List of Securities Quotation: Date: Tuesday, 11 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 11,450 11,650 11,500 11,600 150 519,900 6,031,372,500 840 942.355 11,625 J 100 11,600 T/B 14,900 2 ABBA Mahaka Media Tbk. --U9---2 67 69 65 67 0 6,695,700 448,263,000 436 117.544 67 T/J 20,000 66 B 1,393,700 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 6,800 J 13,000 5,450 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,485 J 1,600 1,450 B 200 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,610 1,635 1,580 1,590 -20 9,534,700 15,185,196,500 1,937 1,939.024 1,590 T/J 35,700 1,585 B 140,800 6 ACST Acset Indonusa Tbk. --U6---1 785 780 760 760 -25 80,100 61,452,000 30 31.916 765 J 5,400 760 T/B 700 7 ADES Akasha Wira International Tbk. --U5---2 925 925 900 910 -15 175,100 158,325,000 58 47.273 910 T/J 50,000 905 B 1,400 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 985 995 965 985 0 5,882,900 5,766,890,500 1,384 773.562 990 J 202,400 985 T/B 7,000 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 9,975 9,975 -25 181,800 1,815,280,000 62 429.032 10,000 J 112,600 9,975 T/B 300 10 ADMG Polychem Indonesia Tbk --U3---1 145 151 143 146 1 142,000 20,844,200 37 13.032 146 T/J 91,900 145 B 24,500 11 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,315 1,275 1,315 35 32,034,700 41,514,635,500 4,374 119.545 1,320 J 1,028,700 1,315 T/B 100,600 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 454 480 440 474 20 112,700 51,208,400 21 430.909 474 T/J 37,000 460 B 18,500 13 AGII Aneka Gas Industri Tbk. --S3---1 570 590 570 575 5 28,200 16,245,500 18 52.273 590 J 5,800 575 T/B 1,400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 149 152 148 149 0 725,200 107,987,500 259 243.432 149 T/J 99,900 148 B 26,000 15 AGRS Bank IBK Indonesia Tbk. --U8---2 150 165 150 160 10 52,800 8,399,000 23 145.455 165 J 17,400 160 T/B 17,500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 57 57 54 55 -2 177,000 9,751,100 38 207.367 56 J 22,000 55 T/B 1,000 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 1,000 50,000 2 75.893 50 T/J 2,354,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 424 J 2,200 342 B 3,000 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,290 3,320 3,220 3,250 -40 11,223,300 36,433,419,000 1,155 2,590.240 3,260 J 17,600 3,250 T/B 13,700 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 442 478 400 426 -16 7,000 2,963,800 14 213.000 426 T/J 1,200 402 B 3,000 23 ALDO Alkindo Naratama Tbk. --U3---2 454 460 414 460 6 35,300 15,788,400 23 337.137 460 T/J 24,700 458 B 400 24 ALKA Alakasa Industrindo Tbk --U3---2 324 344 338 340 16 5,900 2,003,000 8 57.239 338 J 900 282 B 200 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 318 0 0 318 0 0 0 0 48.923 318 J 500 272 B 500 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 398 380 398 -2 1,200 474,200 5 198.845 398 T/J 19,300 396 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 300 300 300 20 100 30,000 1 285.714 300 T/J 16,500 290 B 1,000 28 AMAR Bank Amar Indonesia Tbk. --U8---2 408 420 396 400 -8 312,900 125,296,000 166 229.885 402 J 15,000 400 T/B 4,900 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,300 3,300 0 25,600 84,480,000 8 134.694 3,300 T/J 5,200 3,260 B 2,500 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 398 398 398 0 5,000 1,990,000 2 310.938 398 T/J 9,000 380 B 100 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,370 2,380 2,350 2,380 10 363,100 856,520,000 154 125.263 2,380 T/J 22,200 2,350 B 20,600 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 815 800 805 5 12,500 10,060,500 27 2,054.148 810 J 400 805 T/B 8,800 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 133,700 6,685,000 14 125.000 50 T/J 17,621,500 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 880 880 880 0 5,000 4,400,000 1 73.333 850 J 100,000 840 B 100 35 ANTM Aneka Tambang Tbk. --S2XXO1 720 730 715 720 0 21,224,000 15,264,216,000 2,515 474.715 720 T/J 734,300 715 B 1,574,800 36 APEX Apexindo Pratama Duta Tbk. --U2---2 230 230 220 230 0 8,100 1,784,000 3 14.725 230 T/J 54,400 212 B 100 37 APIC Pacific Strategic Financial Tbk. --U8---2 710 705 700 700 -10 12,200 8,543,000 7 744.554 705 J 30,300 675 B 100 38 APII Arita Prima Indonesia Tbk. --U9---2 193 193 182 193 0 60,000 11,375,500 20 87.727 193 T/J 8,800 185 B 100 39 APLI Asiaplast Industries Tbk. --U3---1 156 163 156 163 7 3,800 598,400 5 135.833 163 T/J 7,200 162 B 700 40 APLN Agung Podomoro Land Tbk. --M6K--1 158 159 156 157 -1 1,618,000 253,774,500 291 43.014 158 J 464,900 157 T/B 618,400 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---2 735 735 600 735 0 12,200 8,949,000 5 49.000 735 T/J 17,800 730 B 1,300 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,920 2,000 1,905 1,935 15 119,600 239,011,000 120 819.915 1,905 J 200 1,815 B 3,000 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --S3---1 460 462 444 458 -2 175,000 80,523,200 32 3,112.893 458 T/J 202,100 450 B 200 47 ARTA Arthavest Tbk --U9---2 310 384 310 384 74 2,200 694,600 5 222.751 376 J 2,100 374 B 100 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 9,300 465,000 3 12.251 50 T/J 144,079,500 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,500 3,480 3,500 