List of Securities Quotation: Date: Tuesday, 04 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 11,400 11,575 11,150 11,250 -150 413,700 4,696,865,000 405 913.922 11,300 J 4,200 11,250 T/B 7,500 2 ABBA Mahaka Media Tbk. --U9---2 71 74 65 70 -1 9,165,800 651,769,500 718 122.807 71 J 482,600 70 T/B 421,200 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 7,050 J 19,700 5,450 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,440 1,525 1,490 1,490 50 1,100 1,642,500 2 39.733 1,475 J 900 1,110 B 200 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,600 1,630 1,585 1,600 0 21,324,800 34,172,330,000 4,042 1,951.220 1,600 T/J 74,300 1,595 B 500 6 ACST Acset Indonusa Tbk. --U6---1 880 875 860 860 -20 50,300 43,339,500 20 36.115 870 J 1,800 860 T/B 4,600 7 ADES Akasha Wira International Tbk. --U5---2 950 970 935 970 20 4,200 3,990,500 7 50.390 970 T/J 6,300 935 B 1,300 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,015 1,035 1,005 1,015 0 1,942,000 1,967,294,000 689 797.123 1,015 T/J 5,000 1,010 B 82,300 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,950 10,000 9,925 9,975 25 129,400 1,290,625,000 54 429.032 9,975 T/J 600 9,950 B 2,000 10 ADMG Polychem Indonesia Tbk --U3---1 152 155 150 155 3 340,600 52,180,200 47 13.835 155 T/J 1,200 151 B 2,000 11 ADRO Adaro Energy Tbk. --S2BXO1 1,225 1,285 1,235 1,270 45 65,979,400 83,701,217,500 7,066 115.455 1,270 T/J 50,000 1,265 B 705,300 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 386 392 384 392 6 273,800 106,124,800 16 356.364 390 J 2,700 386 B 30,000 13 AGII Aneka Gas Industri Tbk. --S3---1 585 585 570 570 -15 100,100 57,330,000 65 51.818 585 J 69,700 570 T/B 1,400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 148 152 146 147 -1 1,598,200 236,408,200 387 240.165 148 J 5,000 146 B 155,600 15 AGRS Bank IBK Indonesia Tbk. --U8---2 148 0 0 148 0 0 0 0 134.545 156 J 11,400 142 B 9,500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 58 61 56 57 -1 827,800 47,881,600 74 214.908 59 J 37,400 57 T/B 21,800 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 1,000 50,000 3 75.893 50 T/J 2,149,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 422 J 3,600 340 B 2,200 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,160 3,250 3,150 3,200 40 16,155,000 51,379,915,000 2,274 2,550.390 3,200 T/J 470,300 3,190 B 100 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 496 510 422 422 -74 31,000 14,912,800 25 211.000 422 T/J 500 406 B 200 23 ALDO Alkindo Naratama Tbk. --U3---2 430 440 390 420 -10 29,400 12,376,600 20 307.821 432 J 500 420 T/B 700 24 ALKA Alakasa Industrindo Tbk --U3---2 318 338 334 334 16 300 100,600 2 56.229 330 J 1,500 298 B 200 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 292 292 272 274 -18 14,500 3,980,600 10 42.154 334 J 200 280 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 388 390 390 390 2 2,000 780,000 1 194.848 390 T/J 28,000 350 B 5,000 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 300 J 100 280 B 500 28 AMAR Bank Amar Indonesia Tbk. --U8---2 406 505 408 424 18 3,072,100 1,415,037,800 1,604 243.678 430 J 2,200 424 T/B 63,000 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,330 3,300 3,300 3,300 -30 1,000 3,300,000 1 134.694 3,300 T/J 13,500 3,250 B 2,000 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 404 400 404 4 21,000 8,460,000 11 315.625 404 T/J 15,100 380 B 2,000 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,650 2,640 2,590 2,590 -60 529,200 1,376,151,000 267 136.316 2,600 J 84,700 2,590 T/B 15,300 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 815 815 800 810 -5 520,400 417,611,500 39 2,066.907 815 J 1,500 810 T/B 200 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 42,400 2,120,000 13 125.000 50 T/J 25,650,100 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 0 0 860 0 0 0 0 71.667 860 J 80,300 670 B 12,300 35 ANTM Aneka Tambang Tbk. --S2XXO1 715 735 715 730 15 49,024,800 35,477,176,500 4,083 481.308 730 T/J 4,117,300 725 B 4,221,500 36 APEX Apexindo Pratama Duta Tbk. --U2---2 258 272 220 236 -22 23,200 5,183,800 15 15.109 220 J 3,000 206 B 8,000 37 APIC Pacific Strategic Financial Tbk. --U8---2 695 700 690 700 5 194,600 136,021,000 29 744.554 700 T/J 48,400 695 B 85,000 38 APII Arita Prima Indonesia Tbk. --U9---2 218 210 164 164 -54 797,300 144,032,800 89 74.545 164 T/J 148,700 0 B 0 39 APLI Asiaplast Industries Tbk. --U3---1 167 167 156 166 -1 85,100 14,082,600 15 138.333 166 T/J 30,000 165 B 30,000 40 APLN Agung Podomoro Land Tbk. --M6K--1 144 152 142 151 7 10,909,000 1,616,104,100 782 41.370 152 J 492,800 151 T/B 2,806,900 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---2 740 0 0 740 0 0 0 0 49.333 730 J 5,000 690 B 100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,980 1,990 1,940 1,990 10 658,200 1,290,521,000 365 843.220 1,990 T/J 4,800 1,815 B 2,500 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---1 432 430 428 430 -2 17,300 7,418,400 10 2,922.585 430 T/J 53,600 428 B 3,600 47 ARTA Arthavest Tbk --U9---2 300 372 342 362 62 25,500 9,280,000 9 209.989 364 J 28,300 300 B 1,000 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 1,300 65,000 1 12.251 50 T/J 164,714,200 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,500 3,400 3,500 0 5,000 17,380,000 16 2,651.515 3,500 T/J 2,900 3,400 B 3,000 50 ASBI Asuransi Bintang Tbk. --U8---2 294 0 0 294 0 0 0 0 223.184 298 J 19,900 234 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 900 52 ASGR Astra Graphia Tbk. --U9---1 950 960 940 950 0 130,300 122,633,500 23 196.965 950 T/J 36,100 945 B 700 53 ASII Astra International Tbk. --S4BXO1 6,275 6,450 6,300 6,400 125 46,272,800 295,307,695,000 6,754 4,576.757 6,425 J 312,100 6,400 T/B 615,600 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 117 120 119 120 3 34,300 4,093,900 9 80.000 120 T/J 20,600 115 B 7,200 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,345 1,330 1,345 0 123,000 164,318,000 77 2,490.741 1,345 T/J 4,500 1,340 B 500 56 ASRI Alam Sutera Realty Tbk. --S6---1 186 190 185 185 -1 10,564,000 1,968,934,300 528 176.190 187 J 26,100 185 T/B 400 57 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,000 J 1,000 1,900 B 500 58 ASSA Adi Sarana Armada Tbk. --S7K--1 540 555 540 545 5 4,829,700 2,651,902,000 225 139.744 550 J 71,800 545 T/B 500 59 ATIC Anabatic Technologies Tbk. --U9---1 685 0 0 685 0 0 0 0 97.857 685 J 1,700 560 B 600 60 AUTO Astra Otoparts Tbk. --M4---1 1,180 1,195 1,180 1,185 5 391,000 463,673,000 155 1,071.719 1,190 J 3,600 1,180 B 17,100 61 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,300 165,000 3 57.388 50 T/J 40,089,700 0 B 0 62 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 244 310 0 21,100 6,442,200 5 228.555 312 J 20,000 308 B 550,000 63 BAJA Saranacentral Bajatama Tbk. --U3---2 75 80 71 72 -3 2,412,200 177,937,500 647 28.800 74 J 25,000 72 T/B 43,600 64 BALI Bali Towerindo Sentra Tbk. --U7---2 835 840 835 840 5 900 752,000 4 1,050.000 830 J 12,000 780 B 200 65 BAPA Bekasi Asri Pemula Tbk. --U6---1 55 55 55 55 0 100 5,500 1 36.667 53 J 900 52 B 200 66 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 10,700 535,000 3 33.333 50 T/J 77,107,900 0 B 0 67 BATA Sepatu Bata Tbk. --U4---1 600 615 590 615 15 45,000 27,038,500 10 7,976.654 610 J 6,000 570 B 1,000 68 BAYU Bayu Buana Tbk --U9---2 1,045 1,040 1,020 1,040 -5 11,200 11,540,000 7 128.283 1,045 J 2,000 915 B 500 69 BBCA Bank Central Asia Tbk. --S8B3O1 32,200 33,100 32,600 33,000 800 22,663,300 744,012,655,000 10,410 18,857.143 33,000 T/J 1,589,200 32,975 B 17,500 70 BBHI Bank Harda Internasional Tbk. --U8---2 104 110 110 110 6 300 33,000 1 88.000 110 T/J 20,100 106 B 200 71 BBKP Bank Bukopin Tbk. --S8---1 220 224 212 214 -6 5,687,500 1,226,311,400 490 63.485 214 T/J 1,322,700 212 B 898,700 72 BBLD Buana Finance Tbk. --U8---2 420 0 0 420 0 0 0 0 166.915 446 J 400 402 B 100 73 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,330 J 10,000 1,755 B 100 74 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,125 7,375 7,175 7,350 225 19,660,000 143,331,017,500 4,143 35.351 7,350 T/J 497,800 7,325 B 44,100 75 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,460 4,690 4,520 4,560 100 112,377,400 512,752,769,000 9,652 5,211.429 4,560 T/J 17,150,900 4,550 B 5,466,500 76 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 400 20,000 1 21.739 50 T/J 1,307,600 0 B 0 77 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,810 1,860 1,745 1,840 30 32,516,500 58,757,371,000 4,844 240.000 1,845 J 29,900 1,840 T/B 833,200 78 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 282 264 282 10 18,700 5,255,400 8 287.111 290 J 5,000 282 T/B 7,300 79 BCAP MNC Kapital Indonesia Tbk. --S8---1 140 146 138 143 3 14,337,400 2,083,193,400 11,144 405.536 143 T/J 31,900 142 B 60,000 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 0 159,200 7,960,000 19 45.455 50 T/J 1,025,100 0 B 0 82 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,470 3,500 3,420 3,430 -40 666,000 2,298,024,000 625 1.937 3,440 J 49,500 3,430 T/B 200 83 BEEF Estika Tata Tiara Tbk. --S1---2 356 364 352 356 0 1,631,600 580,340,400 200 104.706 358 J 29,000 356 T/B 37,000 84 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 85,400 4,270,000 11 217.306 50 T/J 388,943,000 0 B 0 85 BELL Trisula Textile Industries Tbk. --U4---2 555 555 555 555 0 10,100 5,605,500 4 370.000 560 J 71,100 