1,127 30.000 76 J 52,100 75 T/B 88,300 64 BALI Bali Towerindo Sentra Tbk. --U7---2 810 860 790 835 25 26,800 21,438,000 25 1,043.750 830 J 300 765 B 1,100 65 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 55 50 55 4 233,000 11,898,800 41 36.667 55 T/J 55,000 54 B 400 66 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 15,900 795,000 6 33.333 50 T/J 68,176,600 0 B 0 67 BATA Sepatu Bata Tbk. --U4---1 610 610 600 600 -10 12,900 7,866,000 10 7,782.101 600 T/J 16,600 590 B 50,000 68 BAYU Bayu Buana Tbk --U9---2 1,030 1,045 1,045 1,045 15 600 627,000 3 128.899 1,040 J 200 890 B 1,500 69 BBCA Bank Central Asia Tbk. --S8B3O1 32,400 32,925 31,850 32,200 -200 29,959,400 970,701,642,500 17,303 18,400.000 32,200 T/J 1,279,200 32,175 B 1,021,900 70 BBHI Bank Harda Internasional Tbk. --U8---2 116 110 100 104 -12 118,200 11,955,800 21 83.200 106 J 1,000 103 B 10,000 71 BBKP Bank Bukopin Tbk. --S8---1 224 224 216 220 -4 3,760,700 826,008,800 361 65.264 220 T/J 20,300 218 B 880,300 72 BBLD Buana Finance Tbk. --U8---2 418 420 420 420 2 100 42,000 1 166.915 446 J 400 420 T/B 600 73 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,330 J 8,800 1,755 B 100 74 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,200 7,300 7,075 7,125 -75 20,150,200 144,471,007,500 5,238 34.269 7,150 J 43,100 7,125 T/B 658,300 75 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,460 4,490 4,450 4,460 0 131,584,600 587,580,635,000 12,672 5,097.143 4,470 J 35,100 4,460 T/B 3,435,900 76 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 531,600 0 B 0 77 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,870 1,865 1,805 1,810 -60 17,314,800 31,625,473,000 3,505 236.087 1,815 J 1,100 1,810 T/B 525,200 78 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 280 272 272 -4 173,900 47,854,200 27 276.929 276 J 16,800 272 T/B 12,400 79 BCAP MNC Kapital Indonesia Tbk. --S8---1 142 146 136 140 -2 7,964,000 1,150,999,800 15,042 397.028 140 T/J 74,400 139 B 51,000 80 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 81 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 5,600 280,000 3 45.455 50 T/J 1,662,600 0 B 0 82 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,480 3,550 3,400 3,470 -10 1,022,700 3,533,530,000 635 1.959 3,470 T/J 15,300 3,430 B 11,700 83 BEEF Estika Tata Tiara Tbk. --S1---2 360 366 352 356 -4 1,901,700 677,616,200 191 104.706 356 T/J 68,000 354 B 1,000 84 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 208,600 10,430,000 7 217.306 50 T/J 386,740,900 0 B 0 85 BELL Trisula Textile Industries Tbk. --U4---2 560 555 555 555 -5 5,600 3,108,000 3 370.000 560 J 71,100 555 T/B 89,700 86 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 167 167 158 159 -8 15,355,700 2,471,379,300 956 93.529 160 J 100,000 159 T/B 886,800 87 BFIN BFI Finance Indonesia Tbk. --S8---2 545 545 535 545 0 39,500 21,324,500 17 2,792.867 545 T/J 39,500 540 B 1,200 88 BGTG Bank Ganesha Tbk. --U8---2 51 52 50 50 -1 2,363,200 119,166,300 78 48.544 51 J 754,600 50 T/B 2,299,100 89 BHIT MNC Investama Tbk. --S9---1 65 65 61 61 -4 25,907,800 1,632,779,200 11,217 178.389 62 J 146,700 61 T/B 4,985,400 90 BIKA Binakarya Jaya Abadi Tbk. --U6---2 186 0 0 186 0 0 0 0 18.600 185 J 6,200 176 B 1,900 91 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 281,100 0 B 0 92 BINA Bank Ina Perdana Tbk. --U8---1 930 935 900 900 -30 63,100 58,218,500 48 508.486 900 T/J 2,400 890 B 5,000 93 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 37,564,300 0 B 0 94 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 900 45,000 1 20.851 50 T/J 3,070,000 0 B 0 95 BIRD Blue Bird Tbk. --S7---1 2,350 2,460 2,290 2,390 40 1,643,500 3,967,087,000 309 36.769 2,390 T/J 118,100 2,380 B 5,000 96 BISI BISI International Tbk. --U1---1 1,000 995 960 995 -5 47,200 46,880,000 30 497.500 995 T/J 2,000 990 B 100 97 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 985 1,005 960 975 -10 6,032,200 5,930,363,000 1,960 162.500 980 J 8,000 975 T/B 257,500 98 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 635 620 625 0 6,413,700 4,016,556,500 817 145.349 630 J 713,700 625 T/B 773,800 99 BKDP Bukit Darmo Property Tbk --U6---2 58 55 52 55 -3 57,100 3,138,400 13 45.833 59 J 1,000 55 T/B 8,000 100 BKSL Sentul City Tbk. --S6K--1 58 58 55 56 -2 70,638,500 3,973,790,700 1,342 3.870 57 J 3,733,600 56 T/B 235,000 101 BKSW Bank QNB Indonesia Tbk. --U8---2 131 164 152 159 28 18,300 2,945,400 9 364.846 161 J 8,000 151 B 100 102 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 112,089,500 0 B 0 103 BLTZ Graha Layar Prima Tbk. --U9---2 4,200 0 0 4,200 0 0 0 0 280.000 3,850 J 200 3,160 B 100 104 BLUE Berkah Prima Perkasa Tbk. --U9---2 500 510 498 510 10 113,000 56,559,700 155 392.308 510 T/J 13,100 505 B 200 105 BMAS Bank Maspion Indonesia Tbk. --U8---2 294 290 286 290 -4 4,500 1,291,200 6 90.625 286 J 2,000 266 B 200 106 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,550 7,575 7,350 7,500 -50 43,635,900 326,260,872,500 5,161 2,259.941 7,500 T/J 521,700 7,475 B 204,000 107 BMSR Bintang Mitra Semestaraya Tbk --U9---1 88 98 85 90 2 1,218,400 110,468,100 247 18.000 93 J 300 90 T/B 10,900 108 BMTR Global Mediacom Tbk. --S9K--1 340 340 324 326 -14 15,456,600 5,089,987,800 4,278 265.343 328 J 78,100 326 T/B 1,174,500 109 BNBA Bank Bumi Arta Tbk. --U8---1 316 316 310 314 -2 40,600 12,738,600 23 196.250 312 J 18,500 310 B 20,500 110 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 7,200 360,000 4 0.172 50 T/J 61,609,300 0 B 0 111 BNGA Bank CIMB Niaga Tbk. --M8K--1 895 900 870 880 -15 3,057,500 2,691,978,500 310 6.497 885 J 16,000 880 T/B 1,188,900 112 BNII Bank Maybank Indonesia Tbk. --M8---1 200 202 195 200 0 715,300 141,985,700 123 2.383 200 T/J 34,000 198 B 100 113 BNLI Bank Permata Tbk. --M8K--1 1,175 1,180 1,135 1,140 -35 4,949,400 5,710,832,500 920 12.412 1,140 T/J 2,094,600 1,135 B 223,900 114 BOGA Bintang Oto Global Tbk. --U9K--2 1,570 1,575 1,565 1,570 0 811,400 1,273,918,500 158 1,524.272 1,575 J 91,300 1,570 T/B 1,900 115 BOLA Bali Bintang Sejahtera Tbk. --U9---2 286 286 260 268 -18 46,000 12,204,200 33 153.143 268 T/J 1,900 262 B 2,800 116 BOLT Garuda Metalindo Tbk. --U4---2 825 825 805 815 -10 658,400 539,726,000 118 148.182 815 T/J 5,700 805 B 13,600 117 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 132 133 126 127 -5 1,099,300 141,368,700 431 31.750 127 T/J 29,900 126 B 40,000 118 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,700 1,225 B 123,800 119 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 120 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 90 80 90 0 2,000 176,500 13 90.000 90 T/J 32,900 84 B 100 121 BRAM Indo Kordsa Tbk. --U4---1 7,000 0 0 7,000 0 0 0 0 272.432 8,300 J 400 6,550 B 1,000 122 BRIS Bank BRIsyariah Tbk. --M8---1 310 310 304 306 -4 4,105,200 1,260,487,000 452 60.000 308 J 70,300 306 T/B 103,400 123 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,025,500 151,275,000 209 7.874 50 T/J 48,179,000 0 B 0 124 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,040 J 10,400 925 B 2,100 125 BRPT Barito Pacific Tbk. --S3XXO1 1,305 1,300 1,260 1,275 -30 36,542,200 46,619,377,500 4,183 498.573 1,280 J 114,300 1,275 T/B 306,300 126 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,115 1,115 1,095 1,100 -15 11,787,400 12,989,026,000 2,139 215.473 1,105 J 16,600 1,100 T/B 3,753,100 127 BSIM Bank Sinarmas Tbk. --U8---1 500 0 0 500 0 0 0 0 341.020 500 J 14,400 492 B 100 128 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 0 0 1,890 0 0 0 0 96.923 1,890 J 1,200 1,500 B 100 129 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 130 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 42,256,100 0 B 0 131 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 132 BTON Betonjaya Manunggal Tbk. --U3---2 197 197 196 196 -1 23,700 4,645,300 7 654.577 200 J 10,000 196 T/B 12,000 133 BTPN Bank BTPN Tbk. --U8---1 2,910 2,980 2,900 2,980 70 10,100 29,406,000 24 576.891 2,950 J 9,700 2,920 B 100 134 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,410 4,730 4,200 4,710 300 6,897,600 30,755,222,000 4,617 483.077 4,720 J 400 4,710 T/B 7,100 135 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 99 97 97 -1 157,700 15,327,800 28 52.572 98 J 97,100 97 T/B 85,000 136 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,400 1,400 1,400 0 2,100 2,940,000 3 237.288 1,400 T/J 2,400 1,110 B 100 137 BULL Buana Lintas Lautan Tbk. --S7---1 177 178 173 174 -3 60,210,000 10,541,138,400 447 17.016 175 J 364,000 174 T/B 90,800 138 BUMI Bumi Resources Tbk. --U2---2 53 53 51 53 0 171,176,500 8,904,295,500 3,578 3.076 53 T/J 20,032,400 52 B 8,335,400 139 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 55 55 55 -1 17,800 979,000 4 42.308 55 T/J 113,600 54 B 20,000 140 BVIC Bank Victoria International Tbk. --U8---1 68 72 58 69 1 3,235,800 224,082,800 931 65.246 69 T/J 139,700 68 B 202,000 141 BWPT Eagle High