0 7,300 25,540,000 9 2,651.515 3,500 T/J 100 3,410 B 1,100 50 ASBI Asuransi Bintang Tbk. --U8---2 256 0 0 256 0 0 0 0 194.337 274 J 100 234 B 200 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 1,000 1,000 0 3,000 3,000,000 12 295.377 1,120 J 200 995 B 800 52 ASGR Astra Graphia Tbk. --U9---1 955 0 0 955 0 0 0 0 198.001 960 J 1,400 945 B 400 53 ASII Astra International Tbk. --S4BXO1 6,200 6,300 6,050 6,100 -100 54,325,000 334,058,452,500 6,901 4,362.222 6,125 J 252,800 6,100 T/B 1,140,500 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 126 120 120 0 472,200 56,687,200 13 80.000 126 J 3,700 118 B 200 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,335 1,335 1,325 1,325 -10 55,500 73,713,500 22 2,453.704 1,330 J 10,000 1,320 B 13,100 56 ASRI Alam Sutera Realty Tbk. --S6---1 185 187 183 186 1 4,488,600 830,454,300 644 177.143 186 T/J 26,600 185 B 300 57 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 600 1,825 B 400 58 ASSA Adi Sarana Armada Tbk. --S7K--1 605 605 575 580 -25 5,560,500 3,274,758,500 235 148.718 580 T/J 10,700 575 B 191,800 59 ATIC Anabatic Technologies Tbk. --U9---1 690 685 685 685 -5 200 137,000 1 97.857 665 J 100 540 B 10,000 60 AUTO Astra Otoparts Tbk. --M4---1 1,165 1,180 1,150 1,160 -5 216,100 250,062,500 191 1,049.109 1,165 J 23,600 1,160 T/B 25,900 61 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,800 140,000 4 57.388 50 T/J 34,063,200 0 B 0 62 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 310 310 0 100 31,000 1 228.555 0 J 0 292 B 100 63 BAJA Saranacentral Bajatama Tbk. --U3---2 72 73 69 71 -1 274,400 19,310,800 69 28.400 71 T/J 12,800 70 B 26,500 64 BALI Bali Towerindo Sentra Tbk. --U7---2 925 915 915 915 -10 1,000 915,000 1 1,143.750 915 T/J 9,900 875 B 100 65 BAPA Bekasi Asri Pemula Tbk. --U6---1 54 56 53 55 1 33,056,500 1,752,007,500 35 36.667 55 T/J 34,800 54 B 100 66 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 3,100 155,000 5 33.333 50 T/J 74,045,400 0 B 0 67 BATA Sepatu Bata Tbk. --U4---1 625 625 590 615 -10 21,500 12,711,000 9 7,976.654 615 T/J 7,400 605 B 200 68 BAYU Bayu Buana Tbk --U9---2 1,070 1,170 1,170 1,170 100 100 117,000 1 144.318 1,100 J 900 1,060 B 200,000 69 BBCA Bank Central Asia Tbk. --S8B3O1 33,925 33,925 33,725 33,900 -25 15,505,300 525,629,927,500 7,237 19,371.429 33,925 J 173,300 33,900 T/B 404,600 70 BBHI Bank Harda Internasional Tbk. --U8---2 104 109 103 109 5 300 31,600 3 87.200 109 T/J 15,900 104 B 100 71 BBKP Bank Bukopin Tbk. --S8---1 204 212 206 206 2 5,045,000 1,050,158,400 323 61.111 208 J 43,000 206 T/B 198,800 72 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,600 402 B 2,600 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 7,325 7,375 7,275 7,300 -25 8,656,900 63,223,907,500 1,666 35.110 7,325 J 46,600 7,300 T/B 403,000 75 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,500 4,540 4,480 4,510 10 85,150,100 383,599,587,000 7,925 5,154.286 4,510 T/J 10,996,300 4,500 B 73,900 76 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 561,800 0 B 0 77 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,835 1,845 1,780 1,800 -35 10,580,800 19,058,731,500 2,788 234.783 1,800 T/J 487,000 1,795 B 48,800 78 BBYB Bank Yudha Bhakti Tbk. --U8---1 296 298 296 298 2 14,500 4,318,000 7 303.401 298 T/J 39,100 272 B 100 79 BCAP MNC Kapital Indonesia Tbk. --S8---1 146 147 143 147 1 286,500 41,843,700 44 416.879 147 T/J 95,500 146 B 50,000 80 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 700 81 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 5,700 285,000 5 45.455 50 T/J 1,931,900 0 B 0 82 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,420 3,470 3,420 3,420 0 854,000 2,932,994,000 437 1.931 3,430 J 16,600 3,420 T/B 115,700 83 BEEF Estika Tata Tiara Tbk. --S1---2 372 390 372 372 0 1,021,100 385,464,600 227 109.412 374 J 7,300 372 T/B 36,700 84 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 5,900 295,000 7 217.306 50 T/J 393,945,600 0 B 0 85 BELL Trisula Textile Industries Tbk. --U4---2 550 550 550 550 0 60,700 33,385,000 29 366.667 555 J 31,200 550 T/B 1,100 86 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 166 169 160 161 -5 13,197,800 2,143,915,000 1,486 94.706 162 J 81,100 161 T/B 630,700 87 BFIN BFI Finance Indonesia Tbk. --S8---2 550 550 545 545 -5 629,100 342,937,500 65 2,792.867 545 T/J 78,100 540 B 24,400 88 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 51 1 1,584,500 79,529,200 70 49.515 51 T/J 411,900 50 B 2,160,600 89 BHIT MNC Investama Tbk. --S9---1 62 64 61 63 1 17,006,100 1,070,861,300 9,087 184.237 64 J 2,561,700 63 T/B 26,000 90 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 184 J 4,000 167 B 500 91 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 290,100 0 B 0 92 BINA Bank Ina Perdana Tbk. --U8---1 900 900 885 890 -10 2,100 1,869,500 10 502.836 900 J 250,900 885 B 3,900 93 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 45,491,100 0 B 0 94 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,102,300 0 B 0 95 BIRD Blue Bird Tbk. --S7---1 2,400 2,430 2,370 2,380 -20 74,700 179,206,000 96 36.615 2,380 T/J 102,000 2,370 B 4,000 96 BISI BISI International Tbk. --U1---1 1,000 1,000 990 990 -10 11,600 11,486,500 13 495.000 995 J 30,100 985 B 