555 T/B 85,200 86 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 159 167 159 162 3 13,346,500 2,183,656,300 963 95.294 163 J 200,100 162 T/B 691,100 87 BFIN BFI Finance Indonesia Tbk. --S8---2 545 545 540 545 0 2,785,800 1,518,207,000 15 2,792.867 545 T/J 497,300 540 B 27,700 88 BGTG Bank Ganesha Tbk. --U8---2 50 58 50 52 2 19,736,600 1,077,046,300 966 50.485 53 J 247,700 52 T/B 1,514,900 89 BHIT MNC Investama Tbk. --S9---1 61 63 61 61 0 8,550,000 526,412,100 1,915 178.389 62 J 265,700 61 T/B 2,597,900 90 BIKA Binakarya Jaya Abadi Tbk. --U6---2 186 190 180 185 -1 5,800 1,080,700 5 18.500 185 T/J 4,600 184 B 100 91 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 800 40,000 3 12.286 50 T/J 248,000 0 B 0 92 BINA Bank Ina Perdana Tbk. --U8---1 900 930 850 865 -35 178,100 154,298,500 27 488.712 890 J 100 865 T/B 4,700 93 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,600 180,000 7 35.714 50 T/J 50,806,100 0 B 0 94 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 6,065,000 0 B 0 95 BIRD Blue Bird Tbk. --S7---1 2,390 2,510 2,390 2,460 70 1,811,000 4,464,710,000 356 37.846 2,480 J 500 2,450 B 50,000 96 BISI BISI International Tbk. --U1---1 995 1,000 990 990 -5 21,300 21,092,000 18 495.000 995 J 5,900 990 T/B 100 97 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 975 1,010 975 1,005 30 5,628,800 5,612,413,000 1,046 167.500 1,005 T/J 192,900 1,000 B 19,500 98 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 635 625 630 5 5,666,800 3,573,754,500 581 146.512 635 J 1,329,000 630 T/B 181,600 99 BKDP Bukit Darmo Property Tbk --U6---2 55 55 55 55 0 100 5,500 1 45.833 60 J 5,000 55 T/B 3,900 100 BKSL Sentul City Tbk. --S6K--1 56 59 56 57 1 158,294,500 9,043,563,700 4,975 3.939 58 J 2,264,600 57 T/B 4,741,900 101 BKSW Bank QNB Indonesia Tbk. --U8---2 159 164 151 164 5 3,100 505,500 7 376.319 163 J 1,000 156 B 100 102 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 136,847,800 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 500 3,160 B 100 104 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 525 510 520 10 143,300 73,823,000 171 400.000 520 T/J 1,700 515 B 10,300 105 BMAS Bank Maspion Indonesia Tbk. --U8---2 290 288 226 226 -64 339,200 85,166,400 64 70.625 226 T/J 35,400 224 B 300 106 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,500 7,675 7,500 7,525 25 69,428,700 523,302,222,500 4,064 2,267.475 7,550 J 193,800 7,525 T/B 478,900 107 BMSR Bintang Mitra Semestaraya Tbk --U9---1 90 97 87 90 0 337,100 30,798,300 104 18.000 90 T/J 4,100 88 B 2,000 108 BMTR Global Mediacom Tbk. --S9K--1 326 340 326 334 8 8,012,500 2,676,921,200 767 271.854 334 T/J 1,314,900 332 B 764,100 109 BNBA Bank Bumi Arta Tbk. --U8---1 314 312 308 312 -2 12,500 3,895,200 11 195.000 312 T/J 99,700 310 B 10,500 110 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 600 30,000 2 0.172 50 T/J 65,119,800 0 B 0 111 BNGA Bank CIMB Niaga Tbk. --M8K--1 880 905 875 900 20 3,148,100 2,830,941,000 299 6.645 905 J 1,900 900 T/B 668,100 112 BNII Bank Maybank Indonesia Tbk. --M8---1 200 210 200 200 0 253,800 50,808,000 40 2.383 200 T/J 3,100 198 B 100 113 BNLI Bank Permata Tbk. --M8K--1 1,140 1,185 1,140 1,180 40 8,367,000 9,717,522,500 920 12.848 1,180 T/J 2,200,700 1,175 B 2,017,500 114 BOGA Bintang Oto Global Tbk. --U9K--2 1,570 1,580 1,570 1,570 0 3,617,700 5,688,026,000 418 1,524.272 1,575 J 3,800 1,570 T/B 58,800 115 BOLA Bali Bintang Sejahtera Tbk. --U9---2 268 268 260 268 0 3,800 1,009,800 13 153.143 266 J 2,600 264 B 100 116 BOLT Garuda Metalindo Tbk. --U4---2 815 830 815 830 15 113,800 93,257,000 101 150.909 830 T/J 33,400 825 B 200 117 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 127 138 128 131 4 1,083,800 143,714,000 292 32.750 131 T/J 21,300 130 B 10,100 118 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 124,000 119 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 95 90 90 0 400 37,000 2 90.000 90 T/J 14,300 81 B 15,000 121 BRAM Indo Kordsa Tbk. --U4---1 7,000 0 0 7,000 0 0 0 0 272.432 8,000 J 300 6,500 B 900 122 BRIS Bank BRIsyariah Tbk. --M8---1 306 312 306 310 4 1,928,300 597,400,600 232 60.784 312 J 67,300 310 T/B 8,750,300 123 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 13,078,700 653,935,000 106 7.874 50 T/J 13,841,700 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 1,275 1,285 1,260 1,270 -5 46,617,600 59,487,529,500 4,138 496.618 1,270 T/J 26,200 1,265 B 585,800 126 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,155 1,110 1,150 50 6,758,300 7,687,853,500 1,497 225.267 1,150 T/J 214,100 1,145 B 245,600 127 BSIM Bank Sinarmas Tbk. --U8---1 500 510 505 505 5 500 253,000 2 344.430 505 T/J 14,300 496 B 500 128 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 0 0 1,890 0 0 0 0 96.923 1,800 J 500 1,505 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 50 50 50 0 1,000 50,000 1 383.083 50 T/J 38,976,200 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---2 196 200 188 191 -5 43,000 8,255,400 12 637.879 195 J 100 193 B 100 133 BTPN Bank BTPN Tbk. --U8---1 2,980 2,990 2,940 2,940 -40 33,300 98,668,000 34 569.148 2,970 J 12,800 2,940 T/B 900 134 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,710 4,840 4,650 4,680 -30 5,618,200 26,524,417,000 4,221 480.000 4,690 J 100 4,680 T/B 110,500 135 BUDI Budi Starch & Sweetener Tbk. --U5---1 97 99 97 97 0 518,100 50,355,800 25 52.572 97 T/J 5,000 96 B 36,800 136 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,400 1,400 1,400 0 1,000 1,400,000 2 237.288 1,390 J 1,000 1,110 B 100 137 BULL Buana Lintas Lautan Tbk. --S7---1 174 179 174 178 4 42,872,700 7,555,093,400 239 17.407 178 T/J 254,400 177 B 627,700 138 BUMI Bumi Resources Tbk. --U2---2 53 54 52 53 0 142,181,200 7,538,597,300 1,416 3.076 53 T/J 8,769,200 52 B 60,286,300 139 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 55 54 55 0 26,300 1,421,000 6 42.308 55 T/J 92,300 54 B 25,000 140 BVIC Bank Victoria International Tbk. --U8---1 69 75 67 70 1 2,453,900 175,649,600 615 66.192 71 J 81,400 69 B 100,000 141 BWPT Eagle High Plantations Tbk. --U1---1 112 118 112 116 4 14,598,300 1,683,489,700 942 25.370 117 J 713,100 116 T/B 64,900 142 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,000 J 30,000 12,300 B 1,000 143 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 58 60 55 58 0 950,300 55,216,100 102 34.524 59 J 133,400 58 T/B 8,500 144 CAMP Campina Ice Cream Industry Tbk. --U5---1 314 316 294 310 -4 380,400 115,674,600 224 93.939 310 T/J 2,400 304 B 5,000 145 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 155 J 100 131 B 1,000 146 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 92 98 90 90 -2 1,617,600 149,421,700 819 51.429 92 J 16,900 90 T/B 133,800 147 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 382 418 0 1,196,200 497,313,200 11 763.652 418 T/J 207,500 416 B 636,400 148 CASS Cardig Aero Services Tbk. --U7---2 555 530 500 500 -55 1,300 655,000 6 125.000 530 J 800 510 B 100 149 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 252 260 254 256 4 674,400 172,715,400 87 102.400 258 J 34,000 256 T/B 101,500 150 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,580 1,600 1,565 1,595 15 9,800 15,649,500 22 329.545 1,600 J 4,600 1,565 B 2,900 151 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 68 68 66 67 -1 3,442,900 230,744,300 85 428.800 68 J 118,700 67 T/B 40,900 152 CFIN Clipan Finance Indonesia Tbk. --U8---1 252 252 248 250 -2 10,047,200 2,511,811,800 89 19.563 252 J 100 248 B 145,600 153 CINT Chitose Internasional Tbk. --U5---2 252 264 252 264 12 74,200 19,277,800 16 80.000 264 T/J 2,400 252 B 8,500 154 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,950 1,680 1,700 -300 186,800 324,574,500 51 6,168.808 1,825 J 800 1,680 B 2,900 155 CITY Natura City Developments Tbk. --U6---1 118 116 78 79 -39 1,870,500 170,401,000 382 65.833 87 J 9,900 79 T/B 1,304,000 156 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 2,750 2,760 2,670 2,700 -50 1,891,600 5,136,970,000 962 1,500.000 2,700 T/J 1,400 2,650 B 200 158 CLEO Sariguna Primatirta Tbk. --M5K--1 480 488 478 484 4 7,973,900 3,854,650,200 462 2,104.348 484 T/J 277,400 482 B 400 159 CLPI Colorpak Indonesia Tbk. --U9---2 725 745 725 735 10 79,100 58,412,500 20 367.500 740 J 30,600 735 T/B 100 160 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,000 1,975 1,555 1,975 -25 137,000 248,375,500 16 188.985 1,965 J 2,000 1,635 B 500 161 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 0 200 10,000 1 3.288 50 T/J 122,043,400 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 0 625.455 336 J 200 262 B 1,000 165 COCO Wahana Interfood Nusantara Tbk. --U5---2 850 850 845 850 0 4,300 3,641,500 5 429.293 860 J 1,000 850 T/B 1,100 166 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 4,215,700 0 B 0 167 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,200 6,375 6,225 6,250 50 3,756,700 23,631,205,000 4,059 28,464.727 6,275 J 10,100 6,250 T/B 250,400 168 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,500 75,000 4 40.000 50 T/J 17,816,900 0 B 0 169 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 78,322,600 0 B 0 170 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 438 400 438 0 18,100 7,830,800 9 221.028 446 J 100,000 438 T/B 84,400 171 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 83 91 80 83 0 179,800 14,834,100 40 27.667 83 T/J 34,000 81 B 10,000 