List of Securities Quotation: Date: Friday, 07 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 12,125 12,225 11,800 12,050 -75 635,000 7,609,127,500 817 978.912 12,050 T/J 27,200 12,025 B 5,100 2 ABBA Mahaka Media Tbk. --U9---2 70 74 69 69 -1 19,041,000 1,353,012,300 3,092 121.053 70 J 82,500 69 T/B 842,600 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 7,000 J 1,000 5,450 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,470 J 400 1,150 B 100 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,640 1,680 1,610 1,680 40 26,416,900 44,103,439,000 3,084 2,048.780 1,680 T/J 2,238,000 1,675 B 26,900 6 ACST Acset Indonusa Tbk. --U6---1 855 855 780 790 -65 1,133,600 919,427,500 220 33.175 790 T/J 1,200 785 B 142,200 7 ADES Akasha Wira International Tbk. --U5---2 960 960 940 955 -5 2,500 2,393,500 7 49.610 955 T/J 5,100 950 B 7,000 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,045 1,055 1,030 1,030 -15 3,352,000 3,485,020,000 822 808.903 1,035 J 68,300 1,030 T/B 53,800 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,100 9,950 10,075 75 110,100 1,106,200,000 27 433.333 10,100 J 6,400 10,075 T/B 2,800 10 ADMG Polychem Indonesia Tbk --U3---1 148 148 145 146 -2 595,900 86,843,400 58 13.032 147 J 24,100 145 B 160,300 11 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,315 1,285 1,305 0 15,026,100 19,581,510,500 2,534 118.636 1,310 J 398,300 1,305 T/B 1,841,800 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 442 456 438 442 0 329,700 144,427,400 46 401.818 442 T/J 3,300 438 B 2,000 13 AGII Aneka Gas Industri Tbk. --S3---1 585 595 570 575 -10 17,300 10,126,500 29 52.273 590 J 800 575 T/B 19,700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 153 157 152 153 0 2,128,500 328,107,100 391 249.967 154 J 148,100 153 T/B 7,800 15 AGRS Bank IBK Indonesia Tbk. --U8---2 150 155 150 150 0 400 60,500 4 136.364 156 J 1,500 150 T/B 151,400 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 56 58 54 56 0 247,200 13,698,900 50 211.138 56 T/J 50,100 55 B 45,800 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 1 75.893 50 T/J 1,643,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 370 J 100 336 B 3,000 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,310 3,430 3,280 3,400 90 14,479,900 48,611,631,000 2,673 2,709.790 3,400 T/J 80,700 3,390 B 69,000 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 446 424 424 424 -22 9,500 4,028,000 4 212.000 444 J 117,000 426 B 100 23 ALDO Alkindo Naratama Tbk. --U3---2 470 480 410 454 -16 10,400 4,907,400 6 332.740 470 J 5,000 418 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 330 328 328 328 -2 100 32,800 1 55.219 328 T/J 3,000 286 B 500 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 320 318 318 318 -2 500 159,000 1 48.923 318 T/J 2,000 280 B 400 26 ALTO Tri Banyan Tirta Tbk. --U5---1 388 408 330 396 8 33,879,300 13,145,159,400 40 197.846 396 T/J 39,000 390 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 304 J 13,700 278 B 500 28 AMAR Bank Amar Indonesia Tbk. --U8---2 430 436 420 426 -4 231,300 98,713,800 133 244.828 426 T/J 700 424 B 121,400 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,280 3,200 3,280 -20 6,000 19,361,000 5 133.878 3,290 J 1,200 3,250 B 4,000 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 402 400 400 400 -2 2,000 800,000 1 312.500 402 J 24,000 400 T/B 3,000 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,470 2,480 2,460 2,470 0 9,300 22,898,000 19 130.000 2,480 J 23,400 2,470 T/B 1,200 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 820 800 800 -5 2,477,000 1,981,620,000 44 2,041.389 820 J 2,900 800 T/B 1,000,000 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 25,100 1,255,000 10 125.000 50 T/J 19,975,900 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 0 0 860 0 0 0 0 71.667 850 J 17,500 650 B 2,000 35 ANTM Aneka Tambang Tbk. --S2XXO1 735 740 720 730 -5 27,156,200 19,803,359,000 2,524 481.308 730 T/J 2,638,900 725 B 307,000 36 APEX Apexindo Pratama Duta Tbk. --U2---2 232 0 0 232 0 0 0 0 14.853 232 J 13,800 202 B 1,100 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 695 700 0 88,000 61,537,000 14 744.554 700 T/J 2,600 695 B 117,400 38 APII Arita Prima Indonesia Tbk. --U9---2 206 199 199 199 -7 5,000 995,000 1 90.455 199 T/J 50,300 161 B 2,800 39 APLI Asiaplast Industries Tbk. --U3---1 165 170 158 166 1 33,900 5,392,200 14 138.333 166 T/J 29,200 165 B 700 40 APLN Agung Podomoro Land Tbk. --M6K--1 157 160 156 158 1 6,149,100 972,767,000 530 43.288 159 J 306,500 158 T/B 2,143,100 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 0 0 735 0 0 0 0 49.000 735 J 26,300 690 B 100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,995 2,000 1,990 1,995 0 1,101,000 2,193,630,000 550 845.339 1,995 T/J 2,500 1,920 B 200 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---1 460 470 446 462 2 2,206,800 1,017,769,800 101 3,140.080 462 T/J 182,900 452 B 67,800 47 ARTA Arthavest Tbk --U9---2 300 310 310 310 10 1,800 558,000 2 179.825 362 J 100 310 T/B 200 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 4,300 215,000 1 12.251 50 T/J 162,870,600 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,450 3,450 3,350 3,400 -50 9,400 31,936,000 28 2,575.758 3,450 J 2,500 3,400 T/B 7,000 50 ASBI Asuransi Bintang Tbk. --U8---2 298 0 0 298 0 0 0 0 226.220 296 J 1,400 232 B 100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 1,000 1,000 0 1,300 1,300,000 3 295.377 1,120 J 200 1,000 T/B 100 52 ASGR Astra Graphia Tbk. --U9---1 960 955 950 955 -5 11,900 11,308,000 8 198.001 955 T/J 1,900 945 B 900 53 ASII Astra International Tbk. --S4BXO1 6,500 6,550 6,400 6,400 -100 13,918,700 89,607,540,000 3,808 4,576.757 6,425 J 178,600 6,400 T/B 109,100 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 126 130 123 124 -2 266,300 34,299,000 25 82.667 127 J 11,500 123 B 100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,345 1,335 1,345 0 128,300 172,072,000 68 2,490.741 1,345 T/J 3,000 1,335 B 8,000 56 ASRI Alam Sutera Realty Tbk. --S6---1 196 198 190 191 -5 3,395,400 652,137,700 491 181.905 194 J 110,800 191 T/B 436,400 57 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 100 1,800 B 1,400 58 ASSA Adi Sarana Armada Tbk. --S7K--1 600 615 590 605 5 5,713,800 3,428,379,000 271 155.128 605 T/J 782,200 595 B 363,900 59 ATIC Anabatic Technologies Tbk. --U9---1 650 0 0 650 0 0 0 0 92.857 685 J 100 492 B 100 60 AUTO Astra Otoparts Tbk. --M4---1 1,180 1,200 1,165 1,165 -15 717,500 840,502,500 331 1,053.631 1,170 J 51,100 1,165 T/B 104,100 61 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 1 57.388 50 T/J 29,614,700 0 B 0 62 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 0 J 0 236 B 10,000 63 BAJA Saranacentral Bajatama Tbk. --U3---2 73 75 72 72 -1 891,600 64,870,100 115 28.800 73 J 200 72 T/B 176,100 64 BALI Bali Towerindo Sentra Tbk. --U7---2 865 910 830 910 45 3,700 3,207,000 7 1,137.500 910 T/J 7,500 800 B 6,500 65 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 54 52 53 2 28,700 1,545,600 8 35.333 54 J 25,000 53 T/B 7,900 66 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 7,000 350,000 8 33.333 50 T/J 67,532,000 0 B 0 67 BATA Sepatu Bata Tbk. --U4---1 615 625 625 625 10 100 62,500 1 8,106.355 620 J 21,300 580 B 50,000 68 BAYU Bayu Buana Tbk --U9---2 1,125 0 0 1,125 0 0 0 0 138.767 1,120 J 9,500 1,050 B 200,000 69 BBCA Bank Central Asia Tbk. --S8B3O1 33,700 33,900 33,525 33,800 100 16,521,800 558,253,642,500 6,828 19,314.286 33,825 J 152,100 33,800 T/B 43,400 70 BBHI Bank Harda Internasional Tbk. --U8---2 108 109 105 109 1 54,200 5,708,000 6 87.200 110 J 17,100 106 B 2,000 71 BBKP Bank Bukopin Tbk. --S8---1 208 212 204 210 2 6,554,000 1,361,377,200 483 62.298 210 T/J 251,000 208 B 629,200 72 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,600 402 B 3,000 73 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 0 J 0 1,755 B 100 74 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,350 7,400 7,350 7,350 0 19,617,100 144,684,830,000 2,513 35.351 7,375 J 405,100 7,350 T/B 123,500 75 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,550 4,580 4,540 4,550 0 133,042,500 605,427,583,000 7,870 5,200.000 4,550 T/J 3,074,700 4,540 B 10,711,700 76 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 886,400 0 B 0 77 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,850 1,870 1,830 1,845 -5 20,020,700 36,979,646,000 3,188 240.652 1,845 T/J 204,500 1,840 B 112,500 78 BBYB Bank Yudha Bhakti Tbk. --U8---1 292 294 290 294 2 13,700 4,024,600 9 299.328 294 T/J 30,800 278 B 500 79 BCAP MNC Kapital Indonesia Tbk. --S8---1 147 148 145 146 -1 232,500 34,159,000 77 414.043 146 T/J 15,000 145 B 10,000 80 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 81 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 16,600 830,000 4 45.455 50 T/J 753,100 0 B 0 82 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,590 3,620 3,570 3,580 -10 682,300 2,454,400,000 501 2.022 3,580 T/J 800 3,570 B 59,800 83 BEEF Estika Tata Tiara Tbk. --S1---2 380 380 364 370 -10 1,365,900 504,904,800 288 108.824 368 J 56,400 366 B 32,300 84 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,400 70,000 3 217.306 50 T/J 373,824,700 0 B 0 85 BELL Trisula Textile Industries Tbk. --U4---2 550 550 550 550 0 57,100 31,405,000 26 366.667 555 J 31,200 550 T/B 4,700 86 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 175 179 171 172 -3 7,907,100 1,376,434,800 1,001 101.176 