800 97 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,010 1,025 1,000 1,015 5 3,847,500 3,899,116,500 647 169.167 1,015 T/J 262,000 1,010 B 600 98 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 645 630 640 -5 2,306,200 1,469,613,500 519 148.837 640 T/J 606,300 635 B 249,900 99 BKDP Bukit Darmo Property Tbk --U6---2 56 64 54 54 -2 163,400 8,960,300 35 45.000 58 J 7,900 54 T/B 100,400 100 BKSL Sentul City Tbk. --S6K--1 55 57 54 56 1 29,687,300 1,653,128,400 470 3.870 56 T/J 30,270,000 55 B 23,294,800 101 BKSW Bank QNB Indonesia Tbk. --U8---2 164 164 141 160 -4 5,800 884,800 13 367.141 160 T/J 800 156 B 100 102 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 271,382,900 0 B 0 103 BLTZ Graha Layar Prima Tbk. --U9---2 3,200 3,200 3,200 3,200 0 300 960,000 3 213.333 3,400 J 100 3,250 B 2,100 104 BLUE Berkah Prima Perkasa Tbk. --U9---2 525 535 525 530 5 133,700 70,846,500 159 407.692 535 J 6,900 530 T/B 10,500 105 BMAS Bank Maspion Indonesia Tbk. --U8---2 214 216 216 216 2 200 43,200 2 67.500 238 J 500 220 B 100 106 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,725 7,825 7,675 7,775 50 49,260,100 382,015,405,000 3,205 2,342.806 7,775 T/J 8,765,300 7,750 B 50,400 107 BMSR Bintang Mitra Semestaraya Tbk --U9---1 85 89 83 83 -2 200,500 17,292,700 40 16.600 85 J 93,100 84 B 10,000 108 BMTR Global Mediacom Tbk. --S9K--1 348 356 346 352 4 9,773,000 3,426,079,400 404 286.505 352 T/J 1,128,600 350 B 50,000 109 BNBA Bank Bumi Arta Tbk. --U8---1 314 312 310 312 -2 13,200 4,112,000 6 195.000 314 J 20,500 310 B 10,100 110 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,700 185,000 4 0.172 50 T/J 66,986,300 0 B 0 111 BNGA Bank CIMB Niaga Tbk. --M8K--1 840 850 825 835 -5 4,940,400 4,125,220,000 456 6.165 840 J 451,800 830 B 252,700 112 BNII Bank Maybank Indonesia Tbk. --M8---1 200 200 199 199 -1 2,500 499,200 10 2.371 200 J 20,400 198 B 8,900 113 BNLI Bank Permata Tbk. --M8K--1 1,190 1,255 1,190 1,245 55 14,641,500 18,079,488,000 1,347 13.555 1,245 T/J 326,200 1,240 B 175,700 114 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,585 1,575 1,580 0 4,375,700 6,913,363,500 554 1,533.981 1,580 T/J 2,300 1,575 B 32,100 115 BOLA Bali Bintang Sejahtera Tbk. --U9---2 260 260 222 252 -8 79,600 19,728,400 27 144.000 256 J 1,500 252 T/B 5,600 116 BOLT Garuda Metalindo Tbk. --U4---2 805 810 805 805 0 105,100 84,896,000 113 146.364 805 T/J 3,700 785 B 9,900 117 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 127 158 126 139 12 17,472,600 2,545,733,900 2,928 34.750 140 J 1,300 139 T/B 202,000 118 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,000 1,225 B 124,500 119 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 92 95 81 91 -1 6,200 563,900 6 91.000 91 T/J 5,200 85 B 1,000 121 BRAM Indo Kordsa Tbk. --U4---1 6,500 6,525 6,500 6,500 0 1,100 7,152,500 3 252.972 0 J 0 6,500 T/B 300 122 BRIS Bank BRIsyariah Tbk. --M8---1 316 324 314 316 0 2,150,800 680,971,400 258 61.961 318 J 108,900 316 T/B 1,300,500 123 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,020,300 51,015,000 20 7.874 50 T/J 44,844,300 0 B 0 124 BRNA Berlina Tbk. --U3---2 925 1,045 1,045 1,045 120 100 104,500 1 784.064 1,045 T/J 10,400 925 B 2,000 125 BRPT Barito Pacific Tbk. --S3XXO1 1,245 1,260 1,235 1,250 5 24,460,300 30,487,114,500 1,453 488.797 1,255 J 115,200 1,245 B 403,200 126 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,140 1,155 1,120 1,135 -5 3,338,900 3,786,615,000 796 222.329 1,135 T/J 94,800 1,125 B 148,800 127 BSIM Bank Sinarmas Tbk. --U8---1 555 0 0 555 0 0 0 0 378.532 500 J 500 498 B 100 128 BSSR Baramulti Suksessarana Tbk. --U2---2 1,850 1,890 1,810 1,860 10 1,500 2,791,000 14 95.385 1,865 J 1,100 1,810 B 200 129 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 0 100 5,000 1 383.083 50 T/J 38,936,200 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---2 199 0 0 199 0 0 0 0 664.596 199 J 1,200 197 B 300 133 BTPN Bank BTPN Tbk. --U8---1 2,940 2,970 2,830 2,920 -20 48,300 137,559,000 55 565.276 2,900 J 1,300 2,840 B 800 134 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,510 4,850 4,540 4,850 340 6,411,000 30,290,835,000 3,883 497.436 4,850 T/J 49,100 4,840 B 5,100 135 BUDI Budi Starch & Sweetener Tbk. --U5---1 96 101 97 98 2 1,005,900 99,792,400 31 53.114 99 J 100,000 98 T/B 131,800 136 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 0 0 1,370 0 0 0 0 232.203 1,370 J 48,900 1,160 B 100 137 BULL Buana Lintas Lautan Tbk. --S7---1 168 177 167 170 2 38,677,800 6,528,992,200 228 16.624 171 J 17,200 170 T/B 89,900 138 BUMI Bumi Resources Tbk. --U2---2 52 53 51 52 0 49,992,900 2,632,189,700 746 3.018 53 J 34,496,300 52 T/B 40,730,200 139 BUVA Bukit Uluwatu Villa Tbk. --U9---2 82 90 78 88 6 1,258,800 109,521,200 114 67.692 90 J 270,500 88 T/B 4,800 140 BVIC Bank Victoria International Tbk. --U8---1 66 67 65 65 -1 379,600 24,707,900 28 61.464 65 T/J 196,000 64 B 119,100 141 BWPT Eagle High Plantations Tbk. --U1---1 117 123 116 122 5 47,108,300 5,670,120,800 3,746 26.682 123 J 1,164,500 122 T/B 494,000 142 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 5,900 12,225 B 100 143 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 57 57 55 57 0 1,170,500 65,880,400 86 33.929 57 T/J 66,300 