172 CSRA Cisadane Sawit Raya Tbk. --U1---2 595 670 600 655 60 10,801,200 6,878,989,000 1,736 524.000 655 T/J 28,000 650 B 78,600 173 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 174 CTRA Ciputra Development Tbk. --S6XXO1 870 905 870 895 25 17,608,100 15,677,111,000 2,361 200.386 900 J 2,600 895 T/B 123,700 175 CTTH Citatah Tbk. --U2---2 63 63 51 51 -12 312,500 17,097,600 59 2.147 57 J 20,000 51 T/B 690,800 176 DART Duta Anggada Realty Tbk. --U6---1 324 320 320 320 -4 4,300 1,376,000 2 59.156 322 J 2,000 320 T/B 900 177 DAYA Duta Intidaya Tbk. --U9---2 262 0 0 262 0 0 0 0 146.287 300 J 3,800 242 B 100 178 DEAL Dewata Freightinternational Tbk. --U7---2 108 134 109 114 6 35,468,400 4,330,176,700 4,295 76.000 115 J 70,400 114 T/B 427,500 179 DEFI Danasupra Erapacific Tbk. --U8---2 1,890 1,895 1,880 1,895 5 56,000 105,777,500 64 3,803.541 1,900 J 900 1,895 T/B 200 180 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 109,769,000 0 B 0 181 DFAM Dafam Property Indonesia Tbk. --U9---2 390 390 384 386 -4 256,300 99,805,800 158 335.652 388 J 24,600 386 T/B 5,000 182 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 13,036,800 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 1 850.000 2,000 J 5,600 1,695 B 1,100 184 DILD Intiland Development Tbk. --U6---1 292 298 282 292 0 253,200 73,928,200 63 50.883 294 J 102,200 290 B 50,000 185 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,610 2,750 2,450 2,600 -10 111,600 288,733,000 118 88.136 2,600 T/J 1,600 2,460 B 100 186 DKFT Central Omega Resources Tbk. --S2---2 117 134 117 134 17 12,844,800 1,626,555,300 1,269 344.208 135 J 193,700 134 T/B 92,500 187 DLTA Delta Djakarta Tbk. --U5---1 6,500 0 0 6,500 0 0 0 0 38,854.683 6,700 J 600 6,500 B 100 188 DMAS Puradelta Lestari Tbk. --M6K--1 268 272 262 264 -4 25,394,900 6,770,458,200 988 125.714 266 J 11,800 264 T/B 1,264,800 189 DMMX Digital Mediatama Maxima Tbk. --U9---2 204 216 204 208 4 2,875,900 597,352,200 187 90.435 214 J 25,000 208 T/B 1,548,900 190 DMND Diamond Food Indonesia Tbk. --U5---1 1,015 1,085 1,020 1,080 65 528,300 561,854,500 527 118.033 1,085 J 17,900 1,080 T/B 11,100 191 DNAR Bank Oke Indonesia Tbk. --U8---1 200 0 0 200 0 0 0 0 181.818 268 J 6,800 200 B 20,000 192 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 200 640,000 1 2,810.987 3,200 T/J 2,100 2,970 B 1,000 193 DOID Delta Dunia Makmur Tbk. --S2---1 212 222 212 212 0 5,038,100 1,087,177,200 483 287.014 216 J 300,000 212 T/B 209,700 194 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 0 0 282 0 0 0 0 91.624 282 J 1,900 252 B 200 195 DPUM Dua Putra Utama Makmur Tbk. --U9---1 100 100 100 100 0 492,800 49,280,000 3 18.182 105 J 5,000 100 T/B 507,500 196 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 98 90 98 0 61,000 5,842,000 18 55.774 98 T/J 15,700 90 B 5,800 197 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 414 410 414 4 509,000 210,083,600 13 111.892 416 J 55,200 414 T/B 13,800 198 DSSA Dian Swastatika Sentosa Tbk --U2---1 12,775 0 0 12,775 0 0 0 0 851.667 12,600 J 100 11,100 B 100 199 DUCK Jaya Bersama Indo Tbk. --U9---1 1,220 1,220 1,170 1,200 -20 318,400 382,937,500 29 237.624 1,200 T/J 50,000 1,175 B 2,500 200 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,880 J 1,100 3,760 B 100 201 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,200 2,200 0 500 1,100,000 4 809.802 2,200 T/J 29,200 2,170 B 300 202 DWGL Dwi Guna Laksana Tbk. --U9---2 188 199 190 190 2 4,100 790,800 16 126.667 190 T/J 1,800 189 B 300 203 DYAN Dyandra Media International Tbk. --S9---1 66 70 66 67 1 3,713,900 251,172,900 249 19.143 67 T/J 391,600 66 B 536,300 204 EAST Eastparc Hotel Tbk. --S9---2 84 88 83 86 2 2,804,300 241,254,800 130 64.662 86 T/J 97,700 85 B 62,600 205 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 100,000 855 B 9,900 206 EKAD Ekadharma International Tbk. --U3---1 1,030 1,075 1,025 1,065 35 44,600 47,337,500 76 2,703.595 1,065 T/J 13,300 1,060 B 6,700 207 ELSA Elnusa Tbk. --S2K--1 260 266 256 258 -2 15,958,200 4,123,978,400 890 64.500 258 T/J 5,542,600 256 B 409,400 208 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,700 85,000 5 10.308 50 T/J 736,667,100 0 B 0 209 EMDE Megapolitan Developments Tbk. --U6---2 214 212 212 212 -2 20,100 4,261,200 4 84.800 212 T/J 32,400 204 B 9,900 210 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,800 0 0 5,800 0 0 0 0 805.556 5,525 J 10,000 5,125 B 100 211 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,147,000 57,350,000 9 4.169 50 T/J 28,246,000 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 2,100 0 0 2,100 0 0 0 0 1,469.261 1,980 J 1,200 1,755 B 100 214 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,560 1,605 1,550 1,585 25 7,333,700 11,581,463,500 2,373 158.500 1,590 J 45,600 1,585 T/B 221,300 215 ERTX Eratex Djaja Tbk. --U4---2 125 131 115 124 -1 16,300 1,893,100 7 52.629 123 J 1,000 116 B 2,500 216 ESIP Sinergi Inti Plastindo Tbk. --U3---2 222 226 167 185 -37 137,600 25,877,000 61 113.497 185 T/J 19,300 181 B 5,000 217 ESSA Surya Esa Perkasa Tbk. --S2K--1 218 226 218 222 4 1,862,200 411,283,000 298 413.323 222 T/J 74,400 220 B 39,300 218 ESTI Ever Shine Tex Tbk. --U4---1 52 52 50 52 0 146,200 7,333,600 31 20.883 52 T/J 27,100 51 B 200 219 ETWA Eterindo Wahanatama Tbk --U3---1 60 61 58 58 -2 226,800 13,285,900 30 4.776 59 J 58,700 58 T/B 118,000 220 EXCL XL Axiata Tbk. --S7BXO1 2,840 2,900 2,810 2,840 0 15,726,100 45,104,637,000 3,735 144.132 2,850 J 273,500 2,840 T/B 100 221 FAST Fast Food Indonesia Tbk. --U9---2 2,220 2,210 2,200 2,210 -10 300 662,000 2 3,475.662 2,400 J 100 2,300 B 100 222 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,400 J 1,300 7,050 B 400 223 FILM MD Pictures Tbk. --U9---1 220 222 204 212 -8 6,851,500 1,449,295,400 1,425 100.952 214 J 253,700 212 T/B 63,900 224 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---2 169 189 159 172 3 8,243,200 1,459,700,200 1,708 34.400 173 J 9,500 172 T/B 80,800 226 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 2,650 J 2,100 2,600 B 100 227 FITT Hotel Fitra International Tbk. --U9---2 77 87 67 76 -1 113,200 8,101,200 31 74.510 76 T/J 2,900 74 B 10,000 228 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 354 B 2,100 229 FOOD Sentra Food Indonesia Tbk. --S5---2 99 105 89 100 1 54,500 5,494,200 57 74.074 101 J 8,200 100 T/B 7,400 230 FORU Fortune Indonesia Tbk --U9---2 108 108 91 106 -2 4,200 421,400 8 81.538 106 T/J 600 93 B 3,000 231 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 12,847,000 0 B 0 232 FPNI Lotte Chemical Titan Tbk. --U3---2 80 84 70 82 2 1,297,500 106,269,200 1,011 24.873 82 T/J 147,300 81 B 5,000 233 FREN Smartfren Telecom Tbk. --U7---1 93 100 92 96 3 51,207,500 4,976,529,700 2,725 5.333 97 J 1,391,100 96 T/B 247,200 234 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 110 102 105 -4 256,000 26,804,700 44 95.455 108 J 500 105 T/B 172,400 235 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 1,633,600 0 B 0 236 GDST Gunawan Dianjaya Steel Tbk. --U3---2 75 78 72 73 -2 1,166,800 86,138,500 257 45.625 74 J 156,800 72 B 162,700 237 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 1,985 J 100 1,715 B 100 238 GEMA Gema Grahasarana Tbk. --U9---2 366 366 364 366 0 10,100 3,696,400 2 813.333 366 T/J 10,000 320 B 4,000 239 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 55,475 56,000 55,600 55,675 200 759,400 42,296,810,000 2,304 2,172.683 55,700 J 5,600 55,675 T/B 200 241 GGRP Gunung Raja Paksi Tbk. --U3---2 400 486 428 460 60 27,800 12,659,400 34 54.762 488 J 1,500 460 T/B 4,200 242 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,555 1,500 1,170 1,170 -385 63,200 87,996,000 19 100.000 1,245 J 500 1,170 T/B 500 243 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 388 400 386 386 -2 7,198,600 2,811,214,600 1,192 51.889 388 J 2,000 386 T/B 6,400 244 GJTL Gajah Tunggal Tbk. --S4---1 486 490 482 484 -2 1,467,100 710,583,600 211 95.021 484 T/J 3,800 482 B 214,400 245 GLOB Global Teleshop Tbk. --U9---2 372 390 344 368 -4 11,000 3,898,000 24 32.000 368 T/J 13,300 350 B 100 246 GLVA Galva Technologies Tbk. --U9---2 246 274 240 274 28 493,500 130,708,400 150 121.239 274 T/J 204,000 240 B 68,300 247 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 105 118 95 109 4 12,239,500 1,381,004,100 737 27.250 110 J 67,300 109 T/B 264,000 248 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,550 17,500 17,500 17,500 -50 1,000 17,500,000 2 3,043.478 16,925 J 800 14,050 B 100 249 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 0 0 220 0 0 0 0 130.178 226 J 900 220 B 125,100 250 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 1,320 1,325 1,310 1,325 5 255,200 335,847,000 81 103.113 1,325 T/J 1,300 1,320 B 500 252 GPRA Perdana Gapuraprima Tbk. --U6---1 59 61 50 60 1 2,193,700 125,737,900 185 25.881 60 T/J 282,900 57 B 86,700 253 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 0 0 117 0 0 0 0 9.413 117 J 7,800 92 B 100 255 GTBO Garda Tujuh Buana Tbk --U2---2 125 125 111 125 0 3,700 414,900 5 108.696 123 J 100 114 B 100 256 GWSA Greenwood Sejahtera Tbk. --U6---1 132 147 134 134 2 6,100 852,900 7 53.600 143 J 1,000 134 T/B 10,800 257 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 4,029,600 0 B 0 258 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,931,700 0 B 0 259 HDFA Radana Bhaskara Finance Tbk. --U8---1 111 0 0 111 0 0 0 0 62.446 148 J 