174 J 1,240,000 172 T/B 533,500 87 BFIN BFI Finance Indonesia Tbk. --S8---2 550 560 540 550 0 100,500 55,174,500 24 2,818.489 555 J 50,000 550 T/B 500 88 BGTG Bank Ganesha Tbk. --U8---2 51 53 51 52 1 298,100 15,335,400 38 50.485 52 T/J 146,300 51 B 2,395,000 89 BHIT MNC Investama Tbk. --S9---1 65 66 64 65 0 3,837,300 249,555,100 703 190.086 65 T/J 721,200 64 B 1,014,600 90 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 184 J 4,000 171 B 500 91 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 1,000 50,000 1 12.286 50 T/J 236,100 0 B 0 92 BINA Bank Ina Perdana Tbk. --U8---1 870 915 860 915 45 1,651,000 1,497,772,500 100 516.961 920 J 53,000 915 T/B 4,300 93 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,800 140,000 3 35.714 50 T/J 52,802,700 0 B 0 94 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,065,900 0 B 0 95 BIRD Blue Bird Tbk. --S7---1 2,460 2,480 2,440 2,470 10 563,400 1,387,977,000 124 38.000 2,480 J 38,900 2,470 T/B 12,800 96 BISI BISI International Tbk. --U1---1 1,000 1,000 990 1,000 0 17,800 17,758,000 17 500.000 1,000 T/J 42,500 990 B 500 97 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,040 1,065 1,025 1,035 -5 8,313,900 8,709,187,500 1,533 172.500 1,045 J 19,000 1,035 T/B 9,538,700 98 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 650 635 650 10 3,967,800 2,552,832,000 916 151.163 650 T/J 1,765,900 645 B 97,100 99 BKDP Bukit Darmo Property Tbk --U6---2 58 59 56 56 -2 2,400 135,000 4 46.667 59 J 1,300 56 T/B 7,800 100 BKSL Sentul City Tbk. --S6K--1 58 59 57 58 0 45,816,600 2,659,613,200 552 4.008 58 T/J 361,900 57 B 24,333,000 101 BKSW Bank QNB Indonesia Tbk. --U8---2 164 164 130 164 0 600 94,000 6 376.319 164 T/J 1,200 152 B 100 102 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,500 75,000 2 0.658 50 T/J 96,046,700 0 B 0 103 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 0 0 3,150 0 0 0 0 210.000 3,300 J 100 2,410 B 100 104 BLUE Berkah Prima Perkasa Tbk. --U9---2 530 545 525 530 0 136,200 73,055,000 180 407.692 540 J 6,000 530 T/B 7,700 105 BMAS Bank Maspion Indonesia Tbk. --U8---2 226 278 220 220 -6 10,600 2,654,400 11 68.750 226 J 100 224 B 3,500 106 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,700 7,750 7,675 7,725 25 43,219,300 333,128,315,000 3,419 2,327.740 7,725 T/J 8,608,800 7,700 B 502,400 107 BMSR Bintang Mitra Semestaraya Tbk --U9---1 87 90 85 85 -2 46,900 4,060,800 31 17.000 88 J 5,400 85 T/B 11,800 108 BMTR Global Mediacom Tbk. --S9K--1 358 360 348 352 -6 5,962,200 2,102,157,200 1,391 286.505 352 T/J 244,100 350 B 413,700 109 BNBA Bank Bumi Arta Tbk. --U8---1 316 314 310 314 -2 179,900 56,023,000 34 196.250 314 T/J 44,300 310 B 39,400 110 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 69,892,700 0 B 0 111 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 900 875 875 -15 2,948,300 2,597,697,000 401 6.461 885 J 15,000 875 T/B 2,134,000 112 BNII Bank Maybank Indonesia Tbk. --M8---1 202 202 200 202 0 307,500 61,508,000 24 2.407 202 T/J 101,500 200 B 65,400 113 BNLI Bank Permata Tbk. --M8K--1 1,205 1,205 1,195 1,205 0 7,413,400 8,908,296,500 506 13.120 1,210 J 262,800 1,205 T/B 17,700 114 BOGA Bintang Oto Global Tbk. --U9K--2 1,575 1,580 1,560 1,580 5 30,364,900 47,736,438,000 575 1,533.981 1,580 T/J 7,800 1,575 B 40,000 115 BOLA Bali Bintang Sejahtera Tbk. --U9---2 266 268 258 260 -6 16,200 4,213,000 20 148.571 260 T/J 800 258 B 3,900 116 BOLT Garuda Metalindo Tbk. --U4---2 820 830 810 825 5 101,800 83,787,500 104 150.000 825 T/J 19,400 820 B 300 117 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 131 135 130 131 0 456,400 59,971,500 124 32.750 131 T/J 36,100 130 B 206,000 118 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,900 1,225 B 124,400 119 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 91 94 90 92 1 22,400 2,035,800 106 92.000 92 T/J 70,100 84 B 5,000 121 BRAM Indo Kordsa Tbk. --U4---1 6,500 0 0 6,500 0 0 0 0 252.972 7,750 J 100 6,525 B 200 122 BRIS Bank BRIsyariah Tbk. --M8---1 316 326 316 324 8 3,480,400 1,118,427,200 437 63.529 324 T/J 974,400 322 B 3,900 123 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 94,200 4,710,000 15 7.874 50 T/J 36,176,400 0 B 0 124 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,045 J 10,400 925 B 2,100 125 BRPT Barito Pacific Tbk. --S3XXO1 1,240 1,270 1,235 1,265 25 58,846,600 73,600,096,000 2,868 494.662 1,265 T/J 593,800 1,260 B 146,100 126 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,195 1,215 1,175 1,195 0 10,949,900 13,118,623,500 2,502 234.082 1,210 J 135,000 1,195 T/B 333,100 127 BSIM Bank Sinarmas Tbk. --U8---1 510 555 510 555 45 200 106,500 2 378.532 510 J 35,700 500 B 1,000 128 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,890 1,800 1,870 0 1,100 2,040,500 9 95.897 1,870 T/J 100 1,790 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 0 700 35,000 2 383.083 50 T/J 39,913,700 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---2 199 200 199 199 0 75,000 14,936,700 12 664.596 204 J 1,200 199 T/B 1,700 133 BTPN Bank BTPN Tbk. --U8---1 2,960 2,970 2,940 2,940 -20 9,000 26,545,000 14 569.148 2,940 T/J 6,000 2,920 B 1,200 134 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,680 4,720 4,590 4,630 -50 2,391,000 11,097,227,000 2,034 474.872 4,630 T/J 35,300 4,620 B 100,400 135 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 99 97 99 1 275,000 26,820,300 9 53.656 99 T/J 555,300 98 B 10,400 136 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,375 1,375 1,370 1,370 -5 700 960,000 2 232.203 1,370 T/J 10,000 1,150 B 400 137 BULL Buana Lintas Lautan Tbk. --S7---1 174 177 170 170 -4 24,389,300 4,227,504,100 180 16.624 171 J 3,000 170 T/B 527,100 138 BUMI Bumi Resources Tbk. --U2---2 53 54 51 53 0 150,247,200 7,868,969,400 1,220 3.076 53 T/J 17,240,900 52 B 39,685,700 139 BUVA Bukit Uluwatu Villa Tbk. --U9---2 63 71 54 71 8 310,600 21,028,600 44 54.615 74 J 5,000 62 B 127,700 140 BVIC Bank Victoria International Tbk. --U8---1 66 69 66 66 0 1,796,700 119,271,300 55 62.410 67 J 1,503,300 66 T/B 442,600 141 BWPT Eagle High Plantations Tbk. --U1---1 132 133 123 127 -5 30,338,100 3,834,957,600 1,484 27.776 127 T/J 2,137,700 126 B 931,100 142 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 15,200 15,200 0 100 1,520,000 1 262.069 15,200 T/J 1,700 12,275 B 100 143 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 58 59 57 58 0 666,400 38,495,100 67 34.524 58 T/J 262,000 57 B 256,000 144 CAMP Campina Ice Cream Industry Tbk. --U5---1 310 314 304 310 0 144,700 44,466,400 67 93.939 310 T/J 6,900 306 B 9,500 145 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 158 J 600 0 B 0 146 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 82 90 75 90 8 16,580,400 1,381,442,600 298 51.429 90 T/J 43,500 86 B 13,600 147 CASA Capital Financial Indonesia Tbk. --U8---2 416 414 376 414 -2 106,700 44,038,000 4 756.344 414 T/J 313,500 394 B 13,500 148 CASS Cardig Aero Services Tbk. --U7---2 486 486 486 486 0 2,000 972,000 3 121.500 486 T/J 900 482 B 100 149 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 258 262 258 258 0 223,600 57,827,400 41 103.200 260 J 4,400 258 T/B 70,500 150 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,555 1,560 1,545 1,545 -10 16,500 25,688,500 25 319.215 1,555 J 1,000 1,545 T/B 1,200 151 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 69 72 68 72 3 728,800 50,911,700 38 460.800 71 J 30,000 69 B 127,900 152 CFIN Clipan Finance Indonesia Tbk. --U8---1 254 256 254 254 0 489,800 125,336,400 44 19.876 256 J 1,504,700 254 T/B 1,900 153 CINT Chitose Internasional Tbk. --U5---2 276 284 258 278 2 82,600 22,902,200 13 84.242 276 J 5,000 258 B 9,900 154 CITA Cita Mineral Investindo Tbk. --U2---2 1,930 2,000 1,940 2,000 70 19,000 37,000,000 4 7,257.421 2,000 T/J 16,700 1,760 B 35,000 155 CITY Natura City Developments Tbk. --U6---1 67 90 57 71 4 85,400 6,148,400 76 59.167 71 T/J 22,900 70 B 500 156 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 3,050 3,080 2,920 2,920 -130 1,093,100 3,353,066,000 475 1,622.222 3,020 J 1,200 2,920 T/B 400 158 CLEO Sariguna Primatirta Tbk. --M5K--1 488 490 482 482 -6 4,135,200 2,016,950,600 313 2,095.652 484 J 226,500 482 T/B 258,400 159 CLPI Colorpak Indonesia Tbk. --U9---2 735 740 705 725 -10 21,900 15,863,500 26 362.500 740 J 49,500 725 T/B 7,500 160 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,990 1,960 1,900 1,900 -90 16,000 30,523,000 9 181.808 1,900 T/J 94,500 1,860 B 3,000 161 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 0 0 50 0 0 0 0 3.288 50 J 121,360,700 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---2 344 330 330 330 -14 100 33,000 1 600.000 330 T/J 900 310 B 100 165 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 850 855 0 234,300 199,166,500 9 431.818 855 T/J 400 850 B 1,800 166 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 4,427,600 0 B 0 167 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,500 6,500 6,375 6,375 -125 2,198,800 14,078,735,000 1,860 29,034.021 6,400 J 19,600 6,375 T/B 184,500 168 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 3,400 170,000 2 40.000 50 T/J 15,403,000 0 B 0 169 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 2 45.455 50 T/J 113,337,400 0 B 0 170 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 446 446 446 8 100 44,600 1 225.065 446 T/J 99,900 402 B 1,000 171 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 85 95 79 79 -6 191,400 15,240,500 