Plantations Tbk. --U1---1 115 117 108 112 -3 21,282,700 2,388,664,600 941 24.495 113 J 1,059,500 112 T/B 349,000 142 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,900 J 100 13,000 B 500 143 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 60 60 57 58 -2 1,188,700 69,350,500 143 34.524 58 T/J 44,100 57 B 535,000 144 CAMP Campina Ice Cream Industry Tbk. --U5---1 322 330 270 314 -8 1,614,600 498,568,800 291 95.152 314 T/J 36,900 302 B 4,200 145 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 155 J 800 131 B 1,000 146 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 94 95 89 92 -2 413,200 37,785,300 45 52.571 93 J 16,800 92 T/B 1,000 147 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 378 418 0 1,021,600 426,279,400 12 763.652 418 T/J 317,300 416 B 200,000 148 CASS Cardig Aero Services Tbk. --U7---2 555 555 555 555 0 1,000 555,000 1 138.750 555 T/J 1,700 520 B 100 149 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 258 252 252 -4 1,251,200 317,014,800 140 100.800 254 J 65,700 252 T/B 147,800 150 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,600 1,530 1,580 30 42,100 65,721,500 43 326.446 1,595 J 200 1,580 T/B 9,200 151 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 66 76 66 68 2 2,494,200 177,646,700 196 435.200 68 T/J 7,600 67 B 250,200 152 CFIN Clipan Finance Indonesia Tbk. --U8---1 252 254 248 252 0 1,463,700 365,911,400 287 19.719 254 J 38,600 252 T/B 50,700 153 CINT Chitose Internasional Tbk. --U5---2 262 258 252 252 -10 36,900 9,460,400 17 76.364 258 J 4,900 252 T/B 6,300 154 CITA Cita Mineral Investindo Tbk. --U2---2 1,980 2,000 1,750 2,000 20 78,900 144,167,500 15 7,257.421 2,000 T/J 92,000 1,750 B 200 155 CITY Natura City Developments Tbk. --U6---1 120 118 110 118 -2 4,700 517,800 3 98.333 117 J 5,000 115 B 200 156 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 157 CLAY Citra Putra Realty Tbk. --U9---2 2,740 2,750 2,670 2,750 10 1,224,800 3,344,766,000 383 1,527.778 2,800 J 6,800 2,670 B 100 158 CLEO Sariguna Primatirta Tbk. --M5K--1 490 490 480 480 -10 4,892,500 2,366,132,200 496 2,086.957 480 T/J 826,400 478 B 188,100 159 CLPI Colorpak Indonesia Tbk. --U9---2 725 740 725 725 0 9,100 6,639,500 13 362.500 735 J 1,900 725 T/B 5,000 160 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,000 0 0 2,000 0 0 0 0 191.377 1,980 J 2,000 1,550 B 10,100 161 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 162 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 4,100 205,000 2 3.288 50 T/J 101,921,500 0 B 0 163 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 164 CNTX Century Textile Industry Tbk. --U4---2 344 0 0 344 0 0 0 0 625.455 320 J 200 270 B 1,000 165 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 850 850 850 -5 154,100 130,985,000 11 429.293 860 J 1,600 855 B 2,000 166 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 4,658,500 0 B 0 167 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,650 6,525 6,100 6,200 -450 8,736,200 55,391,412,500 4,508 28,237.009 6,225 J 55,300 6,200 T/B 296,400 168 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,300 65,000 4 40.000 50 T/J 14,764,200 0 B 0 169 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 2 45.455 50 T/J 83,780,600 0 B 0 170 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 0 0 438 0 0 0 0 221.028 438 J 300 332 B 1,500 171 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 80 89 80 83 3 52,700 4,281,800 27 27.667 83 T/J 58,700 81 B 10,100 172 CSRA Cisadane Sawit Raya Tbk. --U1---2 540 640 520 595 55 11,807,800 6,855,025,500 2,130 476.000 595 T/J 191,700 590 B 37,400 173 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,380 B 100 174 CTRA Ciputra Development Tbk. --S6XXO1 895 890 865 870 -25 39,111,200 34,123,024,500 2,606 194.788 875 J 376,000 870 T/B 4,180,000 175 CTTH Citatah Tbk. --U2---2 63 63 60 63 0 6,200 390,300 6 2.653 63 T/J 138,100 61 B 1,500 176 DART Duta Anggada Realty Tbk. --U6---1 292 324 292 324 32 300 90,800 2 59.896 324 T/J 2,000 248 B 6,000 177 DAYA Duta Intidaya Tbk. --U9---2 262 262 262 262 0 300 78,600 2 146.287 298 J 1,000 262 T/B 19,700 178 DEAL Dewata Freightinternational Tbk. --U7---2 128 128 107 108 -20 20,261,700 2,276,067,500 2,150 72.000 110 J 299,500 108 T/B 425,700 179 DEFI Danasupra Erapacific Tbk. --U8---2 1,895 1,890 1,875 1,890 -5 65,100 122,605,500 60 3,793.505 1,895 J 1,000 1,890 T/B 800 180 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 2 16.496 50 T/J 138,617,500 0 B 0 181 DFAM Dafam Property Indonesia Tbk. --U9---2 392 392 388 390 -2 780,200 304,476,400 44 339.130 392 J 31,100 390 T/B 9,000 182 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 14,203,400 0 B 0 183 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 3 850.000 1,700 T/J 1,600 1,695 B 1,100 184 DILD Intiland Development Tbk. --U6---1 292 298 288 292 0 148,800 43,496,800 40 50.883 292 T/J 32,500 290 B 59,700 185 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,560 2,690 2,540 2,610 50 282,700 743,632,000 121 88.475 2,610 T/J 9,400 2,580 B 400 186 DKFT Central Omega Resources Tbk. --S2---2 124 124 115 117 -7 5,520,900 649,478,200 589 300.539 118 J 139,100 117 T/B 141,900 187 DLTA Delta Djakarta Tbk. --U5---1 6,625 6,775 6,500 6,500 -125 5,900 38,637,500 16 38,854.683 6,500 T/J 5,300 6,475 B 200 188 DMAS Puradelta Lestari Tbk. --M6K--1 278 278 268 268 -10 22,093,300 5,967,645,000 1,019 127.619 268 T/J 3,265,200 266 B 1,285,000 189 DMMX Digital Mediatama Maxima Tbk. --U9---2 212 212 204 204 -8 1,089,300 224,668,400 114 88.696 206 J 320,000 204 T/B 41,800 190 DMND Diamond Food Indonesia Tbk. --U5---1 930 1,100 920 1,015 85 1,924,800 1,983,595,000 1,654 110.929 1,020 J 200 1,015 T/B 500 191 DNAR Bank Oke Indonesia Tbk. --U8---1 200 0 0 200 0 0 0 0 181.818 266 J 300 202 B 5,500 192 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 100 320,000 1 2,810.987 3,200 T/J 11,900 3,010 B 300 193 DOID Delta Dunia Makmur Tbk. --S2---1 220 220 200 212 -8 5,459,600 1,148,536,000 676 287.014 214 J 141,800 212 T/B 98,100 194 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 0 0 282 0 0 0 0 91.624 282 J 1,900 254 B 200 195 DPUM Dua Putra Utama Makmur Tbk. --U9---1 100 100 100 100 0 1,000 100,000 1 18.182 105 J 300 100 T/B 1,009,200 196 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 96 98 92 98 2 64,100 6,131,900 23 55.774 97 J 12,700 92 B 5,500 197 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 412 406 410 0 471,000 192,927,600 23 110.811 410 T/J 39,200 404 B 30,000 198 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,375 12,775 12,775 12,775 -2,600 400 5,110,000 2 851.667 12,775 T/J 4,400 0 B 0 199 DUCK Jaya Bersama Indo Tbk. --U9---1 1,220 1,220 1,170 1,220 0 12,600 15,214,500 14 241.584 1,210 J 8,000 1,170 B 34,900 200 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,750 B 100 201 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,160 2,200 10 2,500 5,419,000 4 809.802 2,180 J 10,000 2,170 B 300 202 DWGL Dwi Guna Laksana Tbk. --U9---2 190 200 188 188 -2 23,500 4,439,400 15 125.333 196 J 900 188 T/B 1,300 203 DYAN Dyandra Media International Tbk. --S9---1 71 71 62 66 -5 5,748,700 378,859,600 374 18.857 67 J 477,500 66 T/B 133,700 204 EAST Eastparc Hotel Tbk. --S9---2 90 90 73 84 -6 7,452,300 606,628,500 875 63.158 85 J 178,000 84 T/B 412,600 205 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 101,800 815 B 5,000 206 EKAD Ekadharma International Tbk. --U3---1 1,060 1,060 1,025 1,030 -30 177,100 182,544,500 180 2,614.744 1,050 J 5,800 1,030 T/B 2,200 207 ELSA Elnusa Tbk. --S2K--1 272 272 260 260 -12 25,601,200 6,730,818,800 1,127 65.000 262 J 2,800 260 T/B 2,557,200 208 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 500 25,000 4 10.308 50 T/J 830,201,300 0 B 0 209 EMDE Megapolitan Developments Tbk. --U6---2 214 214 214 214 0 20,000 4,280,000 2 85.600 214 T/J 50,000 204 B 20,000 210 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,575 5,800 5,575 5,800 225 3,600 20,275,000 8 805.556 5,450 J 200 5,100 B 500 211 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 197,400 9,870,000 12 4.169 50 T/J 15,357,400 0 B 0 212 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 213 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,750 2,100 1,850 2,100 350 1,400 2,875,000 6 1,469.261 2,090 J 100 1,705 B 200 214 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,590 1,600 1,535 1,560 -30 6,584,900 10,281,224,500 2,262 156.000 1,570 J 11,500 1,560 T/B 133,700 215 ERTX Eratex Djaja Tbk. --U4---2 128 125 125 125 -3 30,000 3,750,000 2 53.053 124 J 13,400 111 B 1,500 216 ESIP Sinergi Inti Plastindo Tbk. --U3---2 222 238 200 222 0 10,500 2,190,400 20 136.196 222 T/J 2,000 206 B 4,400 217 ESSA Surya Esa Perkasa Tbk. --S2K--1 234 228 216 218 -16 9,362,300 2,057,654,400 485 405.876 218 T/J 105,800 216 B 193,300 218 ESTI Ever Shine Tex Tbk. --U4---1 52 52 51 52 0 6,500 331,800 7 20.883 52 T/J 8,200 51 B 