400 121 B 300 260 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 605 605 605 0 1,100 665,500 3 115.238 605 T/J 498,900 590 B 200 261 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 3,360 3,420 3,340 3,340 -20 29,600 100,050,000 40 90.270 3,400 J 141,000 3,340 T/B 800 263 HELI Jaya Trishindo Tbk. --U7---2 179 173 172 172 -7 30,100 5,178,200 3 156.364 186 J 5,500 172 T/B 5,900 264 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 845 J 1,000 725 B 1,200 265 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,080 3,110 3,080 3,100 20 209,200 648,344,000 60 948.999 3,100 T/J 310,000 3,090 B 7,000 266 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 590 550 550 -25 202,700 118,015,500 14 846.154 550 T/J 100 500 B 1,000 267 HKMU HK Metals Utama Tbk. --U9---1 160 167 150 160 0 1,447,900 234,550,500 141 69.565 162 J 20,000 157 B 62,500 268 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,060 2,090 2,060 2,070 10 28,576,400 59,243,436,000 2,792 10,333.466 2,080 J 721,800 2,070 T/B 52,100 269 HOKI Buyung Poetra Sembada Tbk. --U5K--1 860 870 855 865 5 26,161,800 22,615,066,000 565 279.032 865 T/J 202,400 860 B 50,800 270 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 90 103 90 90 0 18,700 1,886,500 18 48.649 92 J 21,700 90 T/B 2,200 272 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,045 1,030 1,035 0 30,513,300 31,695,837,000 675 985.714 1,045 J 1,400 1,035 T/B 4,800 273 HRTA Hartadinata Abadi Tbk. --S5---1 276 284 274 280 4 1,791,300 498,497,400 335 93.333 280 T/J 72,500 276 B 2,600 274 HRUM Harum Energy Tbk. --M2K--1 1,320 1,325 1,280 1,290 -30 2,820,800 3,658,799,000 282 24.808 1,285 J 5,800 1,280 B 77,100 275 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 2,000 100,000 1 38.462 50 T/J 41,836,900 0 B 0 276 IBFN Intan Baruprana Finance Tbk. --U8---2 370 390 360 360 -10 24,200 9,235,800 9 25.450 360 T/J 17,900 358 B 900 277 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 6,200 J 100 4,180 B 200 278 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,400 11,700 11,475 11,600 200 6,060,300 70,269,145,000 2,398 430.028 11,600 T/J 809,300 11,575 B 300 279 ICON Island Concepts Indonesia Tbk. --U9---2 76 83 72 72 -4 272,600 20,056,600 45 138.206 75 J 2,900 72 T/B 29,600 280 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 314 B 200 281 IFII Indonesia Fibreboard Industry Tbk. --U3---1 173 180 170 172 -1 257,200 44,432,200 77 163.810 172 T/J 45,200 171 B 20,000 282 IFSH Ifishdeco Tbk. --U2---2 460 490 488 488 28 600 293,000 3 110.909 486 J 10,100 460 B 200 283 IGAR Champion Pacific Indonesia Tbk. --U3---1 306 308 300 308 2 58,100 17,636,400 28 201.307 308 T/J 27,500 300 B 2,600 284 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 50 51 50 51 1 2,675,600 135,673,300 134 14.571 51 T/J 720,800 50 B 3,317,600 286 IKBI Sumi Indo Kabel Tbk. --U4---2 250 250 250 250 0 69,900 17,475,000 15 22.672 272 J 100 252 B 100 287 IMAS Indomobil Sukses Internasional Tbk. --M4---1 945 975 895 900 -45 1,519,300 1,390,298,500 503 120.825 900 T/J 20,700 895 B 19,900 288 IMJS Indomobil Multi Jasa Tbk. --M8---1 260 264 256 256 -4 250,600 64,483,200 29 51.200 262 J 17,000 256 T/B 500 289 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,100 1,100 0 106,400 117,040,000 5 289.474 1,100 T/J 151,300 1,085 B 17,200 290 INAF Indofarma (Persero) Tbk. --U5---1 755 810 765 785 30 3,662,600 2,878,875,000 1,416 314.000 790 J 15,400 785 T/B 138,200 291 INAI Indal Aluminium Industry Tbk. --U3---2 416 416 402 402 -14 2,100 845,600 5 146.768 430 J 5,000 420 B 5,000 292 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 6,200 310,000 3 40.650 50 T/J 1,520,100 0 B 0 293 INCI Intanwijaya Internasional Tbk --U3---1 422 0 0 422 0 0 0 0 45.642 400 J 100 384 B 10,000 294 INCO Vale Indonesia Tbk. --S2XXO1 3,250 3,330 3,240 3,300 50 11,726,300 38,569,236,000 3,250 1,346.939 3,300 T/J 496,100 3,290 B 162,000 295 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,675 7,800 7,700 7,750 75 5,253,300 40,701,835,000 2,471 1,326.623 7,750 T/J 1,191,700 7,725 B 15,100 296 INDO Royalindo Investa Wijaya Tbk. --U6---2 168 187 166 169 1 3,050,500 532,385,100 722 153.636 171 J 5,400 169 T/B 39,200 297 INDR Indo-Rama Synthetics Tbk. --U4---1 2,330 2,350 2,220 2,350 20 2,200 4,966,000 10 316.503 2,350 T/J 6,900 2,230 B 300 298 INDS Indospring Tbk. --M4---1 2,000 2,280 2,000 2,260 260 143,000 319,520,000 31 211.875 2,260 T/J 5,300 2,100 B 1,000 299 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 51 J 2,200 50 B 335,900 300 INDY Indika Energy Tbk. --S2K--1 915 950 900 900 -15 3,675,000 3,377,664,000 1,050 30.508 905 J 4,000 900 T/B 815,000 301 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,725 6,500 6,525 0 5,130,700 33,789,180,000 3,837 336.224 6,525 T/J 3,100 6,500 B 543,000 302 INOV Inocycle Technology Group Tbk. --M3---2 298 306 294 306 8 235,400 70,914,000 39 122.400 306 T/J 227,300 304 B 4,800 303 INPC Bank Artha Graha Internasional Tbk. --U8---1 54 53 50 52 -2 1,976,100 100,653,900 99 0.297 52 T/J 98,100 51 B 134,300 304 INPP Indonesian Paradise Property Tbk. --U9---2 995 995 795 795 -200 199,100 176,307,000 47 757.143 790 J 2,000 770 B 1,000 305 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,010 3,960 4,000 0 761,400 3,030,515,000 889 1,449.275 4,000 T/J 900 3,910 B 2,100 306 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 795 J 100 610 B 1,200 307 INTA Intraco Penta Tbk. --U9---2 474 472 466 466 -8 400 187,400 3 328.491 464 J 59,700 446 B 500 308 INTD Inter Delta Tbk --U9---2 230 194 188 190 -40 25,600 4,889,300 23 58.514 191 J 500 190 T/B 41,800 309 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,875 17,050 16,775 16,850 -25 1,903,000 32,125,185,000 2,301 674.000 16,875 J 31,700 16,850 T/B 30,800 310 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 550 590 555 590 40 2,006,700 1,154,249,500 164 35.976 590 T/J 2,009,600 560 B 1,000 311 IPCM Jasa Armada Indonesia Tbk. --U7---2 174 174 165 167 -7 7,200 1,200,300 7 43.947 170 J 27,800 169 B 100 312 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 77 78 76 78 1 15,700 1,213,400 8 37.143 78 T/J 30,600 77 B 21,500 313 IPTV MNC Vision Networks Tbk. --U9---1 380 400 380 400 20 15,446,800 6,052,540,400 10,237 166.667 402 J 118,600 400 T/B 74,700 314 IRRA Itama Ranoraya Tbk. --U9---2 680 690 680 685 5 6,301,300 4,310,601,500 556 183.155 690 J 267,200 685 T/B 6,100 315 ISAT Indosat Tbk. --S7K--1 2,170 2,250 2,120 2,190 20 5,616,400 12,339,784,000 3,526 156.429 2,200 J 20,200 2,190 T/B 97,500 316 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 155 160 154 155 0 5,136,500 804,075,600 437 52.542 155 T/J 37,100 154 B 74,200 317 ITIC Indonesian Tobacco Tbk. --U5---2 2,300 2,370 2,280 2,320 20 12,104,400 28,176,103,000 2,085 1,054.545 2,320 T/J 57,600 2,310 B 11,900 318 ITMA Sumber Energi Andalan Tbk. --U9---2 478 505 420 430 -48 378,400 179,518,700 248 123.741 430 T/J 21,100 428 B 100 319 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,350 10,075 10,150 100 1,370,400 13,932,072,500 1,746 72.500 10,175 J 1,500 10,150 T/B 56,900 320 JAST Jasnita Telekomindo Tbk. --U7---2 1,530 1,525 1,515 1,515 -15 9,402,500 14,261,341,500 48 615.854 1,515 T/J 3,900 1,510 B 4,100 321 JAWA Jaya Agra Wattie Tbk. --U1---1 86 88 86 88 2 2,000 174,000 2 17.600 88 T/J 19,000 86 B 3,600 322 JAYA Armada Berjaya Trans Tbk. --U7---2 86 89 76 85 -1 477,200 40,676,500 45 29.514 86 J 7,400 85 T/B 75,600 323 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,675 J 1,900 5,025 B 100 324 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,600 130,000 1 35.714 50 T/J 150,327,800 0 B 0 325 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 550 550 0 101,200 55,660,000 2 311.986 555 J 100 550 T/B 50,000 326 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 488 0 0 488 0 0 0 0 403.917 500 J 10,000 480 B 1,000 327 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---2 825 845 845 845 20 100 84,500 1 603.571 835 J 3,400 620 B 200 329 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,465 1,495 1,445 1,480 15 12,672,200 18,651,778,500 2,426 404.593 1,480 T/J 43,200 1,465 B 16,400 330 JRPT Jaya Real Property Tbk. --S6K--1 530 535 525 530 0 7,562,000 4,000,928,000 264 509.615 535 J 17,400 530 T/B 4,151,500 331 JSKY Sky Energy Indonesia Tbk. --U4---1 138 147 134 134 -4 7,654,300 1,064,932,900 1,002 67.000 135 J 18,500 134 T/B 106,600 332 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,520 4,670 4,590 4,640 120 6,151,500 28,553,493,000 2,447 273.617 4,650 J 21,800 4,640 T/B 288,700 333 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,025 J 100 885 B 100 334 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 965 965 -5 148,400 143,944,000 9 2,144.444 970 J 92,400 965 T/B 141,000 335 KAEF Kimia Farma (Persero) Tbk. --M5---1 955 990 950 965 10 3,767,300 3,649,428,500 1,668 965.000 970 J 67,100 965 T/B 71,200 336 KARW ICTSI Jasa Prima Tbk. --U7---2 58 60 56 59 1 503,300 29,083,300 73 9.987 59 T/J 6,500 58 B 54,100 337 KAYU Darmi Bersaudara Tbk. --U9---2 73 89 75 80 7 29,242,700 2,427,559,200 2,426 53.333 81 J 94,200 80 T/B 692,900 338 KBLI KMI Wire & Cable Tbk. --S4K--1 480 482 476 480 0 870,700 416,563,600 136 58.324 480 T/J 87,900 478 B 300 339 KBLM Kabelindo Murni Tbk. --U4---2 254 254 244 254 0 6,700 1,660,600 10 8.467 254 T/J 2,300 246 B 2,500 340 KBLV First Media Tbk. --U9---2 