56 B 21,900 144 CAMP Campina Ice Cream Industry Tbk. --U5---1 300 308 300 308 8 166,300 50,385,600 65 93.333 308 T/J 1,800 302 B 4,000 145 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 158 J 600 120 B 2,000 146 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 88 87 83 85 -3 782,600 66,177,100 190 48.571 86 J 1,000 84 B 101,400 147 CASA Capital Financial Indonesia Tbk. --U8---2 414 430 388 412 -2 113,100 46,544,200 11 752.690 412 T/J 242,900 402 B 100 148 CASS Cardig Aero Services Tbk. --U7---2 482 0 0 482 0 0 0 0 120.500 520 J 100 486 B 100 149 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 262 250 256 0 825,800 209,092,200 83 102.400 258 J 500 256 T/B 32,300 150 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,540 1,540 1,510 1,540 0 16,400 24,987,000 29 318.182 1,540 T/J 3,100 1,520 B 1,000 151 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 68 88 70 79 11 43,603,800 3,396,459,000 2,016 505.600 79 T/J 1,834,900 78 B 175,900 152 CFIN Clipan Finance Indonesia Tbk. --U8---1 254 254 246 254 0 346,900 86,303,800 39 19.876 254 T/J 27,000 250 B 2,100 153 CINT Chitose Internasional Tbk. --U5---2 254 298 262 280 26 284,500 82,336,400 21 84.848 278 J 1,800 264 B 4,900 154 CITA Cita Mineral Investindo Tbk. XRU2---2 1,940 1,940 1,800 1,805 -135 101,900 185,840,500 17 6,549.822 1,820 J 900 1,805 T/B 1,200 155 CITY Natura City Developments Tbk. --U6---1 68 72 67 68 0 33,500 2,316,500 13 56.667 68 T/J 108,000 67 B 6,100 156 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 2,950 2,980 2,840 2,850 -100 799,900 2,372,961,000 267 1,583.333 2,990 J 2,000 2,840 B 600 158 CLEO Sariguna Primatirta Tbk. --M5K--1 478 480 476 476 -2 5,690,900 2,718,346,800 369 2,069.565 478 J 700 476 T/B 132,100 159 CLPI Colorpak Indonesia Tbk. --U9---2 740 740 735 740 0 600 442,000 5 370.000 740 T/J 2,500 735 B 200 160 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 2,000 1,910 1,910 160 5,600 10,796,500 10 182.765 1,910 T/J 300 1,800 B 16,700 161 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 112,781,900 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---2 330 330 330 330 0 100 33,000 1 600.000 330 T/J 1,300 274 B 100 165 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 820 855 0 12,600 10,486,500 14 431.818 855 T/J 1,500 850 B 100 166 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 200 10,000 2 38.462 50 T/J 4,414,800 0 B 0 167 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,225 6,375 6,225 6,300 75 2,069,400 13,019,962,500 1,255 28,692.444 6,300 T/J 41,600 6,275 B 2,500 168 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 800 40,000 2 40.000 50 T/J 14,675,500 0 B 0 169 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 2 45.455 50 T/J 110,120,500 0 B 0 170 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 444 444 444 -2 77,000 34,188,000 3 224.056 446 J 105,000 444 T/B 123,000 171 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 75 77 72 75 0 172,200 12,884,000 178 25.000 76 J 112,400 75 T/B 24,700 172 CSRA Cisadane Sawit Raya Tbk. --U1---2 590 590 535 550 -40 7,334,600 4,060,960,500 1,265 440.000 550 T/J 85,600 545 B 16,500 173 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 3,150 B 100 174 CTRA Ciputra Development Tbk. --S6XXO1 905 915 895 915 10 4,042,000 3,671,776,500 940 204.863 915 T/J 14,400 910 B 15,200 175 CTTH Citatah Tbk. --U2---2 55 56 55 56 1 82,900 4,642,300 7 2.358 57 J 66,700 56 T/B 4,500 176 DART Duta Anggada Realty Tbk. --U6---1 270 0 0 270 0 0 0 0 49.913 320 J 4,100 262 B 3,000 177 DAYA Duta Intidaya Tbk. --U9---2 282 0 0 282 0 0 0 0 157.454 282 J 100 272 B 500 178 DEAL Dewata Freightinternational Tbk. --U7---2 111 114 107 109 -2 5,554,300 606,325,300 573 72.667 109 T/J 45,900 108 B 189,900 179 DEFI Danasupra Erapacific Tbk. --U8---2 1,890 1,890 1,800 1,835 -55 77,800 143,288,500 134 3,683.112 1,840 J 700 1,830 B 400 180 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 107,602,300 0 B 0 181 DFAM Dafam Property Indonesia Tbk. --U9---2 394 394 388 392 -2 124,400 48,704,200 61 340.870 392 T/J 3,600 388 B 6,600 182 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 14,370,300 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 1,725 J 2,000 1,695 B 1,100 184 DILD Intiland Development Tbk. --U6---1 282 288 278 284 2 397,700 112,778,800 73 49.489 284 T/J 15,900 282 B 50,000 185 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,550 2,650 2,540 2,570 20 61,400 157,044,000 34 87.119 2,570 T/J 6,700 2,550 B 400 186 DKFT Central Omega Resources Tbk. --S2---2 119 126 119 124 5 7,034,100 863,616,300 729 318.520 125 J 329,800 124 T/B 448,100 187 DLTA Delta Djakarta Tbk. --U5---1 6,350 6,350 6,350 6,350 0 2,000 12,700,000 8 37,958.037 6,500 J 1,000 6,350 T/B 1,100 188 DMAS Puradelta Lestari Tbk. --M6K--1 284 286 280 282 -2 13,682,600 3,872,214,800 959 134.286 284 J 200,300 282 T/B 3,269,000 189 DMMX Digital Mediatama Maxima Tbk. --U9---2 210 210 202 202 -8 1,397,600 289,957,400 132 87.826 204 J 6,400 202 T/B 55,700 190 DMND Diamond Food Indonesia Tbk. --U5---1 935 985 930 955 20 187,800 179,482,000 160 104.372 960 J 5,400 955 T/B 10,000 191 DNAR Bank Oke Indonesia Tbk. --U8---1 186 179 135 135 -51 300 49,200 3 122.727 248 J 300 151 B 10,000 