42 26.333 80 J 100 79 T/B 2,200 172 CSRA Cisadane Sawit Raya Tbk. --U1---2 675 745 675 680 5 10,090,900 7,112,750,000 1,359 544.000 680 T/J 296,400 675 B 94,200 173 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 915 925 915 920 5 11,402,500 10,485,588,500 1,015 205.983 920 T/J 1,651,700 915 B 164,000 175 CTTH Citatah Tbk. --U2---2 57 57 55 56 -1 106,100 5,950,700 28 2.358 56 T/J 11,300 55 B 45,100 176 DART Duta Anggada Realty Tbk. --U6---1 282 270 270 270 -12 500 135,000 2 49.913 318 J 4,000 270 T/B 2,100 177 DAYA Duta Intidaya Tbk. --U9---2 270 300 270 300 30 2,300 624,000 2 167.504 300 T/J 3,900 260 B 200 178 DEAL Dewata Freightinternational Tbk. --U7---2 108 117 99 109 1 11,997,800 1,339,223,100 1,412 72.667 110 J 20,600 109 T/B 121,100 179 DEFI Danasupra Erapacific Tbk. --U8---2 1,900 1,900 1,885 1,900 0 27,500 52,043,500 33 3,813.576 1,905 J 600 1,895 B 900 180 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 113,514,000 0 B 0 181 DFAM Dafam Property Indonesia Tbk. --U9---2 384 392 378 392 8 2,811,800 1,078,838,800 701 340.870 392 T/J 133,600 390 B 3,900 182 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 13,493,100 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 1,700 T/J 800 1,695 B 1,100 184 DILD Intiland Development Tbk. --U6---1 284 286 280 284 0 1,358,900 385,693,600 125 49.489 284 T/J 326,400 282 B 150,800 185 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,620 2,640 2,480 2,620 0 15,700 39,704,000 22 88.814 2,620 T/J 4,400 2,510 B 2,900 186 DKFT Central Omega Resources Tbk. --S2---2 122 123 119 120 -2 3,949,300 475,672,700 389 308.246 120 T/J 223,400 119 B 435,100 187 DLTA Delta Djakarta Tbk. --U5---1 6,500 0 0 6,500 0 0 0 0 38,854.683 6,750 J 5,000 6,400 B 100 188 DMAS Puradelta Lestari Tbk. --M6K--1 272 290 272 288 16 49,103,300 14,011,899,400 2,000 137.143 288 T/J 9,000 286 B 4,591,900 189 DMMX Digital Mediatama Maxima Tbk. --U9---2 208 212 200 208 0 370,000 75,440,000 30 90.435 208 T/J 380,400 202 B 10,000 190 DMND Diamond Food Indonesia Tbk. --U5---1 990 1,010 990 990 0 114,500 114,274,000 120 108.197 995 J 11,600 990 T/B 20,600 191 DNAR Bank Oke Indonesia Tbk. --U8---1 138 186 180 186 48 1,100 202,800 4 169.091 0 J 0 186 T/B 12,400 192 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 50,500 3,050 B 100 193 DOID Delta Dunia Makmur Tbk. --S2---1 220 224 212 216 -4 7,302,300 1,578,275,200 441 292.429 216 T/J 43,700 214 B 199,900 194 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 0 0 282 0 0 0 0 91.624 282 J 1,700 254 B 200 195 DPUM Dua Putra Utama Makmur Tbk. --U9---1 108 110 98 98 -10 20,000 1,993,700 15 17.818 99 J 19,000 98 T/B 7,700 196 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 100 100 98 100 0 33,600 3,327,000 13 56.912 99 J 100 97 B 700 197 DSNG Dharma Satya Nusantara Tbk. --S1---1 444 446 438 440 -4 418,000 185,160,400 72 118.919 446 J 805,100 440 T/B 37,500 198 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,725 13,600 13,600 13,600 -125 200 2,720,000 1 906.667 13,250 J 100 11,275 B 100 199 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,180 1,200 0 9,400 11,162,000 16 237.624 1,200 T/J 51,500 1,195 B 500 200 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,770 B 100 201 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,150 2,200 0 16,500 36,050,000 7 809.802 2,200 T/J 18,200 2,170 B 1,000 202 DWGL Dwi Guna Laksana Tbk. --U9---2 192 197 171 196 4 4,300 833,600 17 130.667 196 T/J 27,400 186 B 2,500 203 DYAN Dyandra Media International Tbk. --S9---1 67 70 67 68 1 1,719,700 116,858,200 170 19.429 69 J 157,900 68 T/B 301,500 204 EAST Eastparc Hotel Tbk. --S9---2 96 98 94 96 0 5,627,600 542,068,400 235 72.180 96 T/J 296,600 95 B 150,500 205 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 120,000 865 B 8,200 206 EKAD Ekadharma International Tbk. --U3---1 1,075 1,095 1,070 1,090 15 10,300 11,180,000 21 2,767.059 1,095 J 1,000 1,075 B 8,900 207 ELSA Elnusa Tbk. --S2K--1 268 274 260 260 -8 16,622,100 4,399,182,200 1,374 65.000 262 J 60,200 260 T/B 187,600 208 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 687,110,200 0 B 0 209 EMDE Megapolitan Developments Tbk. --U6---2 208 208 200 208 0 110,000 22,400,000 8 83.200 208 T/J 52,700 182 B 10,000 210 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,300 5,800 5,300 5,800 500 1,000 5,492,500 4 805.556 5,700 J 1,000 5,500 B 200 211 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 3,368,700 168,435,000 13 4.169 50 T/J 18,263,700 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 2,000 J 1,200 1,750 B 12,700 214 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,690 1,740 1,670 1,740 50 20,996,600 36,156,815,000 3,991 174.000 1,740 T/J 2,136,700 1,735 B 79,700 215 ERTX Eratex Djaja Tbk. --U4---2 125 140 134 134 9 300 41,400 2 56.873 133 J 9,900 115 B 5,000 216 ESIP Sinergi Inti Plastindo Tbk. --U3---2 146 162 141 150 4 129,300 19,579,600 107 92.025 150 T/J 29,100 145 B 2,000 217 ESSA Surya Esa Perkasa Tbk. --S2K--1 238 242 230 240 2 3,692,400 881,623,800 182 446.836 242 J 189,600 240 T/B 10,000 218 ESTI Ever Shine Tex Tbk. --U4---1 51 51 50 51 0 112,100 5,605,200 8 20.481 51 T/J 24,800 50 B 379,800 219 ETWA Eterindo Wahanatama Tbk --U3---1 58 60 58 58 0 169,700 9,942,700 29 4.776 59 J 200 58 T/B 21,500 220 EXCL XL Axiata Tbk. --S7BXO1 2,890 2,930 2,860 2,900 10 39,432,100 114,390,631,000 3,726 147.177 2,920 J 54,500 2,900 T/B 241,900 221 FAST Fast Food Indonesia Tbk. --U9---2 2,260 2,600 2,380 2,400 140 16,400 39,481,000 41 3,774.475 2,400 T/J 292,600 2,360 B 1,100 222 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,300 J 1,000 7,100 B 100 223 FILM MD Pictures Tbk. --U9---1 210 218 210 218 8 4,437,800 955,759,200 779 103.810 220 J 409,800 218 T/B 7,500 224 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---2 160 177 156 164 4 16,307,900 2,742,006,300 1,947 32.800 164 T/J 62,400 163 B 58,200 226 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 2,700 J 2,100 2,030 B 200 227 FITT Hotel Fitra International Tbk. --U9---2 73 75 71 71 -2 32,400 2,320,900 20 69.608 72 J 4,900 71 T/B 11,100 228 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 362 B 1,200 229 FOOD Sentra Food Indonesia Tbk. --S5---2 101 102 100 100 -1 31,000 3,125,900 27 74.074 100 T/J 12,900 99 B 3,500 230 FORU Fortune Indonesia Tbk --U9---2 106 0 0 106 0 0 0 0 81.538 104 J 400 89 B 2,200 231 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 12,196,300 0 B 0 232 FPNI Lotte Chemical Titan Tbk. --U3---2 86 91 84 86 0 2,412,700 210,248,400 281 26.086 88 J 61,600 86 T/B 74,300 233 FREN Smartfren Telecom Tbk. --U7---1 107 117 105 114 7 115,434,700 13,087,100,200 5,712 6.333 115 J 605,200 114 T/B 5,100 234 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 105 104 104 -2 112,900 11,747,000 21 94.545 104 T/J 24,800 103 B 52,900 235 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 3,000 150,000 2 47.619 50 T/J 1,811,400 0 B 0 236 GDST Gunawan Dianjaya Steel Tbk. --U3---2 74 76 72 74 0 1,748,000 128,180,200 222 46.250 74 T/J 23,500 73 B 220,800 237 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 2,000 J 100 1,715 B 500 238 GEMA Gema Grahasarana Tbk. --U9---2 368 370 370 370 2 30,000 11,100,000 1 822.222 370 T/J 3,600 312 B 13,700 239 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 57,000 56,700 56,075 56,375 -625 1,078,600 60,784,982,500 1,970 2,200.000 56,375 T/J 80,900 56,300 B 2,600 241 GGRP Gunung Raja Paksi Tbk. --U3---2 450 450 440 440 -10 3,200 1,420,000 7 52.381 488 J 500 440 T/B 6,200 242 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,255 1,255 1,255 1,255 0 500 627,500 4 107.265 1,300 J 100 1,205 B 10,000 243 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 396 402 386 386 -10 59,034,200 23,134,076,000 1,535 51.889 388 J 2,000 386 T/B 248,900 244 GJTL Gajah Tunggal Tbk. --S4---1 494 496 490 492 -2 682,900 335,934,800 152 96.592 492 T/J 172,200 490 B 51,500 245 GLOB Global Teleshop Tbk. --U9---2 376 388 382 388 12 200 77,000 2 33.739 374 J 500 330 B 100 246 GLVA Galva Technologies Tbk. --U9---2 248 270 246 252 4 240,400 62,758,400 76 111.504 254 J 100 248 B 60,000 247 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 112 112 109 110 -2 3,690,000 406,708,600 291 27.500 111 J 119,600 110 T/B 686,500 248 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,575 16,000 16,000 16,000 -575 600 9,600,000 3 2,782.609 16,000 T/J 100 13,425 B 100 249 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 222 222 222 0 118,000 26,196,000 3 131.361 226 J 400 222 T/B 46,500 250 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 1,335 1,345 1,335 1,345 10 311,000 416,915,500 98 104.669 1,345 T/J 6,200 1,340 B 2,000 252 GPRA Perdana Gapuraprima Tbk. --U6---1 60 60 51 60 0 7,512,400 411,656,500 210 25.881 60 T/J 839,200 59 B 500,000 253 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 0 0 117 0 0 0 0 9.413 117 J 5,400 85 B 100 255 GTBO Garda Tujuh Buana Tbk --U2---2 125 0 0 125 0 0 0 0 108.696 125 J 12,500 105 B 500 256 GWSA Greenwood Sejahtera Tbk. --U6---1 135 0 0 135 0 0 0 0 54.000 140 J 13,300 134 B 100,000 257 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 500 25,000 2 26.579 50 T/J 3,092,800 0 B 0 258 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,130,000 0 B 0 259 HDFA Radana Bhaskara Finance Tbk. --U8---1 111 0 0 111 0 0 0 0 62.446 148 J 400 115 B 2,600 260 HDIT Hensel Davest Indonesia Tbk. --U9---1 595 600 585 595 