300 0 0 300 0 0 0 0 79.800 370 J 20,000 270 B 2,000 341 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 1,125 1,050 1,075 25 4,900 5,244,500 10 268.750 1,070 J 2,600 1,010 B 300 343 KEEN Kencana Energi Lestari Tbk. --S7---1 414 410 402 406 -8 2,341,500 954,539,600 40 102.525 410 J 83,600 406 T/B 142,600 344 KEJU Mulia Boga Raya Tbk. --U5---2 810 815 800 815 5 20,800 16,717,000 24 108.667 810 J 2,700 800 B 14,700 345 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 61 58 57 58 -3 38,500 2,202,500 17 2.109 58 T/J 12,100 57 B 900 346 KICI Kedaung Indah Can Tbk --U5---1 234 254 181 224 -10 6,700 1,293,100 12 47.557 220 J 5,800 200 B 200 347 KIJA Kawasan Industri Jababeka Tbk. --S6---1 296 302 296 298 2 569,400 170,304,600 55 10.339 298 T/J 437,500 296 B 55,200 348 KINO Kino Indonesia Tbk. --M5---1 3,000 2,990 2,920 2,990 -10 543,700 1,593,873,000 119 78.684 2,990 T/J 21,800 2,930 B 1,010,500 349 KIOS Kioson Komersial Indonesia Tbk. --U9---2 304 364 234 234 -70 29,500 7,527,000 41 78.000 260 J 1,500 234 T/B 300 350 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 1,990 2,000 0 222,200 442,267,000 149 990.099 2,000 T/J 400 1,820 B 600 351 KKGI Resource Alam Indonesia Tbk. --U2---1 214 226 214 214 0 420,400 92,488,000 9 750.877 226 J 1,500 214 T/B 37,700 352 KLBF Kalbe Farma Tbk. --S5BXO1 1,470 1,490 1,470 1,480 10 16,757,500 24,792,149,000 3,366 14,434.800 1,480 T/J 2,000 1,475 B 50,200 353 KMTR Kirana Megatara Tbk. --U3---2 286 286 272 286 0 900 249,000 5 62.445 286 T/J 24,200 272 B 15,000 354 KOBX Kobexindo Tractors Tbk. --U9---1 104 112 94 104 0 199,700 20,540,200 43 26.000 104 T/J 50,100 103 B 10,600 355 KOIN Kokoh Inti Arebama Tbk --U9---2 139 0 0 139 0 0 0 0 94.029 138 J 4,800 111 B 100 356 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,800 550 B 100 357 KOPI Mitra Energi Persada Tbk. --U7---2 615 615 615 615 0 58,800 36,162,000 11 155.696 615 T/J 200 605 B 7,800 358 KOTA DMS Propertindo Tbk. --U6---1 755 760 755 755 0 14,216,200 10,798,232,000 91 377.500 755 T/J 4,500 750 B 176,500 359 KPAL Steadfast Marine Tbk. --U4---1 163 175 162 165 2 198,400 32,833,800 142 143.478 170 J 64,300 165 T/B 34,700 360 KPAS Cottonindo Ariesta Tbk. --U5---2 57 61 57 57 0 669,700 39,218,200 135 33.929 58 J 53,600 57 T/B 24,400 361 KPIG MNC Land Tbk. --S9---2 126 130 125 125 -1 10,092,200 1,306,425,000 6,392 268.973 127 J 79,600 125 T/B 146,700 362 KRAH Grand Kartech Tbk. --U4---2 1,600 0 0 1,600 0 0 0 0 581.818 1,600 J 1,100 1,500 B 200 363 KRAS Krakatau Steel (Persero) Tbk. --U3---1 266 270 262 264 -2 2,363,600 627,260,800 327 32.821 266 J 77,200 264 T/B 20,600 364 KREN Kresna Graha Investama Tbk. --U9---1 476 476 474 474 -2 7,893,300 3,748,161,200 154 4,931.336 474 T/J 100 472 B 248,800 365 LAND Trimitra Propertindo Tbk. --U6---2 1,000 990 850 970 -30 54,800 49,982,500 73 248.718 965 J 100 860 B 700 366 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,098,300 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---2 326 324 322 324 -2 30,200 9,724,800 3 155.769 324 T/J 51,800 300 B 15,000 369 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 115,300 5,765,000 5 7.806 50 T/J 12,238,800 0 B 0 370 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 1,000 5,800,000 1 95.868 6,000 J 1,000 5,700 B 200 371 LINK Link Net Tbk. --S9---1 3,690 3,750 3,630 3,650 -40 883,500 3,253,014,000 398 228.125 3,650 T/J 939,700 3,630 B 6,100 372 LION Lion Metal Works Tbk. --U3---1 430 510 410 410 -20 6,100 2,600,600 8 256.781 428 J 200 402 B 100 373 LMAS Limas Indonesia Makmur Tbk --U9---2 141 155 118 122 -19 46,967,800 6,455,081,200 5,975 38.343 123 J 64,500 122 T/B 1,600 374 LMPI Langgeng Makmur Industri Tbk. --U5---2 93 94 86 94 1 2,600 237,200 4 13.716 94 T/J 2,400 86 B 2,100 375 LMSH Lionmesh Prima Tbk. --U3---2 368 380 380 380 12 100 38,000 1 52.778 380 T/J 9,900 368 B 6,100 376 LPCK Lippo Cikarang Tbk --U6---1 715 750 720 740 25 3,020,100 2,229,617,000 510 83.432 740 T/J 13,700 735 B 13,400 377 LPGI Lippo General Insurance Tbk. --U8---1 3,510 3,450 3,450 3,450 -60 100 345,000 1 155.056 3,550 J 200 3,150 B 500 378 LPIN Multi Prima Sejahtera Tbk --U4---2 240 260 238 258 18 21,600 5,183,400 11 117.684 256 J 86,900 240 B 6,100 379 LPKR Lippo Karawaci Tbk. --S6K--1 228 234 228 232 4 43,048,000 9,956,778,800 1,543 74.917 232 T/J 4,875,000 230 B 591,700 380 LPLI Star Pacific Tbk --U9---2 102 84 72 84 -18 322,200 24,456,300 25 2.591 81 J 2,700 76 B 2,000 381 LPPF Matahari Department Store Tbk. --S9XXO1 3,140 3,200 2,980 2,980 -160 5,844,500 17,990,355,000 2,262 67.526 3,010 J 70,000 2,980 T/B 396,900 382 LPPS Lippo Securities Tbk. --U8---2 82 81 79 81 -1 700 56,000 3 5.502 81 T/J 900 76 B 1,200 383 LRNA Eka Sari Lorena Transport Tbk. --U7---2 198 197 185 185 -13 22,500 4,239,600 23 20.556 195 J 9,700 185 T/B 100 384 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,180 1,150 1,160 10 6,512,400 7,565,887,000 882 299.355 1,160 T/J 291,200 1,155 B 84,500 385 LTLS Lautan Luas Tbk. --U9---1 600 600 580 590 -10 181,900 106,082,500 31 208.563 590 T/J 36,400 580 B 70,000 386 LUCK Sentral Mitra Informatika Tbk. --U9---2 680 700 615 630 -50 16,370,400 10,499,227,000 5,316 220.280 635 J 80,700 630 T/B 1,300 387 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 8,700 435,000 1 105.427 50 T/J 139,473,400 0 B 0 388 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 46,128,300 0 B 0 389 MAIN Malindo Feedmill Tbk. --S3K--1 855 875 855 865 10 965,400 832,823,500 421 491.477 870 J 11,700 865 T/B 14,300 390 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,485,600 124,280,000 47 6.835 50 T/J 1,525,336,100 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 4,350 0 0 4,350 0 0 0 0 207.143 4,500 J 22,200 4,300 B 1,300 393 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 0 0 1,680 0 0 0 0 100.000 1,680 J 2,300 1,600 B 12,000 394 MAPI Mitra Adiperkasa Tbk. --S9K--1 910 935 875 925 15 13,245,400 12,238,409,500 2,322 1,484.394 930 J 8,500 925 T/B 369,300 395 MARI Mahaka Radio Integra Tbk. --U9---2 179 170 170 170 -9 10,000 1,700,000 3 226.667 170 T/J 2,000 165 B 1,000 396 MARK Mark Dynamics Indonesia Tbk. --U3---1 446 454 444 454 8 1,332,200 599,980,000 200 908.000 456 J 55,200 454 T/B 12,300 397 MASA Multistrada Arah Sarana Tbk. --U4---1 466 484 470 474 8 57,000 27,018,800 4 337.031 472 J 50,000 360 B 1,600 398 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,500 J 100 6,625 B 100 399 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,800 1,850 1,795 1,795 -5 30,200 54,297,500 41 138.077 1,860 J 200 1,790 B 500 400 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 426 432 412 416 -10 509,300 215,855,400 210 26.000 426 J 14,100 416 T/B 15,600 401 MBTO Martina Berto Tbk. --U5---1 82 90 80 83 1 8,300 690,000 9 11.216 83 T/J 21,000 77 B 500 402 MCAS M Cash Integrasi Tbk. --S9---2 2,150 2,170 2,080 2,080 -70 71,500 153,255,000 37 150.181 2,130 J 100 2,080 T/B 500 403 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 116 126 113 113 -3 1,641,500 185,986,200 71 101.353 116 J 158,800 113 T/B 322,300 404 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,500,700 0 B 0 405 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,165 1,180 1,160 1,170 5 45,096,800 52,740,991,500 2,377 305.091 1,170 T/J 1,116,900 1,165 B 12,216,900 406 MDKI Emdeki Utama Tbk. --U3---2 189 189 163 167 -22 159,600 27,243,800 49 39.081 179 J 2,000 167 T/B 900 407 MDLN Modernland Realty Tbk. --S6---1 194 195 190 190 -4 3,548,300 681,110,500 123 56.387 190 T/J 248,100 189 B 53,000 408 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 16,511,900 0 B 0 409 MEDC Medco Energi Internasional Tbk. --S2K--1 675 695 665 690 15 68,070,800 46,378,205,000 3,180 1,215.281 695 J 873,400 690 T/B 3,171,700 410 MEGA Bank Mega Tbk. --U8---1 6,300 5,950 5,400 5,400 -900 11,200 60,905,000 25 3,936.204 5,400 T/J 400 5,175 B 200 411 MERK Merck Tbk. --U5---2 2,430 2,450 2,420 2,430 0 9,700 23,650,000 22 6,407.045 2,480 J 200 2,430 T/B 1,300 412 META Nusantara Infrastructure Tbk. --U7---1 180 180 179 180 0 1,713,800 308,482,100 17 54.533 185 J 5,000 179 B 21,400 413 MFIN Mandala Multifinance Tbk. --U8---2 1,290 1,350 1,270 1,335 45 14,800 19,766,000 5 1,369.231 1,320 J 190,000 1,200 B 9,000 414 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 428 430 420 428 0 2,000 855,800 10 214.000 430 J 17,900 404 B 2,000 415 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--1 830 850 830 845 15 1,637,000 1,382,066,000 136 375.556 845 T/J 74,600 840 B 39,000 417 MICE Multi Indocitra Tbk. --U9---2 346 340 340 340 -6 14,000 4,760,000 3 69.388 344 J 3,700 340 T/B 13,500 418 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,400 J 100 1,045 B 100 419 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,550 2,570 2,540 2,550 0 9,323,000 23,772,112,000 1,140 150.134 2,550 T/J 5,200 2,540 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 4,298,500 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 50 50 50 0 2,500 125,000 1 125.000 50 T/J 16,569,100 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 7,900 12,975 B 100 425 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 15,500 14,000 14,000 -1,500 51,700 724,550,000 18 89,171.975 15,500 J 1,700 14,000 T/B 13,300 426 MLIA Mulia Industrindo Tbk --U3---2 464 480 464 478 14 5,911,600 2,783,751,400 219 79.833 478 T/J 16,300 476 B 122,300 427 MLPL