14,000 219 ETWA Eterindo Wahanatama Tbk --U3---1 58 65 53 60 2 762,300 47,241,300 185 4.941 61 J 38,900 60 T/B 50,000 220 EXCL XL Axiata Tbk. --S7BXO1 2,900 2,950 2,810 2,840 -60 6,528,100 18,759,031,000 4,896 144.132 2,840 T/J 23,300 2,830 B 50,600 221 FAST Fast Food Indonesia Tbk. --U9---2 2,400 2,400 2,220 2,220 -180 4,400 9,891,000 6 3,491.389 2,450 J 100 2,230 B 100 222 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 7,250 7,100 7,250 0 1,200 8,595,000 2 1,661.472 7,250 T/J 200 7,000 B 400 223 FILM MD Pictures Tbk. --U9---1 206 236 180 220 14 21,272,200 4,657,697,100 3,531 104.762 222 J 129,300 220 T/B 63,600 224 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 225 FIRE Alfa Energi Investama Tbk. --U2---2 181 185 167 169 -12 5,581,400 961,940,700 1,330 33.800 170 J 56,900 168 B 211,000 226 FISH FKS Multi Agro Tbk. --U9---2 2,700 2,700 2,700 2,700 0 100 270,000 1 2,160.000 2,700 T/J 2,100 2,250 B 5,000 227 FITT Hotel Fitra International Tbk. --U9---2 80 80 75 77 -3 74,300 5,590,100 21 75.490 77 T/J 14,400 75 B 5,800 228 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 354 B 300 229 FOOD Sentra Food Indonesia Tbk. --S5---2 99 100 94 99 0 67,100 6,577,400 47 73.333 99 T/J 105,000 97 B 63,700 230 FORU Fortune Indonesia Tbk --U9---2 99 108 108 108 9 100 10,800 1 83.077 108 T/J 500 96 B 1,100 231 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 12,849,000 0 B 0 232 FPNI Lotte Chemical Titan Tbk. --U3---2 84 87 76 80 -4 2,963,400 235,713,300 190 24.266 81 J 95,000 80 T/B 54,000 233 FREN Smartfren Telecom Tbk. --U7---1 103 104 92 93 -10 77,346,700 7,369,116,700 4,240 5.167 93 T/J 1,588,600 92 B 2,861,300 234 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 111 103 109 1 25,389,100 2,641,637,300 164 99.091 109 T/J 1,300 106 B 4,200 235 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 673,100 0 B 0 236 GDST Gunawan Dianjaya Steel Tbk. --U3---2 72 82 70 75 3 5,919,700 457,277,600 938 46.875 76 J 33,800 75 T/B 134,500 237 GDYR Goodyear Indonesia Tbk. --U4---1 1,990 1,950 1,950 1,950 -40 100 195,000 1 1,560.000 1,950 T/J 100 1,710 B 100 238 GEMA Gema Grahasarana Tbk. --U9---2 366 366 366 366 0 20,000 7,320,000 1 813.333 366 T/J 30,000 310 B 10,000 239 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 240 GGRM Gudang Garam Tbk. --M5B3O1 55,775 56,000 55,100 55,475 -300 1,217,300 67,511,162,500 3,166 2,164.878 55,475 T/J 189,200 55,425 B 100 241 GGRP Gunung Raja Paksi Tbk. --U3---2 482 496 400 400 -82 19,700 9,321,800 26 47.619 460 J 1,000 400 T/B 27,800 242 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,250 1,560 1,200 1,555 305 41,800 58,780,000 10 132.906 1,550 J 15,000 1,255 B 100 243 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 404 406 388 388 -16 10,208,300 3,995,737,400 1,341 52.157 390 J 107,100 388 T/B 500,500 244 GJTL Gajah Tunggal Tbk. --S4---1 494 494 478 486 -8 1,929,600 936,096,400 584 95.414 488 J 7,100 486 T/B 9,600 245 GLOB Global Teleshop Tbk. --U9---2 390 372 372 372 -18 1,500 558,000 3 32.348 370 J 500 352 B 1,100 246 GLVA Galva Technologies Tbk. --U9---2 252 264 242 246 -6 403,400 99,388,200 57 108.850 258 J 3,700 252 B 10,000 247 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 113 114 103 105 -8 5,262,200 566,220,200 651 26.250 106 J 121,100 105 T/B 215,200 248 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,550 17,550 17,550 17,550 0 500 8,775,000 2 3,052.174 17,550 T/J 10,800 14,050 B 100 249 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 232 222 220 220 -12 10,400 2,288,200 3 130.178 228 J 1,200 220 T/B 126,100 250 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 251 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,345 1,345 1,295 1,320 -25 158,900 208,707,500 98 102.724 1,320 T/J 68,600 1,315 B 500 252 GPRA Perdana Gapuraprima Tbk. --U6---1 66 66 57 59 -7 1,196,200 71,835,700 179 25.450 59 T/J 9,900 58 B 366,000 253 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 254 GSMF Equity Development Investment Tbk. --U8---2 117 117 117 117 0 400 46,800 1 9.413 116 J 600 82 B 15,000 255 GTBO Garda Tujuh Buana Tbk --U2---2 123 125 120 125 2 500 61,000 4 108.696 125 T/J 26,400 120 B 2,500 256 GWSA Greenwood Sejahtera Tbk. --U6---1 137 135 128 132 -5 8,200 1,082,300 4 52.800 142 J 100 131 B 3,500 257 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 2,500 125,000 2 26.579 50 T/J 7,579,900 0 B 0 258 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,976,100 0 B 0 259 HDFA Radana Bhaskara Finance Tbk. --U8---1 91 111 102 111 20 500 52,400 3 62.446 0 J 0 111 T/B 2,400 260 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 605 590 605 5 17,500 10,513,000 11 115.238 605 T/J 511,900 595 B 700 261 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 262 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,490 3,360 3,360 -40 82,900 282,387,000 95 90.811 3,400 J 74,300 3,360 T/B 1,400 263 HELI Jaya Trishindo Tbk. --U7---2 171 180 169 179 8 55,700 10,024,400 11 162.727 178 J 33,000 175 B 7,500 264 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 800 J 1,000 730 B 4,200 265 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,110 3,080 3,080 -20 250,000 772,562,000 88 942.876 3,100 J 10,700 3,080 T/B 1,600 266 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 570 575 0 136,500 77,862,500 5 884.615 565 J 4,800 456 B 200 267 HKMU HK Metals Utama Tbk. --U9---1 170 173 160 160 -10 8,971,000 1,508,837,000 302 69.565 165 J 468,900 160 T/B 21,800 268 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,070 2,080 2,030 2,060 -10 25,456,100 52,303,120,000 3,258 10,283.546 2,060 T/J 5,900 2,050 B 821,900 269 HOKI Buyung Poetra Sembada Tbk. --U5K--1 880 880 850 860 -20 22,732,800 19,689,603,500 575 277.419 860 T/J 30,600 855 B 284,200 270 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 271 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 105 85 90 -10 59,636,900 6,021,867,500 124 48.649 98 J 21,600 90 T/B 1,000 272 HRME Menteng Heritage Realty Tbk. --U9---2 1,045 1,050 1,020 1,035 -10 25,308,000 26,222,559,500 585 985.714 1,035 T/J 25,800 1,025 B 17,400 273 HRTA Hartadinata Abadi Tbk. --S5---1 262 278 262 276 14 638,100 172,635,800 315 92.000 276 T/J 25,400 274 B 11,400 274 HRUM Harum Energy Tbk. --M2K--1 1,335 1,325 1,300 1,320 -15 906,900 1,189,312,500 151 25.385 1,320 T/J 61,600 1,310 B 17,000 275 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 201,300 10,065,000 5 38.462 50 T/J 37,523,300 0 B 0 276 IBFN Intan Baruprana Finance Tbk. --U8---2 380 400 350 370 -10 281,300 103,626,000 41 26.157 370 T/J 17,200 350 B 4,500 277 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 5,225 5,225 5,225 -1,300 200 1,045,000 2 561.949 5,225 T/J 300 0 B 0 278 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,375 11,425 11,300 11,400 25 2,396,500 27,308,637,500 2,292 422.614 11,425 J 378,600 11,400 T/B 155,900 279 ICON Island Concepts Indonesia Tbk. --U9---2 70 91 70 76 6 632,400 50,324,200 97 145.885 75 J 5,100 74 B 200 280 IDPR Indonesia Pondasi Raya Tbk. --U6---1 378 382 380 380 2 51,400 19,544,000 16 29.688 354 J 186,600 304 B 200 281 IFII Indonesia Fibreboard Industry Tbk. --U3---1 182 182 169 173 -9 1,452,600 250,758,800 178 164.762 174 J 24,500 173 T/B 108,000 282 IFSH Ifishdeco Tbk. --U2---2 480 460 450 460 -20 34,600 15,774,200 10 104.545 476 J 200 460 T/B 14,900 283 IGAR Champion Pacific Indonesia Tbk. --U3---1 304 326 290 306 2 73,400 21,631,400 30 200.000 306 T/J 400 292 B 15,000 284 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 285 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 51 52 50 50 -1 5,291,600 266,724,900 191 14.286 51 J 647,500 50 T/B 4,195,400 286 IKBI Sumi Indo Kabel Tbk. --U4---2 250 270 250 250 0 300 79,000 3 22.672 268 J 1,500 252 B 100 287 IMAS Indomobil Sukses Internasional Tbk. --M4---1 945 945 895 945 0 1,883,300 1,735,444,000 391 126.867 945 T/J 55,500 900 B 6,200 288 IMJS Indomobil Multi Jasa Tbk. --M8---1 268 264 250 260 -8 133,700 34,974,200 12 52.000 268 J 20,400 260 T/B 93,100 289 IMPC Impack Pratama Industri Tbk. --U3---2 1,120 1,115 1,075 1,100 -20 478,000 526,903,000 74 289.474 1,100 T/J 40,300 1,070 B 29,500 290 INAF Indofarma (Persero) Tbk. --U5---1 840 860 750 755 -85 4,488,100 3,579,885,500 1,758 302.000 760 J 6,400 755 T/B 11,800 291 INAI Indal Aluminium Industry Tbk. --U3---2 418 416 416 416 -2 800 332,800 3 151.880 430 J 5,000 416 T/B 300 292 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 3,000 150,000 1 40.650 50 T/J 1,758,300 0 B 0 293 INCI Intanwijaya Internasional Tbk --U3---1 422 0 0 422 0 0 0 0 45.642 412 J 7,100 386 B 2,000 294 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,250 3,090 3,250 90 8,700,000 27,643,575,000 2,578 1,326.531 3,260 J 2,000 3,250 T/B 836,000 295 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,825 7,750 7,600 7,675 -150 6,488,600 49,827,310,000 3,323 1,313.785 7,700 J 251,400 7,675 T/B 