0 4,100 2,426,000 7 113.333 590 J 15,100 580 B 4,600 261 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 3,290 3,450 3,190 3,230 -60 667,400 2,152,692,000 258 87.297 3,240 J 200 3,230 T/B 300 263 HELI Jaya Trishindo Tbk. --U7---2 171 171 171 171 0 30,000 5,130,000 4 155.455 171 T/J 500 165 B 22,500 264 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 840 J 1,100 700 B 17,000 265 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,180 3,110 3,140 40 13,300 41,866,000 10 961.244 3,160 J 1,000 3,140 T/B 9,400 266 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 580 0 0 580 0 0 0 0 892.308 575 J 5,000 440 B 1,400 267 HKMU HK Metals Utama Tbk. --U9---1 160 166 160 165 5 808,700 131,660,900 68 71.739 165 T/J 5,000 164 B 18,000 268 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,060 2,070 2,030 2,030 -30 27,703,800 56,604,795,000 2,475 10,133.786 2,040 J 227,700 2,030 T/B 2,059,200 269 HOKI Buyung Poetra Sembada Tbk. --U5K--1 875 900 875 895 20 24,489,500 21,720,755,500 748 288.710 900 J 910,500 895 T/B 2,600 270 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 91 99 80 95 4 21,399,500 1,947,483,300 51 51.351 97 J 10,000 92 B 200 272 HRME Menteng Heritage Realty Tbk. --U9---2 1,090 1,140 1,085 1,130 40 43,279,900 48,006,943,000 906 1,076.190 1,130 T/J 36,800 1,120 B 15,600 273 HRTA Hartadinata Abadi Tbk. --S5---1 280 280 270 270 -10 843,200 230,355,800 128 90.000 270 T/J 244,400 268 B 376,800 274 HRUM Harum Energy Tbk. --M2K--1 1,265 1,270 1,250 1,255 -10 188,500 236,163,000 71 24.135 1,265 J 1,500 1,255 T/B 2,900 275 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 15,800 790,000 6 38.462 50 T/J 51,897,600 0 B 0 276 IBFN Intan Baruprana Finance Tbk. --U8---2 370 370 340 370 0 198,000 73,073,400 28 26.157 376 J 20,000 330 B 3,500 277 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,225 J 500 4,180 B 200 278 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,500 11,550 11,400 11,500 0 1,786,400 20,526,965,000 1,647 426.321 11,500 T/J 839,700 11,475 B 1,107,900 279 ICON Island Concepts Indonesia Tbk. --U9---2 74 81 72 75 1 60,100 4,463,200 17 143.965 79 J 9,900 75 T/B 900 280 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 306 B 500 281 IFII Indonesia Fibreboard Industry Tbk. --U3---1 172 178 172 174 2 248,700 43,139,500 34 165.714 174 T/J 600 172 B 31,000 282 IFSH Ifishdeco Tbk. --U2---2 488 500 480 480 -8 2,100 1,010,000 6 109.091 480 T/J 31,900 400 B 400 283 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 298 296 298 -2 11,900 3,543,200 9 194.771 302 J 5,700 298 T/B 3,400 284 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 54 50 50 -1 12,488,300 640,457,400 898 14.286 51 J 957,800 50 T/B 1,740,100 286 IKBI Sumi Indo Kabel Tbk. --U4---2 250 256 256 256 6 500 128,000 1 23.216 256 T/J 100 250 B 200 287 IMAS Indomobil Sukses Internasional Tbk. --M4---1 885 900 870 880 -5 749,500 658,772,000 227 118.140 885 J 64,300 875 B 14,900 288 IMJS Indomobil Multi Jasa Tbk. --M8---1 252 252 252 252 0 48,000 12,096,000 4 50.400 254 J 78,400 250 B 54,100 289 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,100 1,100 0 188,200 207,020,000 23 289.474 1,100 T/J 70,800 1,095 B 11,800 290 INAF Indofarma (Persero) Tbk. --U5---1 810 830 765 765 -45 7,983,100 6,370,062,000 2,673 306.000 765 T/J 1,700 760 B 87,100 291 INAI Indal Aluminium Industry Tbk. --U3---2 420 0 0 420 0 0 0 0 153.340 428 J 3,700 418 B 100 292 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,400 70,000 8 40.650 50 T/J 1,114,900 0 B 0 293 INCI Intanwijaya Internasional Tbk --U3---1 422 420 400 416 -6 26,400 10,565,200 6 44.993 400 J 10,800 392 B 500 294 INCO Vale Indonesia Tbk. --S2XXO1 3,310 3,320 3,280 3,310 0 4,336,400 14,316,174,000 966 1,351.020 3,320 J 68,900 3,310 T/B 259,500 295 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,700 7,875 7,675 7,850 150 4,827,500 37,711,080,000 2,730 1,343.741 7,850 T/J 1,101,300 7,825 B 150,100 296 INDO Royalindo Investa Wijaya Tbk. --U6---2 151 170 151 152 1 1,817,200 288,620,400 563 138.182 153 J 65,200 152 T/B 19,000 297 INDR Indo-Rama Synthetics Tbk. --U4---1 2,290 2,290 2,290 2,290 0 1,700 3,893,000 6 308.422 2,290 T/J 5,000 2,220 B 100 298 INDS Indospring Tbk. --M4---1 2,000 2,060 2,000 2,000 0 57,600 115,207,000 19 187.500 2,030 J 100 2,010 B 300 299 INDX Tanah Laut Tbk --U9---2 52 52 51 51 -1 1,100 56,200 4 4.080 51 T/J 19,100 50 B 248,000 300 INDY Indika Energy Tbk. --S2K--1 925 935 915 915 -10 1,515,700 1,395,963,000 495 31.017 920 J 44,100 915 T/B 91,800 301 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,775 6,900 6,700 6,800 25 3,330,300 22,672,592,500 2,132 350.394 6,825 J 25,900 6,800 T/B 167,100 302 INOV Inocycle Technology Group Tbk. --M3---2 302 306 298 306 4 121,900 37,151,000 28 122.400 306 T/J 23,700 298 B 16,600 303 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 241,700 12,184,400 19 0.291 51 T/J 244,300 50 B 513,900 304 INPP Indonesian Paradise Property Tbk. --U9---2 885 925 775 920 35 22,800 20,436,000 15 876.190 920 T/J 14,700 820 B 100 305 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,030 4,000 4,000 0 545,900 2,192,864,000 569 1,449.275 4,000 T/J 2,500 3,990 B 300 306 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 985 J 1,000 0 B 0 307 INTA Intraco Penta Tbk. --U9---2 450 0 0 450 0 0 0 0 317.212 450 J 10,000 438 B 300 308 INTD Inter Delta Tbk --U9---2 240 0 0 240 0 0 0 0 73.913 230 J 800 0 B 0 309 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,175 17,450 17,025 17,025 -150 1,098,000 18,852,275,000 1,850 681.000 17,175 J 2,000 17,025 T/B 109,900 310 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 565 570 555 565 0 804,400 451,633,500 176 34.451 565 T/J 3,830,500 555 B 147,900 311 IPCM Jasa Armada Indonesia Tbk. --U7---2 169 169 165 166 -3 9,700 1,626,200 14 43.684 169 J 700 165 B 10,000 312 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 78 79 77 77 -1 6,500 501,100 3 36.667 79 J 50,700 77 T/B 101,100 313 IPTV MNC Vision Networks Tbk. --U9---1 396 398 392 398 2 596,500 236,594,400 138 165.833 398 T/J 292,800 396 B 200,000 314 IRRA Itama Ranoraya Tbk. --U9---2 700 715 700 715 15 12,034,000 8,529,593,000 752 191.176 715 T/J 710,700 710 B 129,200 315 ISAT Indosat Tbk. --S7K--1 2,370 2,430 2,340 2,370 0 5,197,500 12,422,288,000 1,595 169.286 2,370 T/J 131,800 2,360 B 105,500 316 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 171 172 164 165 -6 7,793,500 1,297,766,500 672 55.932 166 J 55,700 165 T/B 422,600 317 ITIC Indonesian Tobacco Tbk. --U5---2 2,380 2,420 2,270 2,350 -30 11,805,400 27,856,147,000 1,837 1,068.182 2,350 T/J 126,500 2,340 B 10,000 318 ITMA Sumber Energi Andalan Tbk. --U9---2 450 454 444 450 0 17,300 7,778,400 15 129.496 450 T/J 900 448 B 2,000 319 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,525 10,550 10,325 10,425 -100 1,145,100 11,959,450,000 1,803 74.464 10,425 T/J 2,100 10,400 B 36,100 320 JAST Jasnita Telekomindo Tbk. --U7---2 1,495 1,495 1,485 1,490 -5 17,700 26,382,500 13 605.691 1,490 T/J 243,600 1,485 B 1,900 321 JAWA Jaya Agra Wattie Tbk. --U1---1 88 0 0 88 0 0 0 0 17.600 88 J 100 81 B 14,500 322 JAYA Armada Berjaya Trans Tbk. --U7---2 84 84 74 83 -1 84,600 7,050,900 14 28.819 84 J 31,700 83 T/B 230,800 323 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 12,100 4,910 B 100 324 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 152,632,600 0 B 0 325 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 0 0 510 0 0 0 0 289.296 540 J 5,000 510 B 56,900 326 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 462 450 450 450 -12 200 90,000 1 372.464 450 T/J 17,000 350 B 600 327 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---2 845 840 700 790 -55 2,700 2,055,500 14 564.286 790 T/J 400 785 B 200 329 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,510 1,525 1,495 1,495 -15 2,116,300 3,177,986,500 896 408.693 1,495 T/J 2,012,300 1,490 B 97,700 330 JRPT Jaya Real Property Tbk. --S6K--1 535 540 525 530 -5 11,944,400 6,341,202,500 356 509.615 530 T/J 3,115,600 525 B 309,300 331 JSKY Sky Energy Indonesia Tbk. --U4---1 123 163 123 144 21 120,831,000 17,665,334,700 11,432 72.000 145 J 202,000 144 T/B 1,090,600 332 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,800 4,930 4,780 4,900 100 5,126,200 25,019,412,000 3,204 288.949 4,910 J 93,100 4,900 T/B 1,300 333 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,030 J 100 905 B 100 334 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 965 965 965 0 144,100 139,056,500 11 2,144.444 970 J 92,800 965 T/B 133,800 335 KAEF Kimia Farma (Persero) Tbk. --M5---1 960 975 920 930 -30 4,406,700 4,164,944,500 1,386 930.000 935 J 89,300 930 T/B 10,700 336 KARW ICTSI Jasa Prima Tbk. --U7---2 58 59 57 57 -1 326,200 18,774,900 51 9.649 58 J 41,200 57 T/B 83,400 337 KAYU Darmi Bersaudara Tbk. --U9---2 78 79 75 76 -2 2,605,100 199,390,600 297 50.667 76 T/J 2,500 75 B 276,600 338 KBLI KMI Wire & Cable Tbk. --S4K--1 476 478 470 474 -2 1,787,700 847,150,200 102 57.595 474 T/J 133,100 470 B 6,500 339 KBLM Kabelindo Murni Tbk. --U4---2 254 0 0 254 0 0 0 0 8.467 256 J 200 248 B 500 340 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 0 J 0 212 B 5,500 341 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 1,015 1,150 1,000 1,015 0 105,100 106,712,000 22 253.750 1,015 T/J 49,900 1,000 B 25,800 343 KEEN Kencana Energi Lestari Tbk. --S7---1 414 418 414 416 2 2,233,000 929,067,600 40 105.051 