192 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 9,800 3,000 B 500 193 DOID Delta Dunia Makmur Tbk. --S2---1 214 216 210 212 -2 2,767,700 588,217,200 268 287.014 214 J 150,400 212 T/B 117,500 194 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 282 J 500 254 B 100 195 DPUM Dua Putra Utama Makmur Tbk. --U9---1 100 0 0 100 0 0 0 0 18.182 101 J 20,000 98 B 200 196 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 100 100 90 100 0 193,600 18,892,900 32 56.912 100 T/J 147,900 98 B 1,000 197 DSNG Dharma Satya Nusantara Tbk. --S1---1 428 430 428 428 0 516,100 220,921,000 36 115.676 428 T/J 6,700 426 B 47,100 198 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,000 J 200 12,450 B 100 199 DUCK Jaya Bersama Indo Tbk. --U9---1 1,170 1,200 1,150 1,200 30 154,500 182,675,000 67 237.624 1,195 J 500 1,175 B 11,000 200 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,760 B 100 201 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,190 2,180 2,180 10 300 655,000 2 802.440 2,190 J 10,000 2,180 T/B 100 202 DWGL Dwi Guna Laksana Tbk. --U9---2 190 199 195 195 5 22,900 4,503,400 21 130.000 196 J 40,500 181 B 3,300 203 DYAN Dyandra Media International Tbk. --S9---1 68 68 65 66 -2 1,277,700 84,441,600 118 18.857 66 T/J 43,000 65 B 217,000 204 EAST Eastparc Hotel Tbk. --S9---2 92 96 92 93 1 4,397,600 411,421,400 212 69.925 93 T/J 96,400 92 B 236,300 205 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 100,000 790 B 1,000 206 EKAD Ekadharma International Tbk. --U3---1 1,080 1,085 1,075 1,080 0 11,200 12,095,500 35 2,741.673 1,085 J 23,000 1,080 T/B 100 207 ELSA Elnusa Tbk. --S2K--1 252 256 250 254 2 8,036,300 2,038,037,000 820 63.500 254 T/J 38,600 252 B 1,304,800 208 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 3 10.308 50 T/J 703,299,900 0 B 0 209 EMDE Megapolitan Developments Tbk. --U6---2 206 206 206 206 0 30,000 6,180,000 3 82.400 206 T/J 69,800 190 B 9,600 210 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,400 5,150 5,150 5,150 -250 500 2,575,000 1 715.278 5,150 T/J 5,000 5,050 B 100 211 ENRG Energi Mega Persada Tbk. --U2---2 50 52 50 50 0 33,390,400 1,676,294,400 370 4.169 50 T/J 908,200 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 2,100 J 1,200 1,760 B 100 214 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,745 1,770 1,735 1,745 0 19,335,400 33,828,897,000 2,618 174.500 1,750 J 487,700 1,745 T/B 3,538,500 215 ERTX Eratex Djaja Tbk. --U4---2 134 141 136 138 4 14,900 2,046,900 4 58.571 137 J 40,000 91 B 1,000 216 ESIP Sinergi Inti Plastindo Tbk. --U3---2 132 178 134 150 18 724,200 105,072,600 200 92.025 152 J 10,000 150 T/B 121,300 217 ESSA Surya Esa Perkasa Tbk. --S2K--1 238 242 236 242 4 3,365,200 809,739,200 159 450.559 242 T/J 80,000 238 B 35,100 218 ESTI Ever Shine Tex Tbk. --U4---1 50 51 50 51 1 69,500 3,475,200 5 20.481 51 T/J 44,500 50 B 230,900 219 ETWA Eterindo Wahanatama Tbk --U3---1 60 59 57 57 -3 71,400 4,170,900 8 4.694 58 J 5,000 57 T/B 30,100 220 EXCL XL Axiata Tbk. --S7BXO1 2,800 2,880 2,790 2,860 60 28,109,900 79,728,082,000 4,777 145.147 2,860 T/J 604,200 2,850 B 4,700 221 FAST Fast Food Indonesia Tbk. SSU9---2 2,400 2,400 2,360 2,400 0 22,400 53,756,000 39 3,774.475 2,450 J 2,400 2,400 T/B 200 222 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,250 J 300 7,075 B 100 223 FILM MD Pictures Tbk. --U9---1 212 236 212 226 14 28,354,000 6,392,333,200 3,455 107.619 228 J 133,400 226 T/B 305,800 224 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---2 165 167 160 161 -4 2,370,000 384,228,600 558 32.200 161 T/J 61,000 160 B 142,400 226 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,810 J 100 2,190 B 100 227 FITT Hotel Fitra International Tbk. --U9---2 74 73 69 73 -1 139,700 9,810,700 22 71.569 73 T/J 8,800 71 B 1,000 228 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 354 470 0 800 347,200 6 470.000 470 T/J 10,300 382 B 1,200 229 FOOD Sentra Food Indonesia Tbk. --S5---2 98 100 96 100 2 516,800 51,027,200 35 74.074 100 T/J 9,400 99 B 88,200 230 FORU Fortune Indonesia Tbk --U9---2 107 107 107 107 0 200 21,400 1 82.308 107 T/J 200 81 B 2,200 231 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 6,300 315,000 7 22.727 50 T/J 7,235,200 0 B 0 232 FPNI Lotte Chemical Titan Tbk. --U3---2 82 84 82 84 2 469,800 38,593,800 58 25.479 84 T/J 194,700 82 B 307,000 233 FREN Smartfren Telecom Tbk. --U7---1 110 121 110 117 7 144,320,800 16,798,746,800 5,268 6.500 117 T/J 1,420,500 116 B 2,168,400 234 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 109 104 106 -3 102,500 10,673,900 22 96.364 105 J 5,800 103 B 58,000 235 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 1,673,500 0 B 0 236 GDST Gunawan Dianjaya Steel Tbk. --U3---2 72 74 71 73 1 387,200 28,089,000 71 45.625 73 T/J 24,700 71 B 185,300 237 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 1,950 J 100 1,725 B 500 238 GEMA Gema Grahasarana Tbk. --U9---2 370 0 0 370 0 0 0 0 822.222 368 J 25,000 332 B 1,100 239 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 55,700 56,150 55,500 55,700 0 524,300 29,304,912,500 1,422 2,173.659 55,725 J 300 55,700 T/B 55,000 241 GGRP Gunung Raja Paksi Tbk. --U3---2 430 442 432 442 12 12,800 5,635,200 5 52.619 498 J 900 444 B 18,800 242 