10,174,700 296 INDO Royalindo Investa Wijaya Tbk. --U6---2 178 188 165 168 -10 1,914,900 334,001,200 552 152.727 168 T/J 1,800 167 B 2,800 297 INDR Indo-Rama Synthetics Tbk. --U4---1 2,350 2,350 2,200 2,330 -20 29,100 64,127,000 17 313.809 2,300 J 700 2,200 B 200 298 INDS Indospring Tbk. --M4---1 2,000 2,090 2,000 2,000 0 43,400 86,815,000 20 187.500 2,050 J 400 2,000 T/B 222,500 299 INDX Tanah Laut Tbk --U9---2 50 51 50 50 0 62,500 3,125,100 11 4.000 51 J 52,100 50 T/B 161,300 300 INDY Indika Energy Tbk. --S2K--1 960 965 885 915 -45 4,848,400 4,481,909,000 1,239 31.017 920 J 25,000 915 T/B 29,900 301 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,750 6,775 6,525 6,525 -225 5,398,500 35,623,830,000 4,147 336.224 6,525 T/J 84,600 6,500 B 610,900 302 INOV Inocycle Technology Group Tbk. --M3---2 304 304 298 298 -6 70,100 20,960,200 27 119.200 298 T/J 68,000 296 B 26,500 303 INPC Bank Artha Graha Internasional Tbk. --U8---1 55 55 53 54 -1 144,600 7,794,300 24 0.308 54 T/J 494,600 53 B 16,100 304 INPP Indonesian Paradise Property Tbk. --U9---2 1,005 1,060 820 995 -10 92,000 86,550,000 123 947.619 995 T/J 10,200 890 B 1,000 305 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,010 3,970 4,000 0 810,800 3,231,962,000 383 1,449.275 4,000 T/J 500 3,910 B 1,700 306 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 0 J 0 610 B 100 307 INTA Intraco Penta Tbk. --U9---2 490 474 444 474 -16 183,800 86,196,600 32 334.130 474 T/J 30,000 440 B 100 308 INTD Inter Delta Tbk --U9---2 230 0 0 230 0 0 0 0 70.833 226 J 500 176 B 2,200 309 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,475 16,925 16,400 16,875 400 2,802,500 47,232,307,500 4,089 675.000 16,875 T/J 437,600 16,850 B 700 310 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 560 560 540 550 -10 735,500 405,001,500 188 33.537 555 J 10,000 550 T/B 122,200 311 IPCM Jasa Armada Indonesia Tbk. --U7---2 174 178 165 174 0 10,600 1,852,000 18 45.789 174 T/J 43,700 166 B 2,000 312 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 78 78 75 77 -1 106,400 8,106,400 18 36.667 78 J 11,700 77 T/B 31,700 313 IPTV MNC Vision Networks Tbk. --U9---1 380 380 370 380 0 1,360,800 514,451,000 151 158.333 380 T/J 50,000 378 B 200,000 314 IRRA Itama Ranoraya Tbk. --U9---2 685 685 675 680 -5 5,499,200 3,744,064,500 484 181.818 680 T/J 46,900 675 B 137,500 315 ISAT Indosat Tbk. --S7K--1 2,290 2,280 2,170 2,170 -120 2,417,700 5,329,321,000 1,952 155.000 2,180 J 179,600 2,170 T/B 5,900 316 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 159 164 155 155 -4 6,977,400 1,101,699,700 523 52.542 158 J 10,000 155 T/B 9,400 317 ITIC Indonesian Tobacco Tbk. --U5---2 2,200 2,320 2,030 2,300 100 14,366,700 31,660,478,000 2,746 1,045.455 2,300 T/J 308,200 2,290 B 100 318 ITMA Sumber Energi Andalan Tbk. --U9---2 430 535 450 478 48 1,394,700 697,149,400 924 137.554 478 T/J 9,300 472 B 100 319 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,400 9,800 10,050 0 3,045,400 30,782,815,000 2,816 71.786 10,075 J 9,100 10,050 T/B 50,500 320 JAST Jasnita Telekomindo Tbk. --U7---2 1,555 1,555 1,510 1,530 -25 13,533,800 20,762,391,000 132 621.951 1,530 T/J 600 1,510 B 1,900 321 JAWA Jaya Agra Wattie Tbk. --U1---1 86 0 0 86 0 0 0 0 17.200 88 J 20,000 86 B 4,600 322 JAYA Armada Berjaya Trans Tbk. --U7---2 89 89 85 86 -3 451,000 38,623,400 39 29.861 87 J 91,400 86 T/B 494,800 323 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 6,200 J 400 4,920 B 100 324 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 138,443,700 0 B 0 325 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 550 550 550 10 1,507,500 829,125,000 20 311.986 580 J 5,000 550 T/B 34,000 326 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 488 0 0 488 0 0 0 0 403.917 500 J 10,000 368 B 4,000 327 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 328 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 825 0 0 825 0 0 0 0 589.286 820 J 400 620 B 1,400 329 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,500 1,490 1,425 1,465 -35 22,272,500 32,646,264,500 3,201 400.492 1,465 T/J 1,200,300 1,455 B 1,870,500 330 JRPT Jaya Real Property Tbk. --S6K--1 535 540 525 530 -5 5,162,400 2,763,538,500 178 509.615 535 J 53,000 530 T/B 1,900 331 JSKY Sky Energy Indonesia Tbk. --U4---1 150 152 134 138 -12 11,076,500 1,548,564,200 2,801 69.000 139 J 95,100 138 T/B 464,900 332 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,600 4,640 4,500 4,520 -80 5,758,300 26,281,716,000 4,362 266.541 4,560 J 300 4,520 T/B 45,800 333 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,005 905 805 900 -105 500 427,000 5 193.832 1,000 J 300 900 T/B 2,300 334 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 970 5 139,900 135,017,000 12 2,155.556 970 T/J 90,800 965 B 117,900 335 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,000 1,005 950 955 -45 3,799,900 3,671,764,500 1,443 955.000 960 J 144,400 955 T/B 2,600 336 KARW ICTSI Jasa Prima Tbk. --U7---2 59 71 51 58 -1 3,041,200 187,560,300 327 9.818 60 J 129,000 58 T/B 124,100 337 KAYU Darmi Bersaudara Tbk. --U9---2 79 79 69 73 -6 5,183,800 386,330,600 488 48.667 75 J 226,300 73 T/B 429,700 338 KBLI KMI Wire & Cable Tbk. --S4K--1 482 486 456 480 -2 11,045,200 5,294,092,400 308 58.324 480 T/J 93,700 476 B 290,200 339 KBLM Kabelindo Murni Tbk. --U4---2 256 258 254 254 -2 8,100 2,073,600 4 8.467 256 J 7,000 252 B 100 340 KBLV First Media Tbk. --U9---2 300 0 0 300 0 0 0 0 79.800 370 J 20,000 282 B 100 341 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 342 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,050 1,050 1,000 1,050 0 1,800 1,870,500 8 262.500 1,050 T/J 1,400 1,010 B 2,000 343 KEEN Kencana Energi Lestari Tbk. --S7---1 416 414 402 414 -2 2,483,800 1,025,061,800 39 104.545 414 T/J 64,000 406 B 171,500 344 KEJU Mulia Boga Raya Tbk. --U5---2 805 810 800 810 5 44,500 35,665,000 38 108.000 810 T/J 6,200 800 B 14,500 345 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 60 67 59 61 1 23,400 1,385,200 14 2.218 61 T/J 11,900 60 B 1,000 346 KICI Kedaung Indah Can Tbk --U5---1 234 250 234 234 0 600 142,000 3 49.680 220 J 2,000 184 B 100 347 KIJA Kawasan Industri Jababeka Tbk. --S6---1 296 298 294 296 0 19,700 5,800,800 30 10.270 296 T/J 22,100 294 B 5,100 348 KINO Kino Indonesia Tbk. --M5---1 2,900 3,000 2,790 3,000 100 691,300 2,016,575,000 477 78.947 3,000 T/J 513,600 2,950 B 50,000 349 KIOS Kioson Komersial Indonesia Tbk. --U9---2 282 304 220 304 22 7,500 1,752,600 11 101.333 296 J 2,200 250 B 100 350 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 1,950 2,000 0 207,600 413,819,000 74 990.099 2,000 T/J 600 1,830 B 500 351 KKGI Resource Alam Indonesia Tbk. --U2---1 222 228 210 214 -8 329,900 69,871,000 21 750.877 222 J 18,300 214 T/B 8,700 352 KLBF Kalbe Farma Tbk. --S5BXO1 1,430 1,485 1,410 1,470 40 15,229,400 22,376,484,500 3,260 14,337.267 1,475 J 26,300 1,470 T/B 101,500 353 KMTR Kirana Megatara Tbk. --U3---2 288 286 270 286 -2 21,300 5,952,600 21 62.445 286 T/J 29,500 284 B 3,700 354 KOBX Kobexindo Tractors Tbk. --U9---1 110 110 102 104 -6 185,800 19,667,300 82 26.000 104 T/J 82,200 103 B 17,100 355 KOIN Kokoh Inti Arebama Tbk --U9---2 139 0 0 139 0 0 0 0 94.029 138 J 4,800 112 B 100 356 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,800 0 B 0 357 KOPI Mitra Energi Persada Tbk. --U7---2 615 615 615 615 0 51,200 31,488,000 7 155.696 615 T/J 300 605 B 7,800 358 KOTA DMS Propertindo Tbk. --U6---1 770 765 665 755 -15 15,538,100 11,538,127,500 187 377.500 755 T/J 85,300 750 B 20,100 359 KPAL Steadfast Marine Tbk. --U4---1 172 170 160 163 -9 82,400 13,660,000 68 141.739 163 T/J 7,200 162 B 3,900 360 KPAS Cottonindo Ariesta Tbk. --U5---2 58 60 55 57 -1 1,200,300 67,972,700 149 33.929 57 T/J 52,100 56 B 54,600 361 KPIG MNC Land Tbk. --S9---2 145 140 126 126 -19 7,491,000 990,346,500 4,019 271.125 129 J 135,200 126 T/B 192,300 362 KRAH Grand Kartech Tbk. --U4---2 1,600 1,600 1,600 1,600 0 15,300 24,480,000 6 581.818 1,600 T/J 4,000 1,495 B 500 363 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 272 266 266 -6 2,947,100 788,076,800 505 33.070 268 J 510,500 266 T/B 633,200 364 KREN Kresna Graha Investama Tbk. --U9---1 480 480 474 476 -4 26,046,600 12,444,117,800 577 4,952.143 476 T/J 25,000 474 B 191,700 365 LAND Trimitra Propertindo Tbk. --U6---2 880 1,000 910 1,000 120 39,900 36,859,000 13 256.410 985 J 5,000 775 B 500 366 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,752,000 0 B 0 367 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 368 LCKM LCK Global Kedaton Tbk. --U7---2 326 326 324 326 0 41,000 13,294,000 5 156.731 326 T/J 141,000 292 B 30,000 369 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 500 25,000 2 7.806 50 T/J 19,097,300 0 B 0 370 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 200 1,160,000 2 95.868 6,000 J 2,100 5,800 T/B 499,900 371 LINK Link Net Tbk. --S9---1 3,670 3,740 3,620 3,690 20 