416 T/J 53,600 414 B 5,000 344 KEJU Mulia Boga Raya Tbk. --U5---2 810 880 810 870 60 440,300 371,677,000 138 116.000 875 J 5,200 870 T/B 11,000 345 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 53 54 50 50 -3 639,300 32,061,900 45 1.818 53 J 20,000 50 T/B 101,800 346 KICI Kedaung Indah Can Tbk --U5---1 244 0 0 244 0 0 0 0 51.803 230 J 5,100 185 B 1,100 347 KIJA Kawasan Industri Jababeka Tbk. --S6---1 298 298 294 298 0 351,100 103,926,000 77 10.339 298 T/J 152,900 296 B 1,200 348 KINO Kino Indonesia Tbk. --M5---1 3,000 3,010 2,980 2,990 -10 132,900 398,521,000 42 78.684 2,990 T/J 11,600 2,980 B 2,900 349 KIOS Kioson Komersial Indonesia Tbk. --U9---2 270 280 250 250 -20 4,300 1,078,000 3 83.333 278 J 800 250 T/B 5,900 350 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,010 1,990 1,995 -5 228,700 455,693,500 82 987.624 1,995 T/J 800 1,810 B 400 351 KKGI Resource Alam Indonesia Tbk. --U2---1 214 0 0 214 0 0 0 0 750.877 228 J 5,000 216 B 5,000 352 KLBF Kalbe Farma Tbk. --S5BXO1 1,460 1,485 1,460 1,470 10 12,388,300 18,270,211,000 1,942 14,337.267 1,475 J 1,600 1,470 T/B 151,600 353 KMTR Kirana Megatara Tbk. --U3---2 296 298 296 298 2 10,200 3,019,400 3 65.066 296 J 1,200 290 B 700 354 KOBX Kobexindo Tractors Tbk. --U9---1 105 105 104 105 0 45,700 4,785,000 10 26.250 105 T/J 8,700 104 B 2,600 355 KOIN Kokoh Inti Arebama Tbk --U9---2 138 137 137 137 -1 200 27,400 1 92.677 137 T/J 9,400 111 B 100 356 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,000 550 B 8,000 357 KOPI Mitra Energi Persada Tbk. --U7---2 615 620 605 620 5 34,800 21,341,000 9 156.962 620 T/J 3,400 600 B 10,000 358 KOTA DMS Propertindo Tbk. --U6---1 750 755 710 740 -10 9,401,800 7,080,127,500 43 370.000 745 J 36,600 740 T/B 5,100 359 KPAL Steadfast Marine Tbk. --U4---1 169 172 162 167 -2 91,500 15,342,400 71 145.217 169 J 500 167 T/B 9,200 360 KPAS Cottonindo Ariesta Tbk. --U5---2 57 59 56 57 0 574,600 32,897,900 69 33.929 59 J 218,200 57 T/B 51,200 361 KPIG MNC Land Tbk. --S9---2 130 130 127 127 -3 590,800 75,528,000 119 273.277 128 J 132,800 127 T/B 179,800 362 KRAH Grand Kartech Tbk. --U4---2 1,600 1,625 1,600 1,600 0 3,900 6,320,000 3 581.818 1,600 T/J 800 1,540 B 200 363 KRAS Krakatau Steel (Persero) Tbk. --U3---1 268 274 268 270 2 2,286,600 617,630,400 430 33.567 270 T/J 230,900 268 B 105,700 364 KREN Kresna Graha Investama Tbk. --U9---1 480 484 476 482 2 24,007,100 11,527,701,400 220 5,014.565 482 T/J 25,000 480 B 215,500 365 LAND Trimitra Propertindo Tbk. --U6---2 955 950 860 950 -5 8,100 7,562,500 12 243.590 940 J 2,000 880 B 100 366 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,587,000 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---2 322 322 310 322 0 60,600 19,446,000 8 154.808 322 T/J 130,500 314 B 3,000 369 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 2,100 105,000 4 7.806 50 T/J 10,753,500 0 B 0 370 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 0 0 5,800 0 0 0 0 95.868 6,000 J 100 5,800 B 496,700 371 LINK Link Net Tbk. --S9---1 3,660 3,720 3,560 3,620 -40 7,079,400 25,843,624,000 812 226.250 3,620 T/J 10,000 3,570 B 5,000 372 LION Lion Metal Works Tbk. --U3---1 410 400 400 400 -10 1,500 600,000 1 250.518 410 J 1,000 400 T/B 1,300 373 LMAS Limas Indonesia Makmur Tbk --U9---2 121 127 118 122 1 7,369,300 896,657,000 1,010 38.343 123 J 105,900 122 T/B 803,800 374 LMPI Langgeng Makmur Industri Tbk. --U5---2 94 0 0 94 0 0 0 0 13.716 94 J 12,400 88 B 100 375 LMSH Lionmesh Prima Tbk. --U3---2 380 0 0 380 0 0 0 0 52.778 380 J 5,000 292 B 1,200 376 LPCK Lippo Cikarang Tbk --U6---1 760 830 755 825 65 1,481,300 1,184,257,000 426 93.016 830 J 3,700 825 T/B 7,900 377 LPGI Lippo General Insurance Tbk. --U8---1 3,800 0 0 3,800 0 0 0 0 170.787 3,800 J 1,700 3,000 B 100 378 LPIN Multi Prima Sejahtera Tbk --U4---2 228 230 212 228 0 40,500 9,296,000 6 104.000 274 J 8,000 216 B 100 379 LPKR Lippo Karawaci Tbk. --S6K--1 234 236 232 236 2 50,056,500 11,725,335,600 1,275 76.208 236 T/J 4,783,700 234 B 3,099,900 380 LPLI Star Pacific Tbk --U9---2 72 0 0 72 0 0 0 0 2.221 78 J 200 73 B 100 381 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,290 3,240 3,250 0 3,459,700 11,271,649,000 1,110 73.644 3,250 T/J 5,700 3,240 B 69,800 382 LPPS Lippo Securities Tbk. --U8---2 81 83 81 82 1 50,200 4,112,500 7 5.570 82 T/J 7,300 76 B 3,200 383 LRNA Eka Sari Lorena Transport Tbk. --U7---2 174 184 151 174 0 15,000 2,706,100 10 19.333 184 J 25,100 164 B 1,500 384 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,265 1,285 1,235 1,275 10 9,902,200 12,495,826,500 1,744 329.032 1,275 T/J 805,700 1,270 B 400 385 LTLS Lautan Luas Tbk. --U9---1 595 610 595 605 10 23,700 14,303,500 8 213.865 605 T/J 49,900 600 B 5,000 386 LUCK Sentral Mitra Informatika Tbk. --U9---2 705 880 710 880 175 35,114,400 28,252,787,000 22,621 307.692 0 J 0 880 T/B 5,450,100 387 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 14,500 725,000 77 105.427 50 T/J 137,088,000 0 B 0 388 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 40,092,800 0 B 0 389 MAIN Malindo Feedmill Tbk. --S3K--1 885 890 860 870 -15 1,537,300 1,350,428,500 459 494.318 875 J 31,000 870 T/B 19,900 390 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 892,000 44,600,000 27 6.835 50 T/J 1,294,365,900 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 0 0 4,400 0 0 0 0 209.524 4,350 J 100 4,300 B 100 393 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,600 1,600 1,575 1,575 -25 2,000 3,190,000 4 93.750 1,715 J 5,000 1,600 B 100 394 MAPI Mitra Adiperkasa Tbk. --S9K--1 950 950 925 950 0 3,632,400 3,417,778,000 1,180 1,524.513 950 T/J 307,700 945 B 4,600 395 MARI Mahaka Radio Integra Tbk. --U9---2 155 167 154 167 12 11,500 1,802,700 12 222.667 167 T/J 11,900 154 B 1,400 396 MARK Mark Dynamics Indonesia Tbk. --U3---1 462 472 462 472 10 812,500 376,742,000 133 944.000 472 T/J 42,700 468 B 2,000 397 MASA Multistrada Arah Sarana Tbk. --U4---1 480 480 478 480 0 57,300 27,503,600 5 341.297 480 T/J 5,600 462 B 100 398 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,500 J 100 6,600 B 100 399 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,945 1,950 1,900 1,945 0 7,300 14,144,000 15 149.615 1,945 T/J 4,600 1,925 B 1,100 400 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 428 430 426 426 -2 275,100 117,718,200 113 26.625 428 J 13,500 426 T/B 43,100 401 MBTO Martina Berto Tbk. --U5---1 75 83 77 83 8 800 64,400 4 11.216 83 T/J 22,500 80 B 1,000 402 MCAS M Cash Integrasi Tbk. --S9---2 2,100 2,100 2,070 2,070 -30 33,700 70,414,000 18 149.458 2,100 J 21,200 2,060 B 1,600 403 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 127 115 117 0 236,800 27,456,600 45 104.940 117 T/J 35,600 115 B 56,300 404 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 7,680,900 0 B 0 405 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,175 1,210 1,185 1,205 30 46,016,300 55,255,709,500 2,180 314.218 1,205 T/J 8,218,900 1,200 B 1,213,200 406 MDKI Emdeki Utama Tbk. --U3---2 178 186 162 174 -4 292,300 49,240,000 84 40.719 176 J 1,400 174 T/B 8,900 407 MDLN Modernland Realty Tbk. --S6---1 193 192 188 191 -2 1,233,700 235,379,800 165 56.684 191 T/J 251,600 190 B 54,800 408 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 23,789,000 0 B 0 409 MEDC Medco Energi Internasional Tbk. --S2K--1 755 755 725 725 -30 33,051,000 24,368,315,500 2,323 1,276.926 730 J 112,500 725 T/B 576,800 410 MEGA Bank Mega Tbk. --U8---1 5,800 5,900 5,425 5,900 100 19,900 116,320,000 35 4,300.668 5,900 T/J 3,300 5,500 B 200 411 MERK Merck Tbk. --U5---2 2,470 2,490 2,480 2,490 20 1,500 3,733,000 7 6,565.244 2,490 T/J 300 2,460 B 500 412 META Nusantara Infrastructure Tbk. --U7---1 170 185 169 169 -1 1,623,100 281,653,100 237 51.200 174 J 35,600 169 T/B 3,000 413 MFIN Mandala Multifinance Tbk. --U8---2 1,320 1,320 1,320 1,320 0 5,200 6,864,000 3 1,353.846 1,320 T/J 80,000 1,210 B 12,800 414 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 406 470 390 450 44 40,800 16,344,000 41 225.000 438 J 100 408 B 100 415 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--1 830 840 825 830 0 1,882,800 1,566,058,000 188 368.889 830 T/J 89,200 825 B 31,700 417 MICE Multi Indocitra Tbk. --U9---2 342 356 344 344 2 600 210,000 3 70.204 356 J 30,900 342 B 1,200 418 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,400 J 100 1,265 B 100 419 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,620 2,660 2,550 2,570 -50 2,812,800 7,362,586,000 769 151.311 2,590 J 200 2,570 T/B 7,700 420 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 3,526,100 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 45,800 2,290,000 3 125.000 50 T/J 17,279,700 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 7,700 12,975 B 200 425 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,325 15,400 15,350 15,350 25 4,400 67,595,000 9 97,770.701 15,375 J 200 15,325 B 1,000 426 MLIA Mulia Industrindo Tbk --U3---2 505 525 500 520 15 6,987,400 3,587,571,500 294 86.848 525 J 196,300 520 T/B 6,600 427 MLPL Multipolar Tbk. --S9---1 68 70 67 68 0 2,931,900 199,776,400 191 7.800 68 T/J 1,127,300 67 B 148,700 428 MLPT Multipolar Technology Tbk. --U9---1 330 350 326 326 -4 113,500 37,526,600 59 67.917 330 J 36,000 326 T/B 700 429 MMLP Mega Manunggal Property Tbk. --S6---2 171 177 171 173 2 2,412,900 415,059,500 127 29.573 177 J 18,300 173 T/B 900 430 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,615 1,620 1,590 1,590 -25 23,493,500 37,622,680,000 5,610 176.667 1,590 T/J 608,100 1,585 B 307,000 431 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,020 J 5,000 1,000 B 30,000 432 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 625 625 615 625 0 123,900 76,770,000 122 41.667 625 T/J 79,600 620 B 74,100 433 MPOW Megapower Makmur Tbk. --U7---2 90 90 86 87 -3 118,800 10,336,600 71 43.500 88 J 400 87 T/B 55,500 434 MPPA Matahari Putra Prima Tbk. --U9---1 112 122 107 113 1 3,401,400 399,746,800 460 47.509 114 J 26,100 113 T/B 196,300 435 MPRO Maha Properti Indonesia Tbk. --U6---2 1,155 1,155 1,155 1,155 0 200 231,000 2 1,050.000 1,350 J 1,100 870 B 100 436 MRAT Mustika Ratu Tbk. --U5---1 142 150 138 148 6 800 116,100 5 22.769 148 T/J 600 138 B 2,500 437 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,960 4,000 3,960 3,960 0 1,800 7,196,000 2 359.189 4,000 J 100 3,950 B 1,000 438 MSIN MNC Studios International Tbk. --M9---2 400 400 380 386 -14 113,700 43,888,600 53 77.200 386 T/J 501,500 384 B 15,000 439 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 500 440 MTDL Metrodata Electronics Tbk. --S9K--1 1,710 1,745 1,710 1,745 35 764,800 1,318,787,000 297 3,141.427 1,745 T/J 7,000 1,720 B 2,000 441 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 130,165,600 0 B 0 442 MTLA Metropolitan Land Tbk. --U6---1 520 460 460 460 -60 500 230,000 1 193.398 520 J 800 460 T/B 36,200 443 MTPS Meta Epsi Tbk. --U7---2 330 342 330 342 12 15,200 5,061,600 21 106.875 366 J 3,000 330 B 200 444 MTRA Mitra Pemuda Tbk. --U6---2 230 238 236 238 8 24,800 5,889,400 10 128.649 238 T/J 500 230 B 200 445 MTSM Metro Realty Tbk. --U6---2 195 195 165 169 -26 1,400 244,600 6 43.306 190 J 700 169 T/B 1,700 446 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 65 69 63 64 -1 2,564,500 166,630,300 949 64.000 64 T/J 115,200 63 B 153,300 447 MYOH Samindo Resources Tbk. --U2---1 1,190 1,195 1,195 1,195 5 46,600 55,687,000 8 142.334 1,195 T/J 8,400 1,190 B 3,200 448 MYOR Mayora Indah Tbk. --M5KB-1 1,930 2,010 1,930 1,995 65 3,697,600 7,316,896,000 896 9,979.990 2,000 J 654,900 1,995 T/B 746,500 449 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 53 53 50 52 -1 839,700 42,045,500 105 7.816 52 T/J 50,700 50 B 7,800 452 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 453 NATO Nusantara Properti Internasional Tbk. --U9---2 1,160 1,160 1,130 1,160 0 7,491,700 8,612,266,000 276 1,126.214 1,160 T/J 1,766,600 1,155 B 115,500 454 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 139 136 134 134 -5 2,000 270,100 3 79.762 139 J 19,400 134 T/B 200 455 NFCX NFC Indonesia Tbk. --S9---2 2,840 2,900 2,900 2,900 60 100 290,000 1 156.757 2,900 T/J 3,100 2,820 B 1,200 456 NICK Charnic Capital Tbk. --U9---2 306 310 310 310 4 200 62,000 1 155.000 304 J 1,800 274 B 13,500 457 NIKL Pelat Timah Nusantara Tbk. --U3---1 560 565 525 530 -30 6,896,000 3,790,116,000 1,267 163.077 540 J 44,900 530 T/B 4,300 458 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---2 150 150 140 150 0 404,100 60,611,300 14 142.857 150 T/J 2,000 147 B 100 460 NISP Bank OCBC NISP Tbk. --U8---1 845 855 850 850 5 18,100 15,386,000 8 1,030.003 855 J 2,200 850 T/B 5,700 461 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 915 915 0 100 91,500 1 244.000 985 J 2,600 860 B 400 462 NRCA Nusa Raya Cipta Tbk. --U6---1 354 356 352 354 0 17,200 6,092,200 22 41.647 356 J 7,900 354 T/B 24,800 463 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 2,700 135,000 10 33.333 50 T/J 65,857,200 0 B 0 464 NZIA Nusantara Almazia Tbk. --U6---1 488 488 482 482 -6 2,000 964,600 5 219.091 488 J 1,600 462 B 100 465 OASA Protech Mitra Perkasa Tbk. --U7---2 362 0 0 362 0 0 0 0 190.526 398 J 1,000 350 B 50,000 466 OCAP Onix Capital Tbk. --U9---2 198 195 194 195 -3 600 116,900 4 97.500 194 J 2,500 154 B 100 467 OKAS Ancora Indonesia Resources Tbk. --U9---2 129 132 118 118 -11 510,100 62,431,700 116 295.229 117 J 4,100 110 B 20,000 468 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 860 J 100 825 B 1,100 469 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 84 84 81 81 -3 993,300 81,582,800 99 60.000 82 J 54,100 81 T/B 500,800 470 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 300 15,000 3 98.922 50 T/J 5,955,200 0 B 0 471 PALM Provident Agro Tbk. --U1---2 191 191 191 191 0 100 19,100 1 52.204 191 T/J 400 190 B 2,600 472 PAMG Bima Sakti Pertiwi Tbk. --U6---1 129 130 114 116 -13 9,081,200 1,084,057,900 891 116.000 117 J 50,000 116 T/B 136,100 473 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 91 91 91 91 0 8,900 809,900 4 84.259 95 J 500 82 B 8,000 474 PANR Panorama Sentrawisata Tbk. --U9---1 280 280 278 280 0 1,069,900 299,566,000 163 167.997 280 T/J 18,900 278 B 6,500 475 PANS Panin Sekuritas Tbk. --U8---1 1,300 1,300 1,300 1,300 0 1,400 1,820,000 2 945.455 1,330 J 200 1,290 B 1,800 476 PBID Panca Budi Idaman Tbk. --U3---1 1,005 0 0 1,005 0 0 0 0 118.235 995 J 2,500 970 B 50,000 477 PBRX Pan Brothers Tbk. --S4---1 294 356 290 342 48 1,208,700 394,840,400 212 605.310 342 T/J 4,400 338 B 51,400 478 PBSA Paramita Bangun Sarana Tbk. --U6---1 760 690 650 690 -70 30,200 19,686,500 8 57.500 690 T/J 200 605 B 100 479 PCAR Prima Cakrawala Abadi Tbk. --U5---2 228 250 228 236 8 4,600 1,127,800 12 157.333 236 T/J 900 228 B 500 480 PDES Destinasi Tirta Nusantara Tbk --U9---2 900 0 0 900 0 0 0 0 450.000 840 J 100 0 B 0 481 PEGE Panca Global Kapital Tbk. --U9---2 134 0 0 134 0 0 0 0 289.504 148 J 1,200 136 B 200 482 PEHA Phapros Tbk. --U5---2 970 975 970 975 5 7,800 7,567,500 7 81.386 975 T/J 300 970 B 100 483 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,555 1,500 1,540 20 110,802,500 170,667,338,000 12,664 513.333 1,540 T/J 816,700 1,535 B 1,108,000 484 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 89 86 88 -1 31,700 2,775,200 21 110.000 88 T/J 2,400 87 B 5,200 485 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 2,900 290 B 1,500 486 PICO Pelangi Indah Canindo Tbk --U3---2 870 1,040 820 995 125 1,007,500 987,249,000 355 153.077 1,000 J 1,000 995 T/B 100 487 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 915 915 915 0 1,700 1,555,500 3 178.537 915 T/J 99,300 890 B 5,000 488 PKPK Perdana Karya Perkasa Tbk --U2---2 58 60 50 56 -2 1,856,300 107,402,500 196 14.000 57 J 10,000 56 T/B 278,000 489 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 0 0 3,150 0 0 0 0 1,307.108 3,500 J 1,800 3,080 B 100 491 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 130 123 127 0 565,200 70,824,800 95 101.600 127 T/J 5,700 126 B 4,000 492 PNBN Bank Pan Indonesia Tbk --M8K--1 1,195 1,215 1,180 1,185 -10 1,052,900 1,253,073,500 172 1,973.027 1,195 J 1,200 1,185 T/B 110,800 493 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,300 65,000 5 50.000 50 T/J 7,081,200 0 B 0 494 PNIN Paninvest Tbk. --U8---1 1,030 1,055 1,015 1,055 25 8,900 9,089,500 13 1,121.863 1,055 T/J 68,100 1,030 B 100 495 PNLF Panin Financial Tbk. --S8K--1 276 278 270 272 -4 5,337,300 1,459,923,400 346 293.990 272 T/J 472,300 270 B 848,500 496 PNSE Pudjiadi & Sons Tbk. --U9---2 320 0 0 320 0 0 0 0 159.891 0 J 0 320 B 1,100 497 POLA Pool Advista Finance Tbk. --U8---2 106 120 85 95 -11 14,650,900 1,545,045,600 2,144 70.370 95 T/J 50,500 90 B 1,000 498 POLI Pollux Investasi Internasional Tbk. --U6---2 1,430 1,430 1,270 1,320 -110 4,400 5,729,500 20 80.734 1,330 J 600 1,315 B 200 499 POLL Pollux Properti Indonesia Tbk. --U6---1 10,825 11,100 10,850 11,100 275 703,200 7,702,580,000 2,095 1,804.878 11,100 T/J 1,800 11,050 B 10,000 500 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,120 J 100 0 B 0 501 POLY Asia Pacific Fibers Tbk --U4---2 53 53 51 52 -1 676,800 35,225,800 88 0.447 52 T/J 83,800 51 B 1,371,600 502 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 141,500 7,075,000 17 31.736 50 T/J 8,584,600 0 B 0 503 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 595 740 590 720 125 600 400,000 6 134.579 680 J 900 505 B 500 504 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 13,754,500 0 B 0 505 POWR Cikarang Listrindo Tbk. --M7---2 835 840 820 830 -5 2,518,700 2,093,269,500 256 55.333 830 T/J 311,900 825 B 131,700 506 PPRE PP Presisi Tbk. --U7---1 226 230 212 214 -12 13,982,800 3,063,833,400 2,131 49.767 214 T/J 70,000 212 B 605,800 507 PPRO PP Properti Tbk. --U6K--1 54 56 54 54 0 72,217,400 3,940,304,300 1,926 116.757 55 J 13,414,900 54 T/B 582,500 508 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 0 0 135 0 0 0 0 76.001 140 J 50,000 123 B 41,000 509 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,800 3,600 3,800 110 3,400 12,880,000 3 58.462 3,800 T/J 9,200 3,690 B 1,000 510 PRIM Royal Prima Tbk. --U9---2 306 378 306 344 38 50,000 17,930,800 35 68.800 344 T/J 6,800 338 B 1,200 511 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 242 224 242 20 67,419,200 15,532,341,800 1,776 785.128 244 J 643,900 242 T/B 48,600 512 PSDN Prasidha Aneka Niaga Tbk --U5---2 153 169 153 169 16 93,600 15,814,000 7 16.900 169 T/J 19,500 153 B 200 513 PSGO Palma Serasih Tbk. --U5---2 138 136 130 135 -3 37,100 5,003,000 21 128.571 135 T/J 15,000 131 B 7,100 514 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 100 5,000 1 59.494 50 T/J 26,476,700 0 B 0 515 PSSI Pelita Samudera Shipping Tbk. --U7---1 165 165 165 165 0 100 16,500 1 122.222 167 J 90,000 166 B 10,000 516 PTBA Bukit Asam Tbk. --S2BXO1 2,290 2,340 2,260 2,320 30 11,738,300 27,179,101,000 2,723 2,017.391 2,320 T/J 17,100 2,310 B 