Multipolar Tbk. --S9---1 66 71 65 65 -1 3,543,300 234,827,100 242 7.456 66 J 56,400 65 T/B 123,800 428 MLPT Multipolar Technology Tbk. --U9---1 346 366 300 330 -16 48,500 16,202,200 42 68.750 330 T/J 1,100 328 B 5,000 429 MMLP Mega Manunggal Property Tbk. --S6---2 172 174 169 170 -2 418,900 71,385,000 66 29.060 171 J 50,000 169 B 78,200 430 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,615 1,645 1,550 1,560 -55 25,242,200 40,176,659,000 15,715 173.333 1,565 J 328,400 1,560 T/B 285,700 431 MOLI Madusari Murni Indah Tbk. --U3---2 1,045 1,035 1,035 1,035 -10 1,500 1,552,500 1 178.448 1,040 J 25,000 985 B 5,000 432 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 610 625 610 615 5 648,800 400,822,000 195 41.000 620 J 175,700 615 T/B 7,000 433 MPOW Megapower Makmur Tbk. --U7---2 88 98 85 90 2 2,311,100 212,405,600 449 45.000 90 T/J 38,700 88 B 5,000 434 MPPA Matahari Putra Prima Tbk. --U9---1 111 115 107 110 -1 1,015,300 112,102,100 314 46.248 110 T/J 247,500 109 B 156,000 435 MPRO Maha Properti Indonesia Tbk. --U6---2 1,360 1,365 1,100 1,100 -260 4,700 6,066,000 14 1,000.000 1,400 J 3,900 1,100 T/B 50,400 436 MRAT Mustika Ratu Tbk. --U5---1 143 141 136 136 -7 53,800 7,339,700 20 20.923 140 J 700 139 B 300 437 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 4,140 4,140 4,140 140 100 414,000 1 375.516 4,140 T/J 500 4,000 B 100 438 MSIN MNC Studios International Tbk. --M9---2 368 390 366 390 22 254,600 99,137,000 23 78.000 390 T/J 277,500 388 B 10,000 439 MSKY MNC Sky Vision Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 85.526 1,295 J 50,000 1,290 B 300 440 MTDL Metrodata Electronics Tbk. --S9K--1 1,600 1,750 1,600 1,705 105 4,771,000 8,132,832,000 1,060 3,069.417 1,710 J 35,100 1,705 T/B 29,200 441 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 125,785,700 0 B 0 442 MTLA Metropolitan Land Tbk. --U6---1 520 0 0 520 0 0 0 0 218.624 525 J 2,300 470 B 100 443 MTPS Meta Epsi Tbk. --U7---2 420 420 380 390 -30 7,600 3,041,000 16 121.875 390 T/J 1,700 382 B 100 444 MTRA Mitra Pemuda Tbk. --U6---2 258 0 0 258 0 0 0 0 139.459 258 J 4,900 246 B 200 445 MTSM Metro Realty Tbk. --U6---2 168 200 170 199 31 1,300 255,900 5 50.993 199 T/J 11,300 185 B 100 446 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 64 67 64 66 2 914,800 59,450,500 149 66.000 67 J 89,300 65 B 600 447 MYOH Samindo Resources Tbk. --U2---1 1,185 1,190 1,170 1,185 0 64,700 76,589,000 29 141.143 1,185 T/J 134,800 1,175 B 15,100 448 MYOR Mayora Indah Tbk. --M5KB-1 1,900 1,910 1,890 1,905 5 1,799,700 3,420,448,500 431 9,529.765 1,910 J 157,200 1,900 B 1,000 449 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 60 59 59 5 1,500 88,600 3 8.868 58 J 3,400 52 B 12,000 452 NASA Ayana Land International Tbk. --U9---2 234 234 176 199 -35 42,500 8,141,900 29 193.204 199 T/J 5,400 178 B 1,200 453 NATO Nusantara Properti Internasional Tbk. --U9---2 1,155 1,170 1,155 1,155 0 46,737,900 54,317,856,000 966 1,121.359 1,155 T/J 66,400 1,150 B 95,400 454 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 133 0 0 133 0 0 0 0 79.167 140 J 100 130 B 1,000 455 NFCX NFC Indonesia Tbk. --S9---2 2,910 2,910 2,870 2,900 -10 7,200 20,829,000 25 156.757 2,900 T/J 5,900 2,870 B 11,200 456 NICK Charnic Capital Tbk. --U9---2 250 296 272 296 46 9,900 2,710,600 9 148.000 296 T/J 100 274 B 3,800 457 NIKL Pelat Timah Nusantara Tbk. --U3---1 550 570 545 550 0 3,757,400 2,091,375,500 810 169.231 555 J 153,200 550 T/B 139,800 458 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---2 149 149 140 145 -4 157,610,000 22,863,282,400 90 138.095 145 T/J 1,242,200 144 B 200,000 460 NISP Bank OCBC NISP Tbk. --U8---1 840 850 835 845 5 81,500 68,983,000 14 1,023.945 870 J 1,300 840 B 100 461 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 200 880 B 600 462 NRCA Nusa Raya Cipta Tbk. --U6---1 352 356 344 350 -2 206,900 72,315,400 33 41.176 350 T/J 30,300 348 B 66,400 463 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 68,365,700 0 B 0 464 NZIA Nusantara Almazia Tbk. --U6---1 510 540 402 510 0 14,300 6,718,000 25 231.818 520 J 1,000 510 T/B 1,800 465 OASA Protech Mitra Perkasa Tbk. --U7---2 360 376 376 376 16 6,000 2,256,000 1 197.895 380 J 1,300 350 B 50,000 466 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---2 189 189 130 170 -19 1,470,400 223,101,500 130 425.330 170 T/J 54,100 141 B 5,000 468 OMRE Indonesia Prima Property Tbk --U6---2 825 825 825 825 0 600 495,000 2 39.507 900 J 100 825 T/B 500 469 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 85 86 75 85 0 823,900 69,506,400 65 62.963 85 T/J 42,800 84 B 100,200 470 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 175,100 8,755,000 5 98.922 50 T/J 4,298,300 0 B 0 471 PALM Provident Agro Tbk. --U1---2 195 0 0 195 0 0 0 0 53.298 195 J 2,500 192 B 100 472 PAMG Bima Sakti Pertiwi Tbk. --U6---1 137 139 125 138 1 12,002,300 1,589,098,800 938 138.000 139 J 901,600 138 T/B 1,152,800 473 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 86 95 88 95 9 10,800 972,200 10 87.963 95 T/J 3,900 88 B 2,700 474 PANR Panorama Sentrawisata Tbk. --U9---1 284 284 282 284 0 1,067,600 303,194,400 171 170.397 284 T/J 20,100 282 B 7,500 475 PANS Panin Sekuritas Tbk. --U8---1 1,230 1,295 1,260 1,295 65 4,500 5,689,500 7 941.818 1,295 T/J 10,000 1,265 B 3,400 476 PBID Panca Budi Idaman Tbk. --U3---1 970 1,005 970 970 0 72,000 69,874,500 9 114.118 990 J 1,200 970 T/B 80,800 477 PBRX Pan Brothers Tbk. --S4---1 268 288 268 270 2 190,600 51,856,600 54 477.876 270 T/J 3,000 268 B 8,200 478 PBSA Paramita Bangun Sarana Tbk. --U6---1 770 700 650 700 -70 61,000 41,445,000 6 58.333 700 T/J 25,000 650 B 100 479 PCAR Prima Cakrawala Abadi Tbk. --U5---2 268 282 240 268 0 3,700 941,400 14 178.667 268 T/J 1,300 220 B 1,100 480 PDES Destinasi Tirta Nusantara Tbk --U9---2 930 0 0 930 0 0 0 0 465.000 850 J 100 700 B 100 481 PEGE Panca Global Kapital Tbk. --U9---2 134 134 134 134 0 700 93,800 2 289.504 155 J 200 135 B 1,000 482 PEHA Phapros Tbk. --U5---2 965 975 955 975 10 9,200 8,849,000 17 81.386 975 T/J 2,200 965 B 200 483 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,700 1,710 1,520 1,520 -180 166,404,400 264,622,104,500 22,347 506.667 1,525 J 7,300 1,520 T/B 1,947,300 484 PGJO Tourindo Guide Indonesia Tbk. --U----3 87 88 81 87 0 78,800 6,650,500 26 108.750 86 J 4,700 84 B 1,400 485 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 338 J 3,000 290 B 1,500 486 PICO Pelangi Indah Canindo Tbk --U3---2 920 1,000 700 825 -95 1,108,000 864,268,000 439 126.923 825 T/J 4,300 800 B 300 487 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 915 915 915 0 200 183,000 1 178.537 915 T/J 101,700 870 B 100 488 PKPK Perdana Karya Perkasa Tbk --U2---2 59 62 58 58 -1 2,187,700 130,223,800 301 14.500 58 T/J 112,000 57 B 161,700 489 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 6,300 19,845,000 4 1,307.108 3,490 J 1,000 3,150 T/B 2,900 491 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 131 124 125 -1 672,400 84,011,500 99 100.000 126 J 14,900 125 T/B 180,100 492 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,135 1,110 1,130 5 566,800 638,592,000 152 1,881.452 1,130 T/J 184,100 1,125 B 210,000 493 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 7,700 385,000 6 50.000 50 T/J 5,494,000 0 B 0 494 PNIN Paninvest Tbk. --U8---1 1,000 1,030 1,000 1,030 30 31,800 32,153,000 25 1,095.279 1,030 T/J 9,400 1,000 B 892,500 495 PNLF Panin Financial Tbk. --S8K--1 250 254 250 250 0 7,798,100 1,960,461,200 394 270.212 252 J 401,500 250 T/B 374,000 496 PNSE Pudjiadi & Sons Tbk. --U9---2 414 0 0 414 0 0 0 0 206.859 505 J 400 322 B 600 497 POLA Pool Advista Finance Tbk. --U8---2 111 107 100 102 -9 407,800 42,047,100 108 75.556 103 J 6,400 102 T/B 173,900 498 POLI Pollux Investasi Internasional Tbk. --U6---2 1,445 1,440 1,350 1,350 -95 1,600 2,231,000 8 82.569 1,350 T/J 7,600 1,335 B 200 499 POLL Pollux Properti Indonesia Tbk. --U6---1 10,500 10,525 10,500 10,525 25 356,000 3,738,035,000 871 1,711.382 10,525 T/J 6,900 10,500 B 9,600 500 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,180 J 500 1,610 B 500 501 POLY Asia Pacific Fibers Tbk --U4---2 54 58 52 54 0 1,170,500 62,505,200 88 0.464 54 T/J 1,100 53 B 10,000 502 POOL Pool Advista Indonesia Tbk. --U9---2 102 70 67 70 -32 442,800 29,713,200 78 44.430 67 J 6,572,800 0 B 0 503 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 590 0 0 590 0 0 0 0 110.280 590 J 1,000 500 B 20,000 504 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 4,500 225,000 3 33.333 50 T/J 11,643,400 0 B 0 505 POWR Cikarang Listrindo Tbk. --M7---2 855 875 840 840 -15 1,341,500 1,145,287,000 160 56.000 840 T/J 358,000 835 B 49,300 506 PPRE PP Presisi Tbk. --U7---1 187 193 184 184 -3 11,565,800 2,186,256,700 3,752 42.791 186 J 10,000 184 T/B 1,034,800 507 PPRO PP Properti Tbk. --U6K--1 52 54 52 52 0 42,310,600 2,232,641,900 1,145 112.432 53 J 5,225,900 52 T/B 12,987,900 508 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 0 0 135 0 0 0 0 76.001 140 J 50,000 92 B 2,500 509 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,700 3,700 3,700 10 1,000 3,700,000 1 56.923 3,700 T/J 4,100 3,510 B 200 510 PRIM Royal Prima Tbk. --U9---2 328 398 262 302 -26 444,500 129,946,400 93 60.400 302 T/J 300 300 B 1,600 511 PSAB J Resources Asia Pasifik Tbk. --M2---2 234 244 224 226 -8 63,211,400 14,731,833,200 1,662 733.219 226 T/J 2,115,600 