539,000 1,991,012,000 225 230.625 3,690 T/J 31,600 3,620 B 43,100 372 LION Lion Metal Works Tbk. --U3---1 452 432 412 430 -22 1,200 498,200 3 269.307 430 T/J 1,100 408 B 2,500 373 LMAS Limas Indonesia Makmur Tbk --U9---2 105 141 102 141 36 41,207,200 5,508,320,400 5,002 44.315 0 J 0 141 T/B 3,254,200 374 LMPI Langgeng Makmur Industri Tbk. --U5---2 95 94 84 93 -2 400 36,500 3 13.571 93 T/J 11,500 89 B 100 375 LMSH Lionmesh Prima Tbk. --U3---2 378 368 368 368 -10 3,900 1,435,200 2 51.111 380 J 5,000 368 T/B 900 376 LPCK Lippo Cikarang Tbk --U6---1 740 740 710 715 -25 799,600 580,000,000 486 80.614 720 J 53,900 715 T/B 82,600 377 LPGI Lippo General Insurance Tbk. --U8---1 3,510 0 0 3,510 0 0 0 0 157.753 4,000 J 100 3,010 B 100 378 LPIN Multi Prima Sejahtera Tbk --U4---2 230 240 232 240 10 200 47,200 2 109.474 230 J 200 202 B 300 379 LPKR Lippo Karawaci Tbk. --S6K--1 230 232 226 228 -2 40,483,300 9,269,717,600 1,781 73.625 230 J 2,691,400 228 T/B 7,627,500 380 LPLI Star Pacific Tbk --U9---2 102 0 0 102 0 0 0 0 3.147 91 J 100 73 B 100 381 LPPF Matahari Department Store Tbk. --S9XXO1 2,940 3,200 2,950 3,140 200 11,875,000 36,569,601,000 4,208 71.152 3,150 J 80,000 3,140 T/B 123,400 382 LPPS Lippo Securities Tbk. --U8---2 80 82 75 82 2 3,800 291,700 5 5.570 80 J 2,100 76 B 2,300 383 LRNA Eka Sari Lorena Transport Tbk. --U7---2 200 200 192 198 -2 111,600 22,079,300 25 22.000 200 J 48,400 198 T/B 55,900 384 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,175 1,180 1,135 1,150 -25 6,681,500 7,734,347,500 1,560 296.774 1,150 T/J 39,400 1,145 B 388,200 385 LTLS Lautan Luas Tbk. --U9---1 600 600 585 600 0 12,600 7,540,500 16 212.098 600 T/J 68,100 595 B 5,400 386 LUCK Sentral Mitra Informatika Tbk. --U9---2 710 770 680 680 -30 23,361,200 16,997,479,500 9,767 237.762 680 T/J 427,400 675 B 135,600 387 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 50 J 140,533,500 0 B 0 388 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 66,919,800 0 B 0 389 MAIN Malindo Feedmill Tbk. --S3K--1 895 895 855 855 -40 6,935,300 6,055,206,500 832 485.795 855 T/J 177,000 850 B 212,900 390 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,619,800 80,990,000 41 6.835 50 T/J 458,459,100 0 B 0 391 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 392 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,400 4,350 4,300 4,350 -50 5,700 24,750,000 13 207.143 4,350 T/J 3,000 4,300 B 1,900 393 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,640 1,680 1,680 1,680 40 100 168,000 1 100.000 1,680 T/J 2,900 1,600 B 11,100 394 MAPI Mitra Adiperkasa Tbk. --S9K--1 960 960 895 910 -50 19,087,200 17,378,513,500 3,771 1,460.323 910 T/J 664,500 905 B 325,100 395 MARI Mahaka Radio Integra Tbk. --U9---2 180 179 179 179 -1 6,400 1,145,600 2 238.667 178 J 55,500 162 B 6,200 396 MARK Mark Dynamics Indonesia Tbk. --U3---1 450 448 446 446 -4 1,225,900 547,422,400 153 892.000 446 T/J 101,400 444 B 30,500 397 MASA Multistrada Arah Sarana Tbk. --U4---1 458 470 360 466 8 114,500 53,094,200 14 331.342 466 T/J 27,700 370 B 1,500 398 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,200 8,100 8,100 8,100 -100 200 1,620,000 2 3,682.873 8,100 T/J 400 7,000 B 100 399 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,840 1,840 1,800 1,800 -40 10,100 18,342,000 42 138.462 1,835 J 500 1,800 T/B 4,100 400 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 426 426 412 426 0 440,600 184,466,800 134 26.625 426 T/J 12,300 422 B 48,500 401 MBTO Martina Berto Tbk. --U5---1 81 88 54 82 1 128,000 9,289,600 45 11.081 87 J 5,000 82 T/B 205,600 402 MCAS M Cash Integrasi Tbk. --S9---2 2,240 2,200 2,150 2,150 -90 42,600 92,950,000 46 155.235 2,150 T/J 8,200 2,140 B 1,800 403 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 121 121 112 116 -5 880,200 101,976,500 85 104.043 117 J 2,500 116 T/B 20,700 404 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,157,500 0 B 0 405 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,170 1,175 1,150 1,165 -5 46,781,100 54,496,892,000 2,575 303.787 1,170 J 1,257,200 1,165 T/B 5,920,400 406 MDKI Emdeki Utama Tbk. --U3---2 164 189 157 189 25 245,600 40,789,600 52 44.229 189 T/J 45,900 187 B 10,000 407 MDLN Modernland Realty Tbk. --S6---1 193 194 186 194 1 2,205,200 426,313,800 94 57.574 194 T/J 405,700 191 B 1,000 408 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 15,874,800 0 B 0 409 MEDC Medco Energi Internasional Tbk. --S2K--1 705 700 670 675 -30 64,854,900 44,258,449,000 3,174 1,188.862 675 T/J 204,700 670 B 416,500 410 MEGA Bank Mega Tbk. --U8---1 6,300 0 0 6,300 0 0 0 0 4,592.238 6,000 J 500 5,700 B 200 411 MERK Merck Tbk. --U5---2 2,450 2,460 2,430 2,430 -20 4,400 10,762,000 19 6,407.045 2,470 J 20,300 2,430 T/B 3,900 412 META Nusantara Infrastructure Tbk. --U7---1 180 187 178 180 0 25,300 4,534,900 23 54.533 180 T/J 499,900 178 B 19,300 413 MFIN Mandala Multifinance Tbk. --U8---2 1,265 1,290 1,260 1,290 25 15,300 19,728,000 5 1,323.077 1,290 T/J 196,000 1,010 B 20,000 414 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 430 430 398 428 -2 29,900 12,199,000 21 214.000 430 J 1,400 424 B 500 415 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 416 MGRO Mahkota Group Tbk. --S1K--1 845 840 825 830 -15 738,200 617,220,500 101 368.889 830 T/J 650,700 825 B 46,700 417 MICE Multi Indocitra Tbk. --U9---2 346 0 0 346 0 0 0 0 70.612 350 J 4,000 334 B 3,000 418 MIDI Midi Utama Indonesia Tbk. --U9---2 1,270 1,265 1,265 1,265 -5 600 759,000 2 460.000 0 J 0 1,070 B 100 419 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,600 2,690 2,500 2,550 -50 15,036,600 38,195,828,000 2,601 150.134 2,550 T/J 2,252,500 2,530 B 500 420 MINA Sanurhasta Mitra Tbk. --U9---2 218 0 0 218 0 0 0 0 1,038.095 0 J 0 0 B 0 421 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,391,200 0 B 0 422 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 423 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 0 0 50 0 0 0 0 125.000 50 J 16,764,600 0 B 0 424 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 7,400 12,975 B 100 425 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 15,500 15,500 15,500 0 2,600 40,300,000 10 98,726.115 15,650 J 4,000 15,100 B 300 426 MLIA Mulia Industrindo Tbk --U3---2 480 478 462 464 -16 5,333,700 2,523,072,000 212 77.495 464 T/J 97,200 462 B 112,900 427 MLPL Multipolar Tbk. --S9---1 67 67 57 66 -1 6,844,100 451,465,400 104 7.570 67 J 72,700 65 B 48,600 428 MLPT Multipolar Technology Tbk. --U9---1 350 370 346 346 -4 20,300 7,149,600 38 72.083 396 J 500 346 T/B 4,400 429 MMLP Mega Manunggal Property Tbk. --S6---2 168 172 166 172 4 2,518,300 424,810,500 49 29.402 172 T/J 47,000 169 B 600 430 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,590 1,615 1,550 1,615 25 32,271,500 51,411,322,000 37,384 179.444 1,615 T/J 636,200 1,610 B 2,492,300 431 MOLI Madusari Murni Indah Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 180.172 1,030 J 25,000 985 B 5,000 432 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 615 620 605 610 -5 1,408,300 858,293,000 657 40.667 610 T/J 159,300 605 B 381,500 433 MPOW Megapower Makmur Tbk. --U7---2 91 100 78 88 -3 2,185,300 200,878,100 513 44.000 89 J 10,000 88 T/B 47,300 434 MPPA Matahari Putra Prima Tbk. --U9---1 118 117 109 111 -7 2,546,500 285,155,300 255 46.668 112 J 100,100 110 B 483,200 435 MPRO Maha Properti Indonesia Tbk. --U6---2 1,510 1,500 1,360 1,360 -150 3,200 4,659,500 7 1,236.364 1,375 J 3,100 1,360 T/B 2,000 436 MRAT Mustika Ratu Tbk. --U5---1 149 145 125 143 -6 53,900 7,733,700 8 22.000 144 J 2,100 140 B 400 437 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 4,010 4,000 4,000 0 400 1,601,000 4 362.817 4,160 J 600 4,000 T/B 100 438 MSIN MNC Studios International Tbk. --M9---2 374 374 352 368 -6 183,100 65,640,400 82 73.600 368 T/J 37,800 366 B 10,000 439 MSKY MNC Sky Vision Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 85.526 1,275 J 34,700 1,270 B 300 440 MTDL Metrodata Electronics Tbk. --S9K--1 1,675 1,675 1,530 1,600 -75 1,407,600 2,247,345,000 694 2,880.392 1,600 T/J 1,000 1,595 B 7,600 441 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 124,616,500 0 B 0 442 MTLA Metropolitan Land Tbk. --U6---1 520 520 520 520 0 100 52,000 1 218.624 520 T/J 12,700 460 B 600 443 MTPS Meta Epsi Tbk. --U7---2 432 432 420 420 -12 1,800 760,200 7 131.250 416 J 2,200 332 B 100 444 MTRA Mitra Pemuda Tbk. --U6---2 260 258 258 258 -2 60,800 15,686,400 5 139.459 258 T/J 39,000 248 B 200 445 MTSM Metro Realty Tbk. --U6---2 168 170 168 168 0 600 101,000 2 43.050 168 T/J 9,900 145 B 900 446 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 67 67 64 64 -3 426,700 27,681,500 33 64.000 65 J 30,000 64 T/B 7,700 447 MYOH Samindo Resources Tbk. --U2---1 1,190 1,190 1,160 1,185 -5 84,400 99,306,500 30 141.143 1,185 T/J 14,100 1,170 B 1,400 448 MYOR Mayora Indah Tbk. --M5KB-1 1,920 1,920 1,860 1,900 -20 1,254,100 2,372,320,500 706 