24,500 517 PTIS Indo Straits Tbk. --U7---1 79 79 73 73 -6 7,900 577,300 4 7.684 89 J 100 75 B 2,000 518 PTPP PP (Persero) Tbk. --S6XXO1 1,450 1,490 1,430 1,475 25 17,823,500 26,203,559,000 3,358 277.256 1,480 J 303,700 1,475 T/B 1,110,800 519 PTPW Pratama Widya Tbk. --U7---2 650 975 975 975 325 2,045,200 1,994,070,000 63 150.000 0 J 0 975 T/B 4,647,100 520 PTRO Petrosea Tbk. --S2---1 1,500 1,520 1,490 1,500 0 287,600 432,536,500 117 1,200.000 1,515 J 10,000 1,495 B 7,400 521 PTSN Sat Nusapersada Tbk --M4---1 230 240 230 240 10 300,800 71,645,600 55 124.138 240 T/J 136,100 236 B 54,500 522 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 100 523 PUDP Pudjiadi Prestige Tbk. --U9---1 300 0 0 300 0 0 0 0 37.418 308 J 600 294 B 600 524 PURA Putra Rajawali Kencana Tbk. --U7---2 189 204 186 191 2 133,859,000 26,173,624,300 7,602 181.905 192 J 529,300 191 T/B 9,400 525 PURE Trinitan Metals and Minerals Tbk. --U3---1 168 208 167 183 15 32,184,600 6,149,329,400 3,818 61.000 183 T/J 82,200 182 B 106,200 526 PWON Pakuwon Jati Tbk. --S6B3O1 535 545 530 535 0 35,073,300 18,864,881,500 4,362 2,062.531 540 J 1,522,300 535 T/B 2,223,900 527 PYFA Pyridam Farma Tbk --U5---2 199 199 198 199 0 25,100 4,994,800 3 195.022 200 J 7,600 172 B 5,800 528 PZZA Sarimelati Kencana Tbk. --U9---1 1,000 1,005 995 1,000 0 73,300 73,215,000 54 90.909 1,000 T/J 103,000 995 B 2,600 529 RAJA Rukun Raharja Tbk. --S7---1 126 130 125 126 0 738,100 93,162,500 83 432.811 126 T/J 104,600 125 B 59,800 530 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,090 1,100 1,055 1,075 -15 5,343,100 5,770,794,500 868 671.875 1,080 J 18,500 1,075 T/B 666,400 531 RANC Supra Boga Lestari Tbk. --U9---1 300 300 300 300 0 378,000 113,400,000 13 60.000 300 T/J 11,900 298 B 3,600 532 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 67 75 67 67 0 94,000 6,455,500 15 21.433 68 J 500,300 67 T/B 105,300 533 RDTX Roda Vivatex Tbk --U6---1 5,250 0 0 5,250 0 0 0 0 276.579 5,350 J 500 5,000 B 2,500 534 REAL Repower Asia Indonesia Tbk. --U6---2 163 175 138 165 2 100,546,700 16,080,998,500 12,127 165.000 165 T/J 364,400 164 B 211,500 535 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 0 0 185 0 0 0 0 85.384 183 J 9,900 121 B 6,000 536 RICY Ricky Putra Globalindo Tbk --U4---1 151 0 0 151 0 0 0 0 23.982 151 J 20,000 139 B 500 537 RIGS Rig Tenders Indonesia Tbk. --U7---2 302 318 260 280 -22 12,036,800 3,477,760,600 1,560 114.731 282 J 6,600 280 T/B 3,200 538 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 50 J 140,109,500 0 B 0 539 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 480 470 476 -2 342,000 163,252,800 63 292.025 474 J 62,900 472 B 500 540 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 316 316 316 16 100 31,600 1 2,472.613 316 T/J 3,700 300 B 2,000 541 RODA Pikko Land Development Tbk. --U6---2 53 55 51 53 0 2,730,200 145,032,300 88 84.624 54 J 546,600 53 T/B 100 542 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,320 1,275 1,300 0 282,900 367,140,000 96 509.804 1,310 J 100 1,290 B 100 543 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 0 0 220 0 0 0 0 88.000 230 J 140,000 220 B 50,000 544 SAFE Steady Safe Tbk --U7---2 175 192 182 184 9 204,200 37,397,700 43 18.525 195 J 100 180 B 101,500 545 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 220 193 202 2 19,600 3,959,700 15 252.500 202 T/J 9,000 200 B 20,000 546 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 930 J 100 710 B 2,200 547 SATU Kota Satu Properti Tbk. --U6---2 57 58 50 58 1 210,600 11,754,000 12 49.573 58 T/J 30,800 56 B 5,500 548 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 549 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 1,000 9,200,000 1 5,935.484 9,200 T/J 6,600 9,025 B 1,000 550 SCMA Surya Citra Media Tbk. --S9XXO1 1,405 1,400 1,375 1,395 -10 12,437,900 17,257,576,000 1,543 631.070 1,395 T/J 918,300 1,390 B 72,000 551 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 0 552 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 4,324,300 0 B 0 553 SDPC Millennium Pharmacon International Tbk. --U9---1 100 104 92 96 -4 1,462,000 140,091,000 123 64.082 98 J 26,500 96 T/B 700 554 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 800 800 800 40 100 80,000 1 894.805 800 T/J 30,800 665 B 200 555 SFAN Surya Fajar Capital Tbk. --U9---2 950 950 945 950 0 10,200 9,640,000 4 505.319 950 T/J 8,900 945 B 10,400 556 SGRO Sampoerna Agro Tbk. --U1---1 2,380 0 0 2,380 0 0 0 0 101.709 2,400 J 15,000 2,370 B 100 557 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 400 2,650 B 500 558 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 745 730 740 -5 680,900 504,345,000 81 528.571 740 T/J 2,200 735 B 4,600 559 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,200 1,220 1,195 1,210 10 3,285,500 3,958,584,500 560 208.621 1,215 J 9,900 1,210 T/B 617,600 560 SILO Siloam International Hospitals Tbk. --M9K--1 6,575 6,600 6,450 6,575 0 204,100 1,341,555,000 124 74.675 6,575 T/J 136,600 6,550 B 900 561 SIMA Siwani Makmur Tbk --U9---2 50 50 50 50 0 61,000 3,050,000 5 6.368 50 T/J 10,726,500 0 B 0 562 SIMP Salim Ivomas Pratama Tbk. --M1---1 384 388 378 380 -4 3,501,300 1,332,000,800 384 34.545 380 T/J 1,100 378 B 400,000 563 SINI Singaraja Putra Tbk. --U3---2 1,490 0 0 1,490 0 0 0 0 1,379.630 1,480 J 100 1,300 B 100 564 SIPD Sierad Produce Tbk. --U3---2 960 915 915 915 -45 3,000 2,745,000 2 1.017 990 J 2,200 915 T/B 2,000 565 SKBM Sekar Bumi Tbk. --U5---2 360 414 400 400 40 300 121,400 2 347.826 398 J 1,500 336 B 200 566 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,610 B 100 567 SKRN Superkrane Mitra Utama Tbk. --S6---2 505 525 500 505 0 8,600 4,368,000 16 72.143 525 J 400 505 T/B 9,100 568 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 57 59 50 57 0 756,900 43,414,400 282 15.200 57 T/J 45,600 56 B 26,400 569 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,720 4,830 4,750 4,790 70 17,400 83,355,000 29 4,165.217 4,800 J 2,600 4,770 B 400 570 SMAR Smart Tbk. --U1---2 3,830 3,830 3,830 3,830 0 200 766,000 1 1,265.446 3,820 J 800 3,670 B 200 571 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 356 394 336 338 -18 83,261,400 30,980,191,000 10,567 60.357 340 J 12,100 338 T/B 10,370,400 572 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 1,000 995 995 0 14,200 14,193,000 11 1,201.691 1,000 J 4,200 990 B 12,700 573 SMDM Suryamas Dutamakmur Tbk. --U6---2 120 120 105 120 0 4,100 445,500 5 15.204 120 T/J 8,400 109 B 100 574 SMDR Samudera Indonesia Tbk. --U7---1 206 208 204 204 -2 77,000 15,831,200 40 818.685 204 T/J 9,400 202 B 10,000 575 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,400 12,500 12,325 12,350 -50 5,738,200 71,171,967,500 3,822 4,297.446 12,350 T/J 241,000 12,325 B 1,700 576 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 212 210 206 208 -4 113,400 23,567,200 11 107.772 208 T/J 100 206 B 99,600 577 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 0 578 SMMT Golden Eagle Energy Tbk. --U2---2 106 111 108 111 5 300 33,000 2 259.686 110 J 106,200 106 B 10,100 579 SMRA Summarecon Agung Tbk. --S6K--1 895 915 885 895 0 10,713,300 9,629,660,500 1,636 1,470.588 900 J 136,900 895 T/B 207,800 580 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 581 SMSM Selamat Sempurna Tbk. --S4K--1 1,440 1,445 1,425 1,425 -15 1,720,500 2,458,945,500 570 3,806.191 1,430 J 5,500 1,425 T/B 65,000 582 SOCI Soechi Lines Tbk. --M7---1 141 143 136 140 -1 6,478,000 902,084,100 868 25.455 140 T/J 502,800 139 B 30,800 583 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,875 J 100 4,220 B 100 584 SOSS Shield On Service Tbk. --U9---2 338 414 346 388 50 122,100 47,812,400 25 140.580 388 T/J 15,600 334 B 9,000 585 SOTS Satria Mega Kencana Tbk. --U9---2 236 0 0 236 0 0 0 0 143.030 232 J 100 216 B 500 586 SPMA Suparma Tbk. --U3---1 304 308 306 306 2 800 245,000 4 137.171 306 T/J 7,500 304 B 900 587 SPTO Surya Pertiwi Tbk. --S9K--2 840 845 830 840 0 1,481,100 1,242,773,000 95 72.414 840 T/J 649,600 830 B 125,800 588 SQMI Wilton Makmur Indonesia Tbk. --U9---2 234 252 236 236 2 9,605,500 2,332,745,200 1,066 134.108 238 J 100,000 236 T/B 29,900 589 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 258 262 262 262 4 200 52,400 1 279.613 250 J 5,000 232 B 100 590 SRIL Sri Rejeki Isman Tbk. --S4LKO1 222 226 220 224 2 8,765,400 1,955,340,800 602 93.333 226 J 1,532,700 224 T/B 1,003,900 591 SRSN Indo Acidatama Tbk --U3---1 59 60 58 58 -1 1,379,800 81,034,600 61 10.564 60 J 735,200 58 T/B 800 592 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,560 3,600 3,580 3,580 20 29,100 104,228,000 7 65.091 3,600 J 3,000 3,570 B 3,000 593 SSIA Surya Semesta Internusa Tbk. --S6K--1 690 700 685 700 10 20,622,700 14,200,744,500 870 287.179 700 T/J 790,300 695 B 5,700 594 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 800 785 800 0 64,985,400 51,503,385,000 466 119.403 800 T/J 182,000 795 B 104,700 595 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 500 J 100,000 382 B 6,000 596 STAR Buana Artha Anugerah Tbk. --U4---1 160 159 147 159 -1 453,000 71,401,100 23 155.882 159 T/J 94,300 147 B 4,900 597 STTP Siantar Top Tbk. --U5---2 3,700 4,600 3,700 4,600 900 19,100 70,780,000 7 2,718.194 4,600 T/J 2,800 3,510 B 6,200 598 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 599 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 212,800 10,640,100 7 0.729 51 T/J 1,265,600 50 B 1,788,000 600 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,600 