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,295 1,350 1,200 1,350 55 6,164,700 8,321,945,000 21 115.385 1,330 J 2,700 1,325 B 100 243 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 378 382 372 374 -4 8,272,900 3,112,081,600 1,278 50.275 376 J 108,200 374 T/B 345,500 244 GJTL Gajah Tunggal Tbk. --S4---1 482 500 480 480 -2 697,800 337,178,400 281 94.236 482 J 243,000 480 T/B 109,600 245 GLOB Global Teleshop Tbk. --U9---2 406 392 340 358 -48 16,800 6,002,800 28 31.130 350 J 1,000 340 B 500 246 GLVA Galva Technologies Tbk. --U9---2 266 264 248 256 -10 169,900 43,031,200 45 113.274 256 T/J 107,600 250 B 13,500 247 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 109 109 103 107 -2 2,838,200 302,193,800 234 26.750 107 T/J 193,700 106 B 283,900 248 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,500 15,500 14,625 14,625 -875 1,000 14,775,000 7 2,543.478 14,625 T/J 100 12,450 B 100 249 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 220 220 0 15,600 3,432,000 2 130.178 226 J 900 220 T/B 109,400 250 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 1,340 1,355 1,335 1,340 0 304,900 411,396,500 89 104.280 1,340 T/J 7,900 1,335 B 5,600 252 GPRA Perdana Gapuraprima Tbk. --U6---1 58 59 51 55 -3 18,657,300 998,697,300 298 23.725 55 T/J 554,300 52 B 442,000 253 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 254 GSMF Equity Development Investment Tbk. --U8---2 117 117 117 117 0 1,000 117,000 1 9.413 117 T/J 87,200 107 B 100 255 GTBO Garda Tujuh Buana Tbk --U2---2 125 123 113 123 -2 1,200 137,700 3 106.957 124 J 8,300 113 B 100 256 GWSA Greenwood Sejahtera Tbk. --U6---1 135 146 134 134 -1 117,300 15,871,700 13 53.600 144 J 100 134 T/B 100 257 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 2,271,200 0 B 0 258 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,340,600 0 B 0 259 HDFA Radana Bhaskara Finance Tbk. --U8---1 111 148 111 147 36 867,300 115,434,500 91 82.698 147 T/J 9,400 146 B 10,100 260 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 600 590 600 0 28,900 17,166,500 12 114.286 600 T/J 491,300 595 B 6,700 261 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 262 HEAL Medikaloka Hermina Tbk. --U9---1 3,260 3,380 3,230 3,380 120 50,500 165,130,000 94 91.351 3,360 J 800 3,250 B 700 263 HELI Jaya Trishindo Tbk. --U7---2 170 171 170 171 1 123,000 20,949,800 10 155.455 180 J 1,500 171 T/B 20,000 264 HERO Hero Supermarket Tbk. --U9---1 830 860 860 860 30 1,000 860,000 2 1,795.107 860 T/J 23,900 720 B 100 265 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,090 3,180 3,100 3,130 40 19,000 59,401,000 31 958.183 3,130 T/J 5,200 3,120 B 4,600 266 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 0 0 625 0 0 0 0 961.538 610 J 1,000 505 B 200 267 HKMU HK Metals Utama Tbk. --U9---1 165 165 156 156 -9 1,578,800 252,075,500 120 67.826 160 J 2,000,000 156 T/B 27,700 268 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,995 2,010 1,985 1,990 -5 18,672,900 37,249,555,500 2,625 9,934.105 1,995 J 7,700 1,990 T/B 219,100 269 HOKI Buyung Poetra Sembada Tbk. --U5K--1 930 960 930 945 15 20,754,700 19,598,929,000 1,504 304.839 945 T/J 265,600 940 B 120,900 270 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 87 95 85 95 8 151,688,400 13,348,624,000 75 51.351 95 T/J 11,900 85 B 7,500 272 HRME Menteng Heritage Realty Tbk. --U9---2 1,040 1,040 940 980 -60 50,536,400 49,987,548,500 735 933.333 985 J 3,200 950 B 300 273 HRTA Hartadinata Abadi Tbk. --S5---1 260 260 252 252 -8 506,500 128,639,000 165 84.000 252 T/J 20,600 250 B 241,800 274 HRUM Harum Energy Tbk. --M2K--1 1,235 1,230 1,200 1,200 -35 142,900 171,735,000 79 23.077 1,205 J 30,100 1,200 T/B 17,000 275 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 500 25,000 2 38.462 50 T/J 47,501,600 0 B 0 276 IBFN Intan Baruprana Finance Tbk. --U8---2 368 368 354 354 -14 300 109,000 3 25.026 360 J 20,000 352 B 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 4,190 B 100 278 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,575 11,575 11,400 11,475 -100 13,191,900 151,358,897,500 1,904 425.394 11,475 T/J 542,200 11,450 B 300 279 ICON Island Concepts Indonesia Tbk. --U9---2 78 79 72 72 -6 186,900 14,088,000 31 138.206 75 J 2,000 72 T/B 58,700 280 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 310 B 20,000 281 IFII Indonesia Fibreboard Industry Tbk. --U3---1 180 180 172 172 -8 303,000 52,945,900 71 163.810 175 J 2,000 171 B 23,500 282 IFSH Ifishdeco Tbk. --U2---2 480 500 400 470 -10 600 271,800 6 106.818 480 J 1,500 414 B 100 283 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 304 300 304 4 6,400 1,934,600 15 198.693 304 T/J 5,200 290 B 1,000 284 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 285 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 51 50 50 0 658,500 33,090,300 91 14.286 50 T/J 2,566,500 0 B 0 286 IKBI Sumi Indo Kabel Tbk. --U4---2 256 256 254 254 -2 2,800 716,400 3 23.035 256 J 800 254 T/B 19,800 287 IMAS Indomobil Sukses Internasional Tbk. --M4---1 865 880 850 850 -15 690,400 591,913,500 300 114.113 855 J 6,000 850 T/B 103,200 288 IMJS Indomobil Multi Jasa Tbk. --M8---1 248 254 244 246 -2 226,100 56,015,400 24 49.200 250 J 40,000 246 T/B 9,600 289 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,075 