9,504.752 1,900 T/J 4,000 1,895 B 2,800 449 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 450 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 451 MYTX Asia Pacific Investama Tbk. --U4---1 54 54 50 54 0 4,000 212,000 2 8.117 54 T/J 7,000 52 B 300 452 NASA Ayana Land International Tbk. --U9---2 234 0 0 234 0 0 0 0 227.184 0 J 0 0 B 0 453 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,160 1,140 1,155 5 29,335,800 33,680,434,500 1,182 1,121.359 1,155 T/J 98,200 1,150 B 218,400 454 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 134 133 133 133 -1 2,000 266,000 2 79.167 134 J 5,000 130 B 5,000 455 NFCX NFC Indonesia Tbk. --S9---2 2,910 2,910 2,860 2,910 0 36,900 107,061,000 28 157.297 2,910 T/J 10,400 2,860 B 1,400 456 NICK Charnic Capital Tbk. --U9---2 242 274 210 250 8 15,111,600 3,175,999,200 422 125.000 282 J 2,200 250 T/B 3,900 457 NIKL Pelat Timah Nusantara Tbk. --U3---1 590 610 540 550 -40 3,432,100 1,918,655,500 1,012 169.231 555 J 4,900 550 T/B 130,900 458 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 459 NIRO City Retail Developments Tbk. --U6---2 150 149 136 149 -1 1,765,500 262,425,300 35 141.905 149 T/J 389,700 139 B 8,900 460 NISP Bank OCBC NISP Tbk. --U8---1 840 860 840 840 0 1,400 1,193,500 9 1,017.886 860 J 12,700 840 T/B 15,900 461 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 400 855 B 2,500 462 NRCA Nusa Raya Cipta Tbk. --U6---1 350 354 342 352 2 47,800 16,640,600 36 41.412 352 T/J 1,500 348 B 3,500 463 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 1 33.333 50 T/J 75,842,300 0 B 0 464 NZIA Nusantara Almazia Tbk. --U6---1 540 550 510 510 -30 10,100 5,375,500 16 231.818 510 T/J 1,100 0 B 0 465 OASA Protech Mitra Perkasa Tbk. --U7---2 370 370 350 360 -10 2,483,200 869,724,000 6 189.474 388 J 100 360 T/B 700 466 OCAP Onix Capital Tbk. --U9---2 151 0 0 151 0 0 0 0 75.500 150 J 2,200 101 B 5,500 467 OKAS Ancora Indonesia Resources Tbk. --U9---2 195 195 181 189 -6 17,000 3,189,400 9 472.866 189 T/J 4,700 171 B 2,100 468 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 900 J 100 870 B 200 469 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 85 87 85 85 0 462,000 39,297,200 47 62.963 86 J 16,300 85 T/B 11,800 470 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,292,300 64,615,000 51 98.922 50 T/J 3,027,100 0 B 0 471 PALM Provident Agro Tbk. --U1---2 206 202 195 195 -11 1,400 280,100 3 53.298 200 J 12,500 195 T/B 200 472 PAMG Bima Sakti Pertiwi Tbk. --U6---1 154 154 136 137 -17 19,154,400 2,683,450,600 941 137.000 138 J 445,600 137 T/B 1,176,500 473 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 100 99 85 86 -14 110,200 9,904,200 26 79.630 97 J 5,100 86 T/B 6,200 474 PANR Panorama Sentrawisata Tbk. --U9---1 292 292 284 284 -8 406,400 116,792,200 114 170.397 286 J 9,500 284 T/B 3,500 475 PANS Panin Sekuritas Tbk. --U8---1 1,240 1,250 1,230 1,230 -10 4,300 5,322,000 9 894.545 1,245 J 500 1,230 T/B 1,200 476 PBID Panca Budi Idaman Tbk. --U3---1 970 990 970 970 0 103,400 100,334,500 10 114.118 990 J 2,200 970 T/B 100,000 477 PBRX Pan Brothers Tbk. --S4---1 280 300 268 268 -12 78,400 21,413,800 40 474.336 274 J 87,400 268 T/B 8,400 478 PBSA Paramita Bangun Sarana Tbk. --U6---1 650 770 650 770 120 61,900 41,192,000 10 64.167 770 T/J 10,500 650 B 3,300 479 PCAR Prima Cakrawala Abadi Tbk. --U5---2 270 268 230 268 -2 200 49,800 2 178.667 268 T/J 1,500 234 B 100 480 PDES Destinasi Tirta Nusantara Tbk --U9---2 930 0 0 930 0 0 0 0 465.000 880 J 100 700 B 100 481 PEGE Panca Global Kapital Tbk. --U9---2 153 154 134 134 -19 29,700 4,375,600 16 289.504 153 J 3,500 137 B 5,000 482 PEHA Phapros Tbk. --U5---2 960 965 945 965 5 36,300 34,685,000 29 80.551 965 T/J 4,800 955 B 200 483 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,705 1,725 1,675 1,700 -5 38,058,200 64,798,081,000 6,524 566.667 1,700 T/J 519,700 1,695 B 469,800 484 PGJO Tourindo Guide Indonesia Tbk. --U----3 85 89 85 87 2 24,000 2,053,900 26 108.750 86 J 2,800 85 B 600 485 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 330 J 1,300 290 B 1,500 486 PICO Pelangi Indah Canindo Tbk --U3---2 800 970 800 920 120 998,200 885,092,000 346 141.538 920 T/J 2,200 910 B 4,100 487 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 0 0 915 0 0 0 0 178.537 915 J 101,000 910 B 200 488 PKPK Perdana Karya Perkasa Tbk --U2---2 60 62 56 59 -1 2,988,900 177,008,500 316 14.750 59 T/J 16,400 58 B 67,700 489 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 490 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,150 3,150 3,150 0 200 630,000 1 1,307.108 3,200 J 6,200 3,150 T/B 5,600 491 PMJS Putra Mandiri Jembar Tbk. --U9---2 130 135 123 126 -4 922,400 114,516,900 167 100.800 126 T/J 6,000 125 B 101,000 492 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,160 1,115 1,125 -35 3,383,600 3,818,657,500 325 1,873.127 1,130 J 76,100 1,125 T/B 386,300 493 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 183,900 9,195,000 9 50.000 50 T/J 5,707,100 0 B 0 494 PNIN Paninvest Tbk. --U8---1 980 1,000 975 1,000 20 92,100 90,811,500 28 1,063.377 1,000 T/J 24,900 995 B 200 495 PNLF Panin Financial Tbk. --S8K--1 260 260 248 250 -10 39,795,900 9,985,987,200 1,132 270.212 252 J 1,743,200 250 T/B 500,000 496 PNSE Pudjiadi & Sons Tbk. --U9---2 414 0 0 414 0 0 0 0 206.859 500 J 500 322 B 500 497 POLA Pool Advista Finance Tbk. --U8---2 120 123 106 111 -9 860,800 96,171,100 308 82.222 111 T/J 5,800 110 B 7,500 498 POLI Pollux Investasi Internasional Tbk. --U6---2 1,310 1,635 1,310 1,445 135 16,300 24,891,000 32 88.379 1,415 J 700 1,395 B 200 499 POLL Pollux Properti Indonesia Tbk. --U6---1 10,525 10,550 10,500 10,500 -25 408,300 4,295,412,500 1,072 1,707.317 10,500 T/J 900 10,475 B 11,000 500 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,120 J 400 0 B 0 501 POLY Asia Pacific Fibers Tbk --U4---2 55 55 52 54 -1 1,536,800 81,241,500 131 0.464 54 T/J 267,700 52 B 544,300 502 POOL Pool Advista Indonesia Tbk. --U9---2 156 157 102 102 -54 254,600 26,029,700 96 64.741 102 T/J 6,909,100 0 B 0 503 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 590 0 0 590 0 0 0 0 110.280 590 J 1,300 510 B 100 504 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,300 65,000 4 33.333 50 T/J 13,239,000 0 B 0 505 POWR Cikarang Listrindo Tbk. --M7---2 870 890 850 855 -15 1,812,200 1,569,685,000 190 57.000 875 J 4,000 855 T/B 49,600 506 PPRE PP Presisi Tbk. --U7---1 187 188 183 187 0 7,312,700 1,355,447,700 2,083 43.488 187 T/J 287,800 186 B 6,400 507 PPRO PP Properti Tbk. --U6K--1 53 54 51 52 -1 128,985,500 6,730,569,700 2,764 112.432 53 J 5,020,200 52 T/B 1,451,500 508 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 0 0 135 0 0 0 0 76.001 140 J 50,000 92 B 2,000 509 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 0 0 3,690 0 0 0 0 56.769 3,720 J 2,400 3,400 B 3,000 510 PRIM Royal Prima Tbk. --U9---2 350 390 320 328 -22 14,300 4,791,000 24 65.600 330 J 19,900 320 B 500 511 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 250 232 234 -10 62,347,900 14,953,171,600 1,490 759.173 234 T/J 1,773,000 232 B 1,341,900 512 PSDN Prasidha Aneka Niaga Tbk --U5---2 147 193 147 175 28 33,400 5,842,900 15 17.500 175 T/J 42,200 168 B 100 513 PSGO Palma Serasih Tbk. --U5---2 149 149 130 135 -14 272,900 38,021,400 135 128.571 145 J 32,500 135 T/B 150,400 514 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 32,212,300 0 B 0 515 PSSI Pelita Samudera Shipping Tbk. --U7---1 165 168 161 163 -2 118,100 19,316,700 43 120.741 163 T/J 7,400 162 B 103,100 516 PTBA Bukit Asam Tbk. --S2BXO1 2,210 2,220 2,160 2,170 -40 35,172,600 76,805,369,000 4,666 1,886.957 2,170 T/J 466,400 2,160 B 923,100 517 PTIS Indo Straits Tbk. --U7---1 89 89 69 79 -10 7,600 598,400 11 8.316 89 J 9,100 79 T/B 100 518 PTPP PP (Persero) Tbk. --S6XXO1 1,380 1,400 1,350 1,380 0 13,116,200 18,083,888,000 2,928 259.398 1,380 T/J 5,329,200 1,375 B 95,800 519 PTRO Petrosea Tbk. --S2---1 1,480 1,480 1,430 1,450 -30 389,600 563,595,000 188 1,160.000 1,460 J 14,800 1,450 T/B 14,800 520 PTSN Sat Nusapersada Tbk --M4---1 244 244 236 240 -4 538,800 129,723,600 70 124.138 242 J 135,600 240 T/B 40,200 521 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 522 PUDP Pudjiadi Prestige Tbk. --U9---1 308 0 0 308 0 0 0 0 38.416 306 J 100 302 B 100 523 PURA Putra Rajawali Kencana Tbk. --U7---2 208 220 189 198 -10 35,844,800 7,311,117,500 7,982 188.571 199 J 245,700 197 B 163,500 524 PURE Trinitan Metals and Minerals Tbk. --U3---1 193 193 170 175 -18 5,249,800 930,621,000 1,800 58.333 175 T/J 10,000 174 B 106,900 525 PWON Pakuwon Jati Tbk. --S6B3O1 520 525 510 510 -10 29,328,900 15,125,149,000 2,875 1,966.151 515 J 186,700 510 T/B 7,321,400 526 PYFA Pyridam Farma Tbk --U5---2 185 0 0 185 0 0 0 0 181.301 195 J 200 175 B 100 527 PZZA Sarimelati Kencana Tbk. --U9---1 990 1,030 980 1,020 30 25,700 26,106,500 37 92.727 1,020 T/J 650,200 1,005 B 100 528 RAJA Rukun