224 B 274,200 512 PSDN Prasidha Aneka Niaga Tbk --U5---2 175 184 174 174 -1 131,500 23,072,800 9 17.400 182 J 200 133 B 200 513 PSGO Palma Serasih Tbk. --U5---2 135 142 136 142 7 54,600 7,477,200 12 135.238 142 T/J 23,100 136 B 105,500 514 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,825,100 0 B 0 515 PSSI Pelita Samudera Shipping Tbk. --U7---1 163 167 163 163 0 50,500 8,244,500 23 120.741 167 J 25,400 163 T/B 204,900 516 PTBA Bukit Asam Tbk. --S2BXO1 2,170 2,240 2,170 2,230 60 21,085,800 46,567,791,000 3,706 1,939.130 2,240 J 671,000 2,230 T/B 964,800 517 PTIS Indo Straits Tbk. --U7---1 79 81 79 79 0 10,300 814,000 9 8.316 90 J 7,800 79 T/B 10,000 518 PTPP PP (Persero) Tbk. --S6XXO1 1,380 1,420 1,370 1,375 -5 9,469,200 13,106,981,500 2,494 258.459 1,375 T/J 1,520,700 1,370 B 145,100 519 PTRO Petrosea Tbk. --S2---1 1,450 1,480 1,450 1,450 0 294,600 430,309,500 187 1,160.000 1,465 J 500 1,445 B 1,400 520 PTSN Sat Nusapersada Tbk --M4---1 240 246 236 238 -2 116,400 28,098,600 20 123.104 240 J 10,900 238 T/B 22,200 521 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---1 308 300 300 300 -8 100 30,000 1 37.418 344 J 100 298 B 100 523 PURA Putra Rajawali Kencana Tbk. --U7---2 198 210 180 196 -2 24,363,900 4,794,267,100 4,006 186.667 196 T/J 61,700 195 B 10,300 524 PURE Trinitan Metals and Minerals Tbk. --U3---1 175 190 165 175 0 4,572,100 814,132,200 2,926 58.333 176 J 349,900 175 T/B 500 525 PWON Pakuwon Jati Tbk. --S6B3O1 510 525 510 525 15 17,404,700 9,063,309,500 1,398 2,023.979 525 T/J 15,542,100 520 B 2,942,800 526 PYFA Pyridam Farma Tbk --U5---2 185 194 194 194 9 500 97,000 1 190.122 190 J 200 174 B 300 527 PZZA Sarimelati Kencana Tbk. --U9---1 1,020 1,020 1,000 1,015 -5 98,300 100,104,000 54 92.273 1,030 J 100 1,015 T/B 2,300 528 RAJA Rukun Raharja Tbk. --S7---1 122 127 123 123 1 317,400 39,311,700 79 422.506 125 J 4,000 123 T/B 25,800 529 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,025 1,000 1,015 15 3,993,600 4,044,315,000 435 634.375 1,015 T/J 558,100 1,010 B 120,300 530 RANC Supra Boga Lestari Tbk. --U9---1 304 300 300 300 -4 1,151,000 345,300,000 34 60.000 320 J 400 300 T/B 207,500 531 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 69 70 66 66 -3 235,700 15,789,700 114 21.113 67 J 50,500 66 T/B 163,000 532 RDTX Roda Vivatex Tbk --U6---1 5,100 5,200 5,200 5,200 100 400 2,080,000 2 273.945 5,200 T/J 600 5,000 B 12,100 533 REAL Repower Asia Indonesia Tbk. --U6---2 280 290 238 244 -36 19,991,400 5,110,278,000 4,228 244.000 244 T/J 154,200 242 B 109,800 534 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 143 0 0 143 0 0 0 0 66.000 133 J 2,500 123 B 100 535 RICY Ricky Putra Globalindo Tbk --U4---1 154 151 140 151 -3 400 59,200 3 23.982 150 J 149,700 140 B 1,400 536 RIGS Rig Tenders Indonesia Tbk. --U7---2 256 256 240 242 -14 891,100 220,104,000 191 99.160 244 J 300 242 T/B 99,700 537 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 50 J 134,408,800 0 B 0 538 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 494 494 482 490 -4 680,200 334,438,000 66 300.613 490 T/J 73,700 482 B 3,100 539 RMBA Bentoel Internasional Investama Tbk. --U5---1 302 322 300 300 -2 600 186,200 6 2,347.418 320 J 1,400 300 T/B 1,900 540 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 1,237,200 62,709,400 57 79.834 51 J 462,900 50 T/B 7,809,800 541 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,285 1,300 0 95,200 123,616,000 78 509.804 1,305 J 100 1,280 B 4,000 542 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 0 0 220 0 0 0 0 88.000 230 J 20,000 210 B 50,000 543 SAFE Steady Safe Tbk --U7---2 200 230 202 220 20 420,400 89,750,400 60 22.149 220 T/J 300,000 216 B 8,000 544 SAME Sarana Meditama Metropolitan Tbk. --M9---2 190 200 200 200 10 26,700 5,340,000 8 250.000 200 T/J 8,400 193 B 300 545 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 940 J 24,000 0 B 0 546 SATU Kota Satu Properti Tbk. --U6---2 55 62 55 56 1 107,000 6,598,400 24 47.863 60 J 109,500 56 T/B 24,500 547 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 9,175 9,000 9,125 -75 12,200 110,905,000 13 5,887.097 9,175 J 46,900 8,950 B 1,000 549 SCMA Surya Citra Media Tbk. --S9XXO1 1,370 1,425 1,370 1,415 45 15,548,200 21,883,693,000 2,538 640.118 1,420 J 273,600 1,415 T/B 370,200 550 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 0 0 50 0 0 0 0 27.536 50 J 4,405,100 0 B 0 552 SDPC Millennium Pharmacon International Tbk. --U9---1 92 96 88 89 -3 1,690,000 153,357,900 310 59.409 90 J 16,500 89 T/B 32,400 553 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 100 554 SFAN Surya Fajar Capital Tbk. --U9---2 955 950 945 950 -5 13,000 12,335,000 8 505.319 950 T/J 3,000 945 B 7,000 555 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,360 2,360 2,360 -40 200 472,000 2 100.855 2,490 J 500 2,360 T/B 2,600 556 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 3,250 B 300 557 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 760 740 740 -5 904,200 678,199,000 81 528.571 755 J 3,000 740 T/B 17,500 558 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,200 1,210 1,190 1,200 0 815,400 976,896,000 481 206.897 1,200 T/J 218,000 1,195 B 21,400 559 SILO Siloam International Hospitals Tbk. --M9K--1 6,600 6,625 6,500 6,625 25 459,700 3,038,465,000 200 75.243 6,650 J 3,700 6,625 T/B 2,200 560 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 50 J 11,325,900 0 B 0 561 SIMP Salim Ivomas Pratama Tbk. --M1---1 360 368 360 362 2 2,271,700 825,124,200 229 32.909 364 J 173,600 362 T/B 128,000 562 SINI Singaraja Putra Tbk. --U3---2 1,480 1,550 1,485 1,550 70 1,400 2,151,500 6 1,435.185 1,480 J 700 1,300 B 100 563 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 2,500 950 B 100 564 SKBM Sekar Bumi Tbk. --U5---2 370 0 0 370 0 0 0 0 321.739 370 J 7,900 342 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---2 500 530 498 500 0 1,129,300 565,734,900 59 71.429 515 J 13,700 498 B 2,100 567 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 59 61 58 59 0 772,900 45,348,400 190 15.733 59 T/J 216,200 58 B 9,700 568 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,700 4,830 4,700 4,700 0 23,700 113,280,000 38 4,086.957 4,830 J 3,700 4,690 B 100 569 SMAR Smart Tbk. --U1---2 3,630 3,700 3,630 3,650 20 16,600 60,609,000 9 1,205.974 3,650 T/J 49,700 3,630 B 1,100 570 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 296 308 276 290 -6 5,858,600 1,730,254,000 834 51.786 290 T/J 210,300 288 B 225,100 571 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 995 990 990 -5 7,500 7,450,000 6 1,195.652 1,000 J 1,300 995 B 100 572 SMDM Suryamas Dutamakmur Tbk. --U6---2 115 120 108 120 5 10,500 1,144,500 10 15.204 120 T/J 10,000 108 B 1,200 573 SMDR Samudera Indonesia Tbk. --U7---1 202 206 202 204 2 425,300 86,907,200 72 818.685 206 J 12,600 204 T/B 11,400 574 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,000 12,150 11,975 12,025 25 2,951,300 35,557,040,000 1,822 4,184.355 12,025 T/J 150,400 12,000 B 13,700 575 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 206 218 208 216 10 2,167,800 455,239,800 5 111.917 214 J 6,000 208 B 100,100 576 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---2 110 111 110 111 1 158,200 17,407,100 8 259.686 111 T/J 94,900 100 B 120,000 578 SMRA Summarecon Agung Tbk. --S6K--1 820 870 825 865 45 8,305,100 7,030,474,000 1,338 1,421.295 870 J 40,600 865 T/B 817,700 579 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 1,410 1,425 1,410 1,415 5 1,245,500 1,761,250,000 279 3,779.481 1,425 J 69,800 1,415 T/B 100,000 581 SOCI Soechi Lines Tbk. --M7---1 131 135 129 130 -1 6,282,400 827,611,000 704 23.636 130 T/J 16,700 129 B 235,400 582 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,875 J 100 4,260 B 100 583 SOSS Shield On Service Tbk. --U9---2 332 382 352 362 30 3,900 1,438,200 9 131.159 362 T/J 22,700 322 B 200 584 SOTS Satria Mega Kencana Tbk. --U9---2 236 0 0 236 0 0 0 0 143.030 228 J 3,000 0 B 0 585 SPMA Suparma Tbk. --U3---1 308 304 286 300 -8 96,100 27,881,400 17 134.481 300 T/J 9,900 292 B 100 586 SPTO Surya Pertiwi Tbk. --S9K--2 855 855 855 855 0 2,198,400 1,879,632,000 147 73.707 860 J 705,600 850 B 263,600 587 SQMI Wilton Makmur Indonesia Tbk. --U9---2 258 266 240 244 -14 6,492,100 1,625,547,200 675 138.654 244 T/J 538,000 242 B 286,800 588 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 248 262 262 262 14 400 104,800 2 279.613 250 J 100,000 232 B 100 589 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 232 208 216 6 168,335,800 36,987,401,400 3,187 90.000 216 T/J 993,100 214 B 1,075,400 590 SRSN Indo Acidatama Tbk --U3---1 55 57 55 56 1 809,700 45,237,900 57 10.199 56 T/J 51,000 55 B 5,145,600 591 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,570 3,580 3,570 3,580 10 17,500 62,480,000 5 65.091 3,700 J 5,100 3,580 T/B 1,500 592 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 690 670 680 10 23,874,300 16,145,563,500 963 278.974 680 T/J 732,400 675 B 266,900 593 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 765 765 730 745 -20 58,776,200 43,843,169,000 321 111.194 745 T/J 1,158,600 735 B 6,300 594 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 500 J 100,000 390 B 500 595 STAR Buana Artha Anugerah Tbk. --U4---1 160 160 151 160 0 510,500 81,569,200 28 156.863 161 J 4,900 159 B 791,700 596 STTP Siantar Top Tbk. --U5---2 4,000 4,000 4,000 4,000 0 200 800,000 1 