1,100 0 297,700 325,781,500 58 289.474 1,100 T/J 95,700 1,075 B 7,700 290 INAF Indofarma (Persero) Tbk. --U5---1 755 785 740 740 -15 3,423,400 2,604,657,000 1,475 296.000 745 J 5,000 740 T/B 129,100 291 INAI Indal Aluminium Industry Tbk. --U3---2 418 418 416 416 -2 2,800 1,166,000 6 151.880 416 T/J 1,500 410 B 100 292 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,418,300 0 B 0 293 INCI Intanwijaya Internasional Tbk --U3---1 384 420 418 418 34 600 251,000 2 45.209 416 J 5,400 412 B 200 294 INCO Vale Indonesia Tbk. --S2XXO1 3,260 3,300 3,280 3,290 30 2,512,000 8,254,010,000 651 1,342.857 3,300 J 377,600 3,290 T/B 416,300 295 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,750 7,825 7,650 7,675 -75 7,945,200 61,109,572,500 2,669 1,313.785 7,675 T/J 41,300 7,650 B 907,400 296 INDO Royalindo Investa Wijaya Tbk. --U6---2 143 150 140 142 -1 1,490,300 211,832,800 348 129.091 143 J 10,200 142 T/B 2,200 297 INDR Indo-Rama Synthetics Tbk. --U4---1 2,290 2,300 2,200 2,200 -90 7,500 17,150,000 12 296.300 2,270 J 200 2,210 B 100 298 INDS Indospring Tbk. --M4---1 2,000 2,290 2,000 2,030 30 174,900 391,183,000 61 190.312 2,060 J 100 2,030 T/B 10,900 299 INDX Tanah Laut Tbk --U9---2 50 51 50 50 0 61,800 3,097,500 6 4.000 51 J 5,600 50 T/B 161,500 300 INDY Indika Energy Tbk. --S2K--1 845 860 825 855 10 4,891,400 4,107,011,500 1,221 28.983 860 J 108,900 855 T/B 103,100 301 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,500 6,675 6,475 6,525 25 3,813,300 25,020,615,000 2,430 336.224 6,550 J 34,100 6,525 T/B 4,200 302 INOV Inocycle Technology Group Tbk. --M3---2 306 306 302 302 -4 73,100 22,126,800 14 120.800 302 T/J 63,000 300 B 25,400 303 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 51 0 220,700 11,162,700 14 0.291 51 T/J 70,500 50 B 544,000 304 INPP Indonesian Paradise Property Tbk. --U9---2 990 1,040 855 975 -15 800 787,000 8 928.571 975 T/J 25,900 860 B 100 305 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,000 3,980 3,990 -10 756,200 3,010,417,000 748 1,445.652 3,990 T/J 800 3,970 B 500 306 INRU Toba Pulp Lestari Tbk. --U3---2 720 0 0 720 0 0 0 0 7.310 800 J 1,000 670 B 100 307 INTA Intraco Penta Tbk. --U9---2 468 464 446 464 -4 200 91,000 2 327.081 460 J 100 448 B 25,000 308 INTD Inter Delta Tbk --U9---2 240 0 0 240 0 0 0 0 73.913 230 J 2,100 188 B 1,000 309 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,775 16,925 16,500 16,550 -225 898,900 14,910,015,000 1,587 662.000 16,575 J 2,000 16,550 T/B 191,400 310 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 580 575 560 560 -20 689,300 388,767,000 131 34.146 560 T/J 784,300 555 B 229,200 311 IPCM Jasa Armada Indonesia Tbk. --U7---2 165 170 163 163 -2 200,400 32,699,400 27 42.895 169 J 10,000 163 T/B 5,400 312 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 78 77 76 77 -1 4,700 360,700 3 36.667 77 T/J 21,500 76 B 7,700 313 IPTV MNC Vision Networks Tbk. --U9---1 392 394 388 390 -2 12,399,800 4,872,250,200 11,901 162.500 390 T/J 10,100 388 B 228,600 314 IRRA Itama Ranoraya Tbk. --U9---2 730 730 725 725 -5 6,868,600 5,006,174,000 413 193.850 725 T/J 83,900 720 B 280,500 315 ISAT Indosat Tbk. --S7K--1 2,260 2,310 2,180 2,190 -70 8,107,600 18,102,264,000 4,133 156.429 2,200 J 35,800 2,190 T/B 134,100 316 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 165 173 166 167 2 5,757,200 973,558,100 548 56.610 168 J 113,800 167 T/B 112,200 317 ITIC Indonesian Tobacco Tbk. --U5---2 2,470 2,690 2,470 2,680 210 11,684,600 30,874,628,000 2,212 1,218.182 2,680 T/J 232,400 2,670 B 14,100 318 ITMA Sumber Energi Andalan Tbk. --U9---2 454 454 448 452 -2 800 361,800 3 130.072 452 T/J 3,600 446 B 200 319 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,250 10,025 10,150 0 1,430,800 14,446,667,500 2,269 72.500 10,175 J 6,700 10,150 T/B 46,000 320 JAST Jasnita Telekomindo Tbk. --U7---2 1,490 1,490 1,475 1,490 0 10,341,300 15,294,778,500 67 605.691 1,490 T/J 348,100 1,485 B 600 321 JAWA Jaya Agra Wattie Tbk. --U1---1 88 89 89 89 1 10,000 890,000 1 17.800 89 T/J 53,900 88 B 10,000 322 JAYA Armada Berjaya Trans Tbk. --U7---2 82 90 73 82 0 369,700 30,825,000 51 28.472 84 J 20,000 82 T/B 61,400 323 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 55,800 4,910 B 100 324 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,558,000 0 B 0 325 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 0 0 520 0 0 0 0 294.969 540 J 5,000 520 B 200 326 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 0 0 496 0 0 0 0 410.538 450 J 8,900 406 B 100 327 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---2 775 810 640 800 25 300 225,000 3 571.429 790 J 800 765 B 200 329 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,450 1,470 1,440 1,460 10 4,649,800 6,753,595,000 1,546 399.125 1,460 T/J 1,708,400 1,455 B 10,900 330 JRPT Jaya Real Property Tbk. --S6K--1 520 520 510 515 -5 6,165,700 3,185,144,000 262 495.192 515 T/J 2,856,300 510 B 1,193,300 331 JSKY Sky Energy Indonesia Tbk. --U4---1 135 142 129 137 2 14,547,700 1,996,845,700 1,952 68.500 138 J 53,200 136 B 46,900 332 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,930 4,960 4,890 4,900 -30 6,063,100 29,756,537,000 2,907 288.949 4,910 J 200 4,900 T/B 1,848,900 