Raharja Tbk. --S7---1 130 128 110 122 -8 1,758,300 213,879,100 355 419.071 122 T/J 50,300 121 B 41,400 529 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,070 1,080 995 1,000 -70 9,461,800 9,620,708,000 1,778 625.000 1,000 T/J 894,300 995 B 120,100 530 RANC Supra Boga Lestari Tbk. --U9---1 306 310 300 304 -2 7,500 2,257,400 7 60.800 324 J 10,100 304 T/B 5,900 531 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 68 71 66 69 1 115,400 7,823,700 63 22.072 69 T/J 73,600 67 B 6,300 532 RDTX Roda Vivatex Tbk --U6---1 5,100 5,125 5,100 5,100 0 600 3,065,000 3 268.677 5,200 J 400 5,000 B 22,000 533 REAL Repower Asia Indonesia Tbk. --U6---2 280 300 254 280 0 14,258,800 3,946,710,800 5,280 280.000 280 T/J 84,700 268 B 41,000 534 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 143 0 0 143 0 0 0 0 66.000 142 J 400 115 B 500 535 RICY Ricky Putra Globalindo Tbk --U4---1 154 155 154 154 0 500 77,300 2 24.459 154 T/J 3,100 141 B 500 536 RIGS Rig Tenders Indonesia Tbk. --U7---2 270 320 250 256 -14 8,621,400 2,464,236,800 2,627 104.897 258 J 66,400 256 T/B 39,000 537 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 400 20,000 1 27.451 50 T/J 136,935,100 0 B 0 538 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 500 500 494 494 -6 129,500 64,484,800 23 303.067 494 T/J 6,600 492 B 2,000 539 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 302 300 302 2 5,300 1,594,200 6 2,363.067 302 T/J 400 300 B 5,500 540 RODA Pikko Land Development Tbk. --U6---2 50 52 50 50 0 4,895,800 245,873,700 57 79.834 51 J 578,900 50 T/B 4,897,500 541 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,315 1,295 1,300 0 335,800 436,381,000 114 509.804 1,305 J 2,800 1,275 B 4,500 542 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 220 220 220 0 50,000 11,000,000 2 88.000 230 J 20,000 220 T/B 200 543 SAFE Steady Safe Tbk --U7---2 200 202 200 200 0 353,600 70,825,800 67 20.136 202 J 9,600 200 T/B 2,000 544 SAME Sarana Meditama Metropolitan Tbk. --M9---2 182 200 186 190 8 114,700 22,418,200 14 237.500 191 J 100 190 T/B 7,000 545 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 25,200 710 B 1,100 546 SATU Kota Satu Properti Tbk. --U6---2 57 59 55 55 -2 1,005,000 55,940,900 56 47.009 58 J 100,900 55 T/B 16,400 547 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 548 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 100 920,000 1 5,935.484 9,200 T/J 12,400 9,025 B 2,200 549 SCMA Surya Citra Media Tbk. --S9XXO1 1,440 1,425 1,340 1,370 -70 34,753,900 47,703,099,000 3,430 619.761 1,375 J 16,100 1,370 T/B 2,933,000 550 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 551 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 27.536 50 T/J 7,006,600 0 B 0 552 SDPC Millennium Pharmacon International Tbk. --U9---1 94 107 84 92 -2 8,066,100 810,506,100 1,605 61.412 93 J 41,700 92 T/B 124,600 553 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 800 J 30,900 750 B 2,000 554 SFAN Surya Fajar Capital Tbk. --U9---2 965 960 955 955 -10 15,200 14,567,000 6 507.979 955 T/J 3,000 950 B 14,800 555 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,400 2,400 0 200 480,000 1 102.564 2,400 T/J 10,000 2,360 B 3,200 556 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 181.236 3,700 J 10,000 3,380 B 200 557 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 750 745 745 -5 915,300 683,064,500 82 532.143 745 T/J 400 740 B 16,200 558 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,195 1,205 1,140 1,200 5 2,124,300 2,516,703,000 796 206.897 1,200 T/J 373,800 1,195 B 482,200 559 SILO Siloam International Hospitals Tbk. --M9K--1 6,600 6,600 6,450 6,600 0 69,000 454,395,000 135 74.959 6,600 T/J 5,200 6,500 B 200 560 SIMA Siwani Makmur Tbk --U9---2 50 50 50 50 0 500 25,000 1 6.368 50 T/J 12,426,200 0 B 0 561 SIMP Salim Ivomas Pratama Tbk. --M1---1 368 368 354 360 -8 6,593,900 2,363,683,600 482 32.727 362 J 228,500 360 T/B 5,200 562 SINI Singaraja Putra Tbk. --U3---2 1,445 1,500 1,400 1,480 35 1,000 1,466,000 9 1,370.370 1,480 T/J 200 1,300 B 100 563 SIPD Sierad Produce Tbk. --U3---2 990 1,000 790 1,000 10 15,300 13,843,500 16 1.111 1,010 J 15,100 985 B 100 564 SKBM Sekar Bumi Tbk. --U5---2 370 370 350 370 0 1,600 562,000 4 321.739 368 J 1,400 336 B 100 565 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 566 SKRN Superkrane Mitra Utama Tbk. --S6---2 520 550 492 500 -20 2,053,900 1,027,133,900 62 71.429 515 J 1,000 500 T/B 100 567 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 59 60 57 59 0 875,800 51,335,400 190 15.733 59 T/J 10,800 58 B 119,400 568 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,820 4,820 4,700 4,700 -120 13,800 65,946,000 18 4,086.957 4,770 J 500 4,700 T/B 2,600 569 SMAR Smart Tbk. --U1---2 3,740 3,730 3,600 3,630 -110 3,300 12,028,000 13 1,199.366 3,680 J 100 3,620 B 1,100 570 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 314 314 294 296 -18 6,233,100 1,874,515,400 2,005 52.857 296 T/J 166,800 294 B 377,100 571 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,000 1,000 995 995 -5 43,300 43,268,500 21 1,201.691 995 T/J 500 985 B 700 572 SMDM Suryamas Dutamakmur Tbk. --U6---2 120 124 102 115 -5 700 81,400 7 14.570 118 J 5,000 110 B 100 573 SMDR Samudera Indonesia Tbk. --U7---1 216 216 200 202 -14 836,700 171,336,000 148 810.659 206 J 32,400 202 T/B 32,200 574 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,950 12,200 11,700 12,000 50 2,766,800 33,152,810,000 3,382 4,175.656 12,025 J 103,600 12,000 T/B 92,300 575 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 212 250 206 206 -6 443,500 94,139,400 82 106.736 216 J 600 206 T/B 98,000 576 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 0 0 15,225 0 0 0 0 1,134.949 15,500 J 500 0 B 0 577 SMMT Golden Eagle Energy Tbk. --U2---2 110 111 106 110 0 848,000 92,060,300 18 257.346 111 J 100,000 110 T/B 152,800 578 SMRA Summarecon Agung Tbk. --S6K--1 845 855 815 820 -25 7,331,200 6,141,991,500 1,127 1,347.355 825 J 101,000 820 T/B 274,600 579 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 580 SMSM Selamat Sempurna Tbk. --S4K--1 1,385 1,425 1,375 1,410 25 740,700 1,039,238,500 347 3,766.126 1,420 J 37,300 1,410 T/B 7,100 581 SOCI Soechi Lines Tbk. --M7---1 142 144 131 131 -11 11,216,500 1,505,035,700 799 23.818 134 J 100,000 131 T/B 173,900 582 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,275 J 100 4,250 B 200 583 SOSS Shield On Service Tbk. --U9---2 302 358 314 332 30 54,300 17,958,400 19 120.290 332 T/J 2,400 312 B 100 584 SOTS Satria Mega Kencana Tbk. --U9---2 242 236 236 236 -6 742,200 175,159,200 3 143.030 228 J 3,000 182 B 5,000 585 SPMA Suparma Tbk. --U3---1 294 310 288 308 14 74,100 22,052,600 16 138.067 308 T/J 34,300 290 B 1,000 586 SPTO Surya Pertiwi Tbk. --S9K--2 850 860 850 855 5 1,107,700 947,202,000 126 73.707 855 T/J 876,300 850 B 557,100 587 SQMI Wilton Makmur Indonesia Tbk. --U9---2 264 266 250 258 -6 4,692,100 1,214,537,600 474 146.609 258 T/J 148,500 256 B 238,000 588 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 252 230 248 46 11,100 2,662,200 18 264.672 248 T/J 4,000 246 B 1,000 589 SRIL Sri Rejeki Isman Tbk. --S4LKO1 220 228 210 210 -10 25,679,200 5,553,282,800 2,187 87.500 212 J 128,300 210 T/B 309,400 590 SRSN Indo Acidatama Tbk --U3---1 56 57 55 55 -1 2,595,900 144,047,000 76 10.017 56 J 318,700 55 T/B 3,779,000 591 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,600 3,480 3,570 -30 57,000 199,821,000 34 64.909 3,600 J 25,100 3,570 T/B 2,400 592 SSIA Surya Semesta Internusa Tbk. --S6K--1 655 670 655 670 15 23,084,100 15,289,500,000 905 274.872 670 T/J 47,800 665 B 451,200 593 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 795 750 765 -35 92,882,100 70,794,495,500 851 114.179 765 T/J 348,100 760 B 170,000 594 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 500 J 50,000 390 B 500 595 STAR Buana Artha Anugerah Tbk. --U4---1 159 160 152 160 1 611,000 96,575,200 22 156.863 160 T/J 300 159 B 177,400 596 STTP Siantar Top Tbk. --U5---2 3,990 4,000 4,000 4,000 10 10,900 43,600,000 4 2,363.647 4,000 T/J 29,300 3,500 B 10,000 597 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 598 SULI SLJ Global Tbk. --U3---1 50 51 50 51 1 3,950,100 197,505,300 20 0.729 51 T/J 1,164,800 50 B 940,700 599 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,800 J 100 3,000 B 100 600 SURE Super Energy Tbk. --U2---2 3,000 2,990 2,990 2,990 -10 500 1,495,000 4 1,929.032 3,000 J 40,300 2,990 T/B 2,300 601 SWAT Sriwahana Adityakarta Tbk. --U3---2 86 91 80 86 0 2,192,600 182,805,100 168 53.750 86 T/J 173,300 85 B 400 602 TALF Tunas Alfin Tbk. --U3---2 264 0 0 264 0 0 0 0 66.835 264 J 1,700 199 B 2,000 603 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 204 218 186 206 2 27,009,500 5,406,096,800 1,897 1,882.138 206 T/J 127,700 204 B 50,000 604 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 605 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 