2,363.647 4,000 T/J 29,100 3,000 B 100 597 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 51 51 50 50 -1 7,256,800 362,840,100 28 0.714 51 J 1,164,800 50 T/B 1,190,600 599 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,800 J 100 0 B 0 600 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 40,300 2,980 B 2,800 601 SWAT Sriwahana Adityakarta Tbk. --U3---2 86 90 86 88 2 400,500 35,371,300 119 55.000 88 T/J 24,700 87 B 80,700 602 TALF Tunas Alfin Tbk. --U3---2 264 250 250 250 -14 100 25,000 1 63.291 250 T/J 2,400 199 B 500 603 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 206 212 200 208 2 529,600 109,045,800 161 1,900.411 208 T/J 40,200 206 B 30,000 604 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 0 200 10,000 1 8.929 50 T/J 136,144,500 0 B 0 606 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,205 1,155 1,185 25 68,978,800 81,887,957,500 3,996 292.593 1,185 T/J 346,300 1,180 B 315,400 607 TBLA Tunas Baru Lampung Tbk. --S5---1 820 850 825 825 5 205,800 171,304,000 96 187.863 825 T/J 270,300 820 B 31,200 608 TBMS Tembaga Mulia Semanan Tbk. --U3---2 845 0 0 845 0 0 0 0 119.858 845 J 100 670 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 9,050 B 1,200 610 TCPI Transcoal Pacific Tbk. --U7---2 6,100 6,400 6,150 6,300 200 5,037,900 31,500,130,000 7,043 4,565.217 6,325 J 24,800 6,300 T/B 100 611 TDPM Tridomain Performance Materials Tbk. --U3K--1 194 200 190 199 5 33,200 6,548,400 16 87.281 199 T/J 15,000 198 B 10,000 612 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,805 1,795 1,800 5 350,900 630,809,500 173 164.384 1,805 J 75,000 1,800 T/B 50,400 613 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 200 236 200 212 12 145,418,100 31,612,577,400 7,690 68.387 214 J 1,312,200 212 T/B 1,820,600 614 TFAS Telefast Indonesia Tbk. --U9---2 146 146 130 146 0 92,300 12,852,700 41 81.111 145 J 3,000 137 B 17,900 615 TFCO Tifico Fiber Indonesia Tbk. --U4---2 388 400 400 400 12 700 280,000 1 90.645 450 J 500 400 T/B 3,600 616 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,250 5,250 5,250 0 500 2,625,000 1 4,314.241 0 J 0 5,100 B 1,500 617 TGRA Terregra Asia Energy Tbk. --U7---1 101 108 98 104 3 3,328,000 347,416,700 388 52.000 105 J 129,200 104 T/B 1,840,200 618 TIFA Tifa Finance Tbk. --U8---2 220 220 200 220 0 29,700 6,040,000 4 110.000 218 J 10,000 202 B 500 619 TINS Timah Tbk. --S2K--1 690 710 690 710 20 10,593,600 7,445,698,000 967 362.806 710 T/J 894,700 705 B 260,700 620 TIRA Tira Austenite Tbk --U9---2 266 286 220 258 -8 50,800 12,883,000 45 115.792 258 T/J 12,200 252 B 100 621 TIRT Tirta Mahakam Resources Tbk --U3---1 51 54 52 53 2 700 37,200 7 24.229 53 T/J 49,600 52 B 600 622 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,525 8,800 8,500 8,600 75 1,167,400 10,086,222,500 1,960 531.723 8,625 J 3,500 8,600 T/B 6,200 623 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,740 3,810 3,730 3,760 20 77,259,600 290,449,588,000 8,707 1,975.983 3,760 T/J 4,168,800 3,750 B 732,600 624 TMAS Temas Tbk. --M7---1 91 92 83 90 -1 855,100 77,496,200 86 207.001 91 J 5,000 90 T/B 474,200 625 TMPO Tempo Intimedia Tbk. --U9---2 155 155 155 155 0 100 15,500 1 53.845 156 J 600 121 B 1,000 626 TNCA Trimuda Nuansa Citra Tbk. --M7---2 266 266 232 232 -34 12,200 2,843,000 12 154.667 258 J 900 232 T/B 1,000 627 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 358 358 358 -2 20,000 7,160,000 1 75.546 358 T/J 80,000 346 B 500 628 TOPS Totalindo Eka Persada Tbk. --U6K--1 178 178 167 174 -4 2,135,800 365,078,100 194 280.053 174 T/J 222,600 171 B 3,000 629 TOTL Total Bangun Persada Tbk. --S6---1 408 412 410 410 2 185,000 75,951,800 55 147.362 410 T/J 31,000 408 B 1,430,800 630 TOTO Surya Toto Indonesia Tbk. --U3---2 260 270 260 260 0 107,500 27,951,200 15 843.416 266 J 900 260 T/B 6,000 631 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 830 850 815 850 20 62,938,400 53,055,860,500 16,858 4,048.969 850 T/J 18,202,100 845 B 53,400 632 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,750 8,825 8,600 8,750 0 5,354,300 46,570,515,000 942 2,023.519 8,750 T/J 421,200 8,650 B 79,300 633 TPMA Trans Power Marine Tbk. --U7---2 286 286 280 282 -4 644,600 181,348,200 14 122.609 286 J 100 282 T/B 504,900 634 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---1 130 142 128 128 -2 363,800 47,290,900 10 128.987 130 J 1,700 128 T/B 491,100 637 TRIN Perintis Triniti Properti Tbk. --U6---2 212 264 212 264 52 77,703,000 19,264,673,800 7,961 132.000 0 J 0 264 T/B 862,400 638 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---2 296 300 298 300 4 773,900 231,572,400 111 100.000 300 T/J 53,100 298 B 201,700 640 TRST Trias Sentosa Tbk. --U3---1 400 382 380 380 -20 900 342,200 2 226.676 398 J 100 380 T/B 18,500 641 TRUK Guna Timur Raya Tbk. --S7---2 88 88 87 87 -1 169,500 14,764,500 17 37.826 91 J 2,600 87 T/B 700 642 TRUS Trust Finance Indonesia Tbk --U8---2 242 302 242 298 56 12,800 3,339,600 22 350.588 298 T/J 5,300 296 B 100 643 TSPC Tempo Scan Pacific Tbk. --U5---1 1,300 1,330 1,265 1,320 20 106,600 139,967,000 36 235.479 1,320 T/J 1,700 1,310 B 1,700 644 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,480 3,480 3,480 30 50,000 174,000,000 7 90.390 3,480 T/J 1,100 3,400 B 100 645 TURI Tunas Ridean Tbk. --U9---1 950 1,000 940 1,000 50 4,507,800 4,323,055,000 40 2,222.222 1,000 T/J 200 950 B 602,500 646 UCID Uni-Charm Indonesia Tbk. --U4---1 1,840 1,840 1,805 1,820 -20 443,300 807,454,000 340 121.333 1,825 J 300 1,820 T/B 8,100 647 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,625 1,595 1,595 -15 284,300 456,064,500 210 3,092.524 1,600 J 300 1,595 T/B 67,700 648 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,790 3,790 3,690 3,790 0 700 2,593,000 3 140.367 3,790 T/J 700 3,500 B 100 649 UNIT Nusantara Inti Corpora Tbk --U4---2 160 0 0 160 0 0 0 0 3.972 168 J 200 161 B 100 650 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 89 96 90 91 2 73,100 6,704,400 79 4.322 91 T/J 29,000 90 B 98,400 651 UNTR United Tractors Tbk. --S9BXO1 19,075 19,325 18,750 18,775 -300 3,727,900 70,449,427,500 3,887 22,351.190 18,775 T/J 261,600 18,750 B 67,200 652 UNVR Unilever Indonesia Tbk. --M5BXO1 7,850 7,950 7,850 7,875 25 8,182,500 64,534,017,500 5,156 201,612.903 7,900 J 238,200 7,875 T/B 367,900 653 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,795 1,795 1,790 1,790 -5 9,800 17,569,500 8 149.167 1,790 T/J 700 1,785 B 2,400 654 VICO Victoria Investama Tbk. --U8---1 112 112 108 110 -2 20,400 2,204,400 3 88.000 110 T/J 20,800 103 B 1,000 655 VINS Victoria Insurance Tbk. --U8---2 114 119 112 113 -1 225,700 25,483,300 17 107.619 114 J 33,100 104 B 100 656 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 27,300 1,365,000 8 16.667 50 T/J 8,778,500 0 B 0 657 VOKS Voksel Electric Tbk. --U4---1 260 280 260 274 14 130,400 34,809,000 31 121.205 274 T/J 500 266 B 600 658 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 125 J 100 100 B 200 659 WAPO Wahana Pronatural Tbk. --U9---2 78 84 78 78 0 110,300 8,667,300 8 44.571 83 J 2,900 78 T/B 105,700 660 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 260 270 262 268 8 10,861,900 2,896,598,600 666 92.414 270 J 1,308,300 268 T/B 804,500 661 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 150 150 149 150 0 2,111,100 316,664,400 221 65.481 150 T/J 101,000 149 B 9,400 662 WICO Wicaksana Overseas International Tbk. --U9---2 500 0 0 500 0 0 0 0 25.846 498 J 100 420 B 3,000 663 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 143 130 137 -1 1,776,300 243,484,200 162 21.077 137 T/J 73,700 136 B 1,517,600 664 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,880 1,935 1,880 1,935 55 10,571,700 20,144,553,500 1,891 497.362 1,940 J 18,500 1,935 T/B 4,300 665 WINS Wintermar Offshore Marine Tbk. --U7---1 88 100 90 97 9 21,934,500 2,010,803,200 83 26.232 97 T/J 3,126,500 93 B 900 666 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 246 258 250 254 8 71,800 18,053,400 26 38.507 254 T/J 7,200 252 B 4,400 667 WOOD Integra Indocabinet Tbk. --S5K--1 480 515 480 490 10 55,053,600 27,243,332,800 3,219 188.462 492 J 114,600 490 T/B 1,300 668 WOWS Ginting Jaya Energi Tbk. --U2---2 116 125 116 116 0 2,493,900 297,340,800 378 25.778 118 J 42,800 116 T/B 16,200 669 WSBP Waskita Beton Precast Tbk. --S3K--1 250 256 248 250 0 16,022,800 4,025,049,800 1,144 51.020 252 J 895,900 250 T/B 185,300 670 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,210 1,240 1,190 1,195 -15 24,526,300 29,635,080,500 2,773 322.537 1,205 J 21,000 1,195 T/B 784,200 671 WTON Wijaya Karya Beton Tbk. --S3K--1 382 394 382 390 8 5,994,500 2,336,557,200 610 66.102 392 J 10,200 390 T/B 418,700 672 YELO Yelooo Integra Datanet Tbk. --S9---2 64 68 54 62 -2 4,538,500 287,570,000 405 16.489 62 T/J 241,100 61 B 44,800 673 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---2 200 200 196 200 0 20,500 4,048,000 12 94.884 200 T/J 79,200 195 B 2,000 675 ZBRA Zebra Nusantara Tbk --U9---2 70 70 65 66 -4 1,585,200 103,765,200 91 38.228 68 J 18,100 66 T/B 500 676 ZINC Kapuas Prima Coal Tbk. --U2---2 358 370 356 358 0 52,532,700 19,282,289,400 705 1,276.247 358 T/J 89,300 356 B 148,400 677 ZONE Mega Perintis Tbk. --U4---2 494 494 492 494 0 275,100 135,431,200 45 165.772 494 T/J 10,500 490 B 2,600 Total 3,625,744,500 5,112,305,622,100 406,628 4,851,025,600 204,563,300 Jakarta, 04 February 2020 Trading Division