J 100 0 B 0 601 SURE Super Energy Tbk. --U2---2 2,980 0 0 2,980 0 0 0 0 1,922.581 2,980 J 40,300 2,970 B 2,800 602 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 91 89 89 -1 318,000 28,624,100 34 55.625 90 J 2,100 89 T/B 125,100 603 TALF Tunas Alfin Tbk. --U3---2 234 262 250 262 28 5,600 1,451,000 5 66.329 262 T/J 4,500 234 B 100 604 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 214 220 210 220 6 28,977,400 6,204,200,200 322 2,010.050 220 T/J 109,200 218 B 20,000 605 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 606 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 134,821,900 0 B 0 607 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,200 1,230 1,195 1,225 25 37,157,600 45,388,569,500 3,842 302.469 1,225 T/J 366,800 1,220 B 400,400 608 TBLA Tunas Baru Lampung Tbk. --S5---1 840 845 830 840 0 263,300 220,143,000 78 191.279 840 T/J 44,000 835 B 19,100 609 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 0 0 800 0 0 0 0 113.475 870 J 3,500 760 B 2,000 610 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,250 J 400 9,250 B 100 611 TCPI Transcoal Pacific Tbk. --U7---2 6,375 6,525 6,400 6,525 150 6,057,100 39,185,810,000 8,162 4,728.261 6,550 J 1,700 6,525 T/B 7,800 612 TDPM Tridomain Performance Materials Tbk. --U3K--1 197 204 190 198 1 225,500 44,782,200 37 86.842 202 J 42,000 197 B 27,400 613 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,805 1,795 1,800 0 277,900 500,578,500 195 164.384 1,805 J 69,000 1,800 T/B 34,400 614 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 210 218 208 210 0 71,554,200 15,130,308,800 2,891 67.742 210 T/J 243,600 208 B 4,672,800 615 TFAS Telefast Indonesia Tbk. --U9---2 131 147 126 140 9 35,700 5,091,800 43 77.778 140 T/J 3,200 132 B 10,000 616 TFCO Tifico Fiber Indonesia Tbk. --U4---2 350 352 352 352 2 100 35,200 1 79.768 0 J 0 354 B 17,900 617 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 0 0 5,000 0 0 0 0 4,108.801 0 J 0 5,000 B 200 618 TGRA Terregra Asia Energy Tbk. --U7---1 104 120 105 110 6 8,983,900 998,899,000 795 55.000 111 J 34,700 110 T/B 153,200 619 TIFA Tifa Finance Tbk. --U8---2 210 0 0 210 0 0 0 0 105.000 210 J 3,500 200 B 30,000 620 TINS Timah Tbk. --S2K--1 740 750 725 730 -10 8,535,300 6,285,862,500 931 373.026 730 T/J 515,000 725 B 1,072,100 621 TIRA Tira Austenite Tbk --U9---2 258 258 258 258 0 1,700 438,600 3 115.792 258 T/J 137,100 242 B 100 622 TIRT Tirta Mahakam Resources Tbk --U3---1 51 51 50 51 0 8,900 447,400 7 23.314 51 T/J 17,500 50 B 567,900 623 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,700 8,850 8,625 8,850 150 1,185,200 10,423,152,500 1,195 547.180 8,875 J 7,400 8,850 T/B 103,400 624 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,760 3,820 3,760 3,790 30 53,578,900 203,296,314,000 4,868 1,991.749 3,800 J 362,900 3,790 T/B 444,700 625 TMAS Temas Tbk. --M7---1 92 94 90 91 -1 1,165,400 107,383,500 184 209.301 92 J 131,400 91 T/B 877,500 626 TMPO Tempo Intimedia Tbk. --U9---2 153 0 0 153 0 0 0 0 53.151 153 J 4,200 146 B 100 627 TNCA Trimuda Nuansa Citra Tbk. --M7---2 244 266 254 254 10 14,100 3,592,600 7 169.333 264 J 6,000 254 T/B 1,300 628 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 350 350 0 100 35,000 1 73.858 348 J 50,000 340 B 2,000 629 TOPS Totalindo Eka Persada Tbk. --U6K--1 158 163 143 143 -15 11,133,000 1,664,875,700 1,007 230.159 144 J 10,000 142 B 27,500 630 TOTL Total Bangun Persada Tbk. --S6---1 410 414 410 410 0 1,939,900 799,272,400 61 147.362 414 J 52,700 410 T/B 1,498,600 631 TOTO Surya Toto Indonesia Tbk. --U3---2 262 268 256 258 -4 297,000 77,734,200 67 836.929 266 J 5,800 258 T/B 1,400 632 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 850 880 845 880 30 141,044,800 122,440,318,000 16,569 4,191.873 885 J 596,000 880 T/B 710,000 633 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,725 8,800 8,700 8,800 75 2,759,400 24,170,512,500 636 2,035.082 8,825 J 107,200 8,800 T/B 25,100 634 TPMA Trans Power Marine Tbk. --U7---2 290 0 0 290 0 0 0 0 126.087 288 J 100 284 B 1,000 635 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 636 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 637 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 138 138 138 138 0 20,100 2,773,800 2 139.064 138 T/J 11,800 129 B 5,100 638 TRIN Perintis Triniti Properti Tbk. --U6---2 250 252 230 238 -12 19,210,200 4,654,148,600 1,485 119.000 238 T/J 191,500 236 B 30,700 639 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 640 TRIS Trisula International Tbk. --U4---2 296 300 298 298 2 839,300 250,516,200 72 99.333 300 J 176,500 298 T/B 131,400 641 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 420 J 12,500 382 B 100 642 TRUK Guna Timur Raya Tbk. --S7---2 88 88 86 88 0 161,300 14,045,400 13 38.261 88 T/J 900 87 B 5,000 643 TRUS Trust Finance Indonesia Tbk --U8---2 336 350 350 350 14 100 35,000 1 411.765 338 J 100 252 B 200 644 TSPC Tempo Scan Pacific Tbk. --U5---1 1,370 1,375 1,340 1,370 0 5,200 7,098,500 7 244.398 1,370 T/J 117,500 1,330 B 100 645 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,480 3,470 3,470 3,470 -10 1,000 3,470,000 2 90.130 3,470 T/J 6,600 3,400 B 200 646 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 970 1,010 0 1,996,500 2,006,953,000 26 2,244.444 1,020 J 201,200 1,010 T/B 12,200 647 UCID Uni-Charm Indonesia Tbk. --U4---1 1,815 1,825 1,785 1,800 -15 881,000 1,583,977,500 605 120.000 1,800 T/J 6,400 1,790 B 500 648 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,625 1,605 1,605 -5 183,600 296,465,500 135 3,111.913 1,615 J 1,600 1,610 B 12,600 649 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,450 3,450 3,450 0 1,000 3,450,000 5 127.774 3,450 T/J 4,100 3,300 B 300 650 UNIT Nusantara Inti Corpora Tbk --U4---2 164 164 164 164 0 100 16,400 1 4.071 169 J 200 158 B 2,700 651 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 94 96 93 94 0 104,300 9,831,300 26 4.464 95 J 24,100 94 T/B 2,600 652 UNTR United Tractors Tbk. --S9BXO1 18,700 18,975 18,700 18,800 100 3,671,200 69,107,247,500 3,258 22,380.952 18,800 T/J 13,500 18,775 B 800 653 UNVR Unilever Indonesia Tbk. --M5BXO1 7,950 7,975 7,900 7,900 -50 11,461,800 90,802,820,000 5,313 202,252.944 7,925 J 11,300 7,900 T/B 900,000 654 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,790 2,030 1,785 2,030 240 2,939,800 5,683,243,000 598 169.167 2,030 T/J 59,100 2,020 B 69,300 655 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 111 J 9,200 92 B 500 656 VINS Victoria Insurance Tbk. --U8---2 113 112 110 110 -3 5,200 572,500 8 104.762 110 T/J 74,600 105 B 11,000 657 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 120,135,600 6,006,780,000 59 16.667 50 T/J 11,956,500 0 B 0 658 VOKS Voksel Electric Tbk. --U4---1 290 296 290 296 6 393,100 115,346,200 64 130.936 300 J 55,700 296 T/B 19,900 659 VRNA Verena Multi Finance Tbk. --U8---2 130 130 130 130 0 7,800 1,014,000 1 131.161 130 T/J 3,500 0 B 0 660 WAPO Wahana Pronatural Tbk. --U9---2 78 78 78 78 0 51,600 4,024,800 2 44.571 84 J 4,400 75 B 5,000 661 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 290 292 282 282 -8 8,547,500 2,446,747,600 609 97.241 284 J 10,100 282 T/B 1,349,000 662 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 152 151 152 1 2,148,300 325,408,300 186 66.354 152 T/J 113,500 151 B 10,200 663 WICO Wicaksana Overseas International Tbk. --U9---2 500 492 492 492 -8 200 98,400 2 25.433 494 J 500 422 B 200 664 WIIM Wismilak Inti Makmur Tbk. --S5---1 140 142 137 139 -1 164,900 22,887,400 59 21.385 140 J 42,200 139 T/B 533,100 665 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,020 2,030 1,965 1,975 -45 10,845,000 21,609,813,500 2,833 507.643 1,980 J 2,000 1,975 T/B 217,600 666 WINS Wintermar Offshore Marine Tbk. --U7---1 96 95 90 91 -5 95,500 8,675,800 11 24.610 95 J 2,500 91 T/B 144,000 667 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 262 278 258 258 -4 141,100 37,027,400 19 39.114 262 J 91,200 258 T/B 2,500 668 WOOD Integra Indocabinet Tbk. --S5K--1 492 505 474 500 8 36,420,500 18,029,243,100 1,906 192.308 500 T/J 18,700 494 B 4,000 669 WOWS Ginting Jaya Energi Tbk. --U2---2 107 107 100 104 -3 4,377,100 445,070,900 462 23.111 105 J 665,800 104 T/B 441,900 670 WSBP Waskita Beton Precast Tbk. --S3K--1 264 268 256 256 -8 22,363,200 5,793,860,800 1,714 52.245 256 T/J 1,223,700 254 B 1,813,700 671 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,230 1,230 1,185 1,195 -35 40,192,300 48,304,375,500 4,626 322.537 1,200 J 229,400 1,195 T/B 1,239,400 672 WTON Wijaya Karya Beton Tbk. --S3K--1 404 406 398 402 -2 4,746,400 1,912,600,800 343 68.136 404 J 2,135,100 402 T/B 709,500 673 YELO Yelooo Integra Datanet Tbk. --S9---2 62 63 60 61 -1 904,800 55,395,000 140 16.223 62 J 521,500 61 T/B 90,600 674 YPAS Yanaprima Hastapersada Tbk --U3---2 530 535 398 398 -132 6,100 3,220,800 3 73.028 520 J 300 398 T/B 1,200 675 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 238 J 200 202 B 2,200 676 ZBRA Zebra Nusantara Tbk --U9---2 58 72 59 63 5 4,874,900 320,950,100 866 36.490 63 T/J 149,700 62 B 21,500 677 ZINC Kapuas Prima Coal Tbk. --U2---2 358 362 348 356 -2 19,908,700 7,071,481,800 768 1,269.117 356 T/J 500,600 354 B 100,000 678 ZONE Mega Perintis Tbk. --U4---2 490 488 484 488 -2 490,600 238,604,000 45 163.758 488 T/J 26,800 484 B 1,400 Total 3,528,187,500 4,445,330,206,700 353,347 4,548,752,300 189,423,700 Jakarta, 07 February 2020 Trading Division