100 5,000 1 8.929 50 T/J 135,106,900 0 B 0 606 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,170 1,130 1,160 0 27,172,500 31,270,947,500 3,125 286.420 1,160 T/J 125,200 1,155 B 10,100 607 TBLA Tunas Baru Lampung Tbk. --S5---1 835 835 805 820 -15 380,300 313,922,000 270 186.724 830 J 2,000 820 T/B 9,800 608 TBMS Tembaga Mulia Semanan Tbk. --U3---2 845 0 0 845 0 0 0 0 119.858 840 J 100 640 B 100 609 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 11,500 J 10,000 9,600 B 1,100 610 TCPI Transcoal Pacific Tbk. --U7---2 6,150 6,350 6,000 6,100 -50 6,763,400 41,901,735,000 7,932 4,420.290 6,150 J 2,800 6,100 T/B 1,700 611 TDPM Tridomain Performance Materials Tbk. --U3K--1 194 204 182 194 0 71,300 14,083,300 61 85.088 194 T/J 12,100 192 B 2,000 612 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,795 1,790 1,795 -5 572,900 1,028,208,500 338 163.927 1,795 T/J 46,200 1,790 B 86,100 613 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 206 208 193 200 -6 34,343,900 6,859,567,600 2,540 64.516 202 J 819,400 200 T/B 12,700 614 TFAS Telefast Indonesia Tbk. --U9---2 150 155 145 146 -4 16,300 2,392,800 14 81.111 150 J 7,500 146 T/B 5,000,000 615 TFCO Tifico Fiber Indonesia Tbk. --U4---2 430 388 388 388 -42 100 38,800 1 87.926 500 J 20,000 432 B 2,200 616 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 5,250 5,250 5,250 250 100 525,000 1 4,314.241 5,250 T/J 1,500 5,000 B 200 617 TGRA Terregra Asia Energy Tbk. --U7---1 106 110 96 101 -5 2,270,800 231,812,600 273 50.500 102 J 31,400 101 T/B 512,000 618 TIFA Tifa Finance Tbk. --U8---2 212 220 206 220 8 42,500 8,830,000 3 110.000 218 J 11,000 204 B 500 619 TINS Timah Tbk. --S2K--1 710 725 690 690 -20 19,019,300 13,434,209,500 2,007 352.586 695 J 206,100 690 T/B 655,900 620 TIRA Tira Austenite Tbk --U9---2 224 280 182 266 42 25,000 6,152,800 19 119.383 266 T/J 4,200 264 B 100 621 TIRT Tirta Mahakam Resources Tbk --U3---1 53 53 51 51 -2 20,000 1,020,200 6 23.314 54 J 40,000 51 T/B 21,800 622 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,100 9,100 8,500 8,525 -575 1,405,100 12,298,610,000 2,392 527.086 8,550 J 3,800 8,525 T/B 5,200 623 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,800 3,820 3,730 3,740 -60 68,360,600 257,796,992,000 11,530 1,965.473 3,750 J 130,200 3,740 T/B 5,180,600 624 TMAS Temas Tbk. --M7---1 92 92 85 91 -1 2,632,100 236,043,400 176 209.301 91 T/J 108,700 90 B 726,400 625 TMPO Tempo Intimedia Tbk. --U9---2 155 0 0 155 0 0 0 0 53.845 150 J 2,000 122 B 200 626 TNCA Trimuda Nuansa Citra Tbk. --M7---2 266 0 0 266 0 0 0 0 177.333 260 J 6,000 200 B 300 627 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 370 360 360 10 10,500 3,784,600 3 75.968 360 T/J 90,000 310 B 10,000 628 TOPS Totalindo Eka Persada Tbk. --U6K--1 180 180 165 178 -2 2,314,900 397,265,400 305 286.491 178 T/J 51,900 167 B 26,700 629 TOTL Total Bangun Persada Tbk. --S6---1 408 412 408 408 0 381,500 155,979,600 65 146.643 410 J 47,600 408 T/B 1,157,300 630 TOTO Surya Toto Indonesia Tbk. --U3---2 260 260 258 260 0 20,700 5,381,400 25 843.416 262 J 200 260 T/B 2,300 631 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 845 845 830 830 -15 57,104,100 47,776,971,500 15,319 3,953.699 835 J 2,000 830 T/B 2,496,500 632 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,775 8,775 8,550 8,750 -25 5,546,100 47,946,715,000 1,952 2,023.519 8,750 T/J 7,400 8,600 B 3,700 633 TPMA Trans Power Marine Tbk. --U7---2 286 286 284 286 0 2,600 743,000 14 124.348 288 J 1,221,100 286 T/B 8,200 634 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 635 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 636 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 137 139 130 130 -7 266,400 34,814,800 19 131.002 139 J 31,400 130 T/B 318,400 637 TRIN Perintis Triniti Properti Tbk. --U6---2 226 230 212 212 -14 9,202,800 2,034,403,000 822 106.000 214 J 262,800 212 T/B 34,500 638 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 639 TRIS Trisula International Tbk. --U4---2 300 298 296 296 -4 544,400 161,735,600 90 98.667 298 J 57,600 294 B 316,900 640 TRST Trias Sentosa Tbk. --U3---1 400 400 380 400 0 75,100 28,739,800 16 238.607 400 T/J 106,800 380 B 9,300 641 TRUK Guna Timur Raya Tbk. --S7---2 94 93 88 88 -6 1,360,900 122,859,400 31 38.261 93 J 70,000 88 T/B 37,800 642 TRUS Trust Finance Indonesia Tbk --U8---2 300 242 226 242 -58 200 46,800 2 284.706 260 J 100 242 T/B 2,300 643 TSPC Tempo Scan Pacific Tbk. --U5---1 1,295 1,310 1,290 1,300 5 121,400 156,891,500 35 231.911 1,300 T/J 7,400 1,290 B 90,900 644 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,450 3,450 3,450 -10 1,000 3,450,000 1 89.610 3,450 T/J 2,000 2,630 B 100 645 TURI Tunas Ridean Tbk. --U9---1 980 980 945 950 -30 385,400 366,550,000 14 2,111.111 980 J 199,800 950 T/B 47,800 646 UCID Uni-Charm Indonesia Tbk. --U4---1 1,850 1,850 1,800 1,840 -10 840,100 1,523,817,000 608 122.667 1,840 T/J 4,000 1,815 B 600 647 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,690 1,690 1,600 1,610 -80 593,000 955,863,000 323 3,121.607 1,610 T/J 63,000 1,605 B 7,100 648 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,790 0 0 3,790 0 0 0 0 140.367 3,790 J 800 3,370 B 100 649 UNIT Nusantara Inti Corpora Tbk --U4---2 167 162 160 160 -7 900 145,600 3 3.972 169 J 500 158 B 900 650 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 91 91 89 89 -2 81,600 7,314,200 35 4.227 91 J 65,900 89 T/B 500 651 UNTR United Tractors Tbk. --S9BXO1 19,200 19,350 19,025 19,075 -125 3,563,400 68,202,107,500 6,283 22,708.333 19,100 J 18,000 19,075 T/B 77,100 652 UNVR Unilever Indonesia Tbk. --M5BXO1 7,950 8,075 7,800 7,850 -100 8,731,500 69,072,525,000 7,575 200,972.862 7,900 J 17,100 7,850 T/B 655,600 653 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,810 1,805 1,795 1,795 -15 8,100 14,594,500 3 149.583 1,795 T/J 20,200 1,790 B 3,200 654 VICO Victoria Investama Tbk. --U8---1 112 112 102 112 0 2,000 214,100 6 89.600 111 J 19,500 108 B 400 655 VINS Victoria Insurance Tbk. --U8---2 117 119 112 114 -3 238,200 27,427,400 21 108.571 114 T/J 34,200 113 B 100 656 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 106,649,700 5,332,485,000 200 16.667 50 T/J 6,720,300 0 B 0 657 VOKS Voksel Electric Tbk. --U4---1 276 284 260 260 -16 115,500 30,613,400 33 115.012 270 J 4,800 260 T/B 4,500 658 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 130 J 11,400 100 B 50,300 659 WAPO Wahana Pronatural Tbk. --U9---2 79 78 78 78 -1 4,900 382,200 2 44.571 83 J 10,100 78 T/B 195,100 660 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 266 270 256 260 -6 17,931,600 4,696,106,800 1,268 89.655 262 J 51,400 260 T/B 103,300 661 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 150 150 149 150 0 1,869,100 280,279,900 198 65.481 150 T/J 102,500 149 B 9,900 662 WICO Wicaksana Overseas International Tbk. --U9---2 500 0 0 500 0 0 0 0 25.846 498 J 100 422 B 2,300 663 WIIM Wismilak Inti Makmur Tbk. --S5---1 143 144 138 138 -5 3,650,200 510,923,400 198 21.231 140 J 1,000 138 T/B 689,400 664 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,890 1,905 1,860 1,880 -10 6,117,800 11,523,722,500 2,575 483.225 1,880 T/J 19,400 1,875 B 115,500 665 WINS Wintermar Offshore Marine Tbk. --U7---1 91 92 85 88 -3 590,300 53,172,600 22 23.798 93 J 500 88 T/B 300,300 666 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 250 260 246 246 -4 166,700 41,501,600 65 37.294 246 T/J 21,900 244 B 11,200 667 WOOD Integra Indocabinet Tbk. --S5K--1 470 500 464 480 10 37,809,000 18,331,485,200 2,882 184.615 482 J 135,800 480 T/B 37,700 668 WOWS Ginting Jaya Energi Tbk. --U2---2 126 129 115 116 -10 2,995,100 357,116,000 410 25.778 117 J 10,000 115 B 33,600 669 WSBP Waskita Beton Precast Tbk. --S3K--1 260 260 250 250 -10 29,204,400 7,413,343,000 1,734 51.020 252 J 568,900 250 T/B 4,314,400 670 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,230 1,235 1,195 1,210 -20 40,029,200 48,515,813,500 3,701 326.586 1,215 J 612,900 1,210 T/B 310,600 671 WTON Wijaya Karya Beton Tbk. --S3K--1 384 388 374 382 -2 4,758,400 1,809,974,000 520 64.746 384 J 323,000 382 T/B 624,200 672 YELO Yelooo Integra Datanet Tbk. --S9---2 68 68 59 64 -4 2,845,900 183,226,700 368 17.021 64 T/J 237,800 63 B 158,900 673 YPAS Yanaprima Hastapersada Tbk --U3---2 530 0 0 530 0 0 0 0 97.248 520 J 300 398 B 200 674 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 200 200 0 1,700 340,000 3 94.884 200 T/J 98,900 194 B 1,500 675 ZBRA Zebra Nusantara Tbk --U9---2 65 82 65 70 5 3,343,500 251,682,200 616 40.544 71 J 45,100 70 T/B 32,600 676 ZINC Kapuas Prima Coal Tbk. --U2---2 356 370 352 358 2 69,306,700 24,572,475,200 1,192 1,276.247 358 T/J 99,600 352 B 463,100 677 ZONE Mega Perintis Tbk. --U4---2 494 494 490 494 0 236,300 116,625,800 39 165.772 494 T/J 14,000 490 B 1,400 Total 3,500,528,000 4,992,266,138,000 476,450 3,886,233,700 159,132,500 Jakarta, 03 February 2020 Trading Division