333 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,090 J 200 815 B 200 334 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 965 0 172,200 166,175,000 14 2,144.444 970 J 97,400 965 T/B 105,700 335 KAEF Kimia Farma (Persero) Tbk. --M5---1 905 930 880 880 -25 2,691,500 2,421,832,000 1,144 880.000 885 J 46,800 880 T/B 73,500 336 KARW ICTSI Jasa Prima Tbk. --U7---2 55 56 54 54 -1 145,500 8,002,300 42 9.141 56 J 5,000 54 T/B 58,900 337 KAYU Darmi Bersaudara Tbk. --U9---2 78 79 75 75 -3 5,152,200 390,493,200 497 50.000 76 J 367,100 75 T/B 60,800 338 KBLI KMI Wire & Cable Tbk. --S4K--1 462 470 454 462 0 1,081,600 497,549,800 187 56.137 462 T/J 78,500 458 B 50,200 339 KBLM Kabelindo Murni Tbk. --U4---2 254 254 254 254 0 5,700 1,447,800 3 8.467 260 J 4,400 254 T/B 7,800 340 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 280 J 100 262 B 100 341 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 342 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,015 1,010 995 1,010 -5 30,400 30,472,500 6 252.500 1,005 J 10,000 1,000 B 100 343 KEEN Kencana Energi Lestari Tbk. --S7---1 416 416 400 410 -6 1,900,000 780,115,000 60 103.535 410 T/J 108,300 408 B 2,700 344 KEJU Mulia Boga Raya Tbk. --U5---2 840 870 825 845 5 54,100 45,848,000 46 112.667 845 T/J 14,800 825 B 400 345 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 52 50 52 0 291,500 14,700,400 33 1.891 52 T/J 115,600 51 B 16,500 346 KICI Kedaung Indah Can Tbk --U5---1 244 244 234 234 -10 1,100 258,400 2 49.680 228 J 2,000 192 B 100 347 KIJA Kawasan Industri Jababeka Tbk. --S6---1 292 298 292 296 4 510,100 149,588,000 123 10.270 296 T/J 34,700 294 B 58,400 348 KINO Kino Indonesia Tbk. --M5---1 2,870 2,990 2,870 2,940 70 468,400 1,376,612,000 189 77.368 2,940 T/J 97,500 2,930 B 1,000 349 KIOS Kioson Komersial Indonesia Tbk. --U9---2 250 300 189 300 50 1,500 371,500 5 100.000 298 J 1,200 296 B 100 350 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,990 1,995 0 248,800 495,457,500 90 987.624 1,995 T/J 800 1,820 B 100 351 KKGI Resource Alam Indonesia Tbk. --U2---1 210 218 204 210 0 301,600 61,860,200 16 736.842 218 J 100 210 T/B 203,000 352 KLBF Kalbe Farma Tbk. --S5BXO1 1,480 1,480 1,450 1,460 -20 6,665,900 9,745,683,000 1,513 14,239.735 1,465 J 123,000 1,460 T/B 253,100 353 KMTR Kirana Megatara Tbk. --U3---2 298 296 294 294 -4 3,900 1,150,400 6 64.192 294 T/J 1,100 240 B 30,000 354 KOBX Kobexindo Tractors Tbk. --U9---1 102 107 101 101 -1 157,500 16,327,300 79 25.250 103 J 600 101 T/B 13,200 355 KOIN Kokoh Inti Arebama Tbk --U9---2 141 0 0 141 0 0 0 0 95.382 141 J 5,200 121 B 400 356 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,000 560 B 10,000 357 KOPI Mitra Energi Persada Tbk. --U7---2 610 615 605 615 5 32,900 20,122,000 7 155.696 615 T/J 400 600 B 8,100 358 KOTA DMS Propertindo Tbk. --U6---1 695 705 695 705 10 7,547,300 5,282,337,500 38 352.500 705 T/J 200 695 B 16,600 359 KPAL Steadfast Marine Tbk. --U4---1 164 167 159 165 1 134,800 21,824,900 53 143.478 165 T/J 35,700 160 B 1,100 360 KPAS Cottonindo Ariesta Tbk. --U5---2 55 57 53 55 0 423,700 23,188,200 119 32.738 55 T/J 30,000 54 B 169,600 361 KPIG MNC Land Tbk. --S9---2 128 129 125 125 -3 511,200 64,480,400 87 268.973 126 J 50,000 125 T/B 99,900 362 KRAH Grand Kartech Tbk. --U4---2 1,600 0 0 1,600 0 0 0 0 581.818 1,610 J 1,200 1,555 B 100 363 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 264 260 260 0 819,500 213,432,800 162 32.324 262 J 143,800 260 T/B 322,300 364 KREN Kresna Graha Investama Tbk. --U9---1 482 486 478 486 4 26,654,100 12,828,573,600 315 5,056.180 486 T/J 180,900 482 B 200,000 365 LAND Trimitra Propertindo Tbk. --U6---2 940 1,000 950 1,000 60 147,700 140,988,000 12 256.410 990 J 17,500 900 B 200 366 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 23,502,900 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---2 322 322 320 322 0 59,000 18,937,000 7 154.808 322 T/J 21,500 292 B 12,000 369 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 12,724,600 0 B 0 370 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,850 5,850 5,850 50 100 585,000 1 96.694 6,150 J 24,600 5,875 B 100 371 LINK Link Net Tbk. --S9---1 3,600 3,650 3,570 3,600 0 1,002,200 3,614,876,000 261 225.000 3,600 T/J 1,007,300 3,580 B 2,100 372 LION Lion Metal Works Tbk. --U3---1 406 410 406 410 4 300 122,400 3 256.781 420 J 100 394 B 100 373 LMAS Limas Indonesia Makmur Tbk --U9---2 123 125 118 121 -2 4,758,800 571,490,400 669 38.029 122 J 131,200 121 T/B 31,100 374 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 97 83 91 4 38,400 3,225,700 17 13.279 91 T/J 22,900 86 B 100 375 LMSH Lionmesh Prima Tbk. --U3---2 300 0 0 300 0 0 0 0 41.667 360 J 100 302 B 100 376 LPCK Lippo Cikarang Tbk --U6---1 820 825 790 800 -20 833,400 668,376,500 202 90.197 810 J 1,700 800 T/B 30,300 377 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 100 3,200 B 20,000 378 LPIN Multi Prima Sejahtera Tbk --U4---2 228 230 230 230 2 100 23,000 1 104.912 246 J 900 212 B 500 379 LPKR Lippo Karawaci Tbk. --S6K--1 232 236 232 236 4 58,956,800 13,810,050,000 969 76.208 236 T/J 5,610,400 234 B 3,013,000 380 LPLI Star Pacific Tbk --U9---2 81 0 0 81 0 0 0 0 2.499 78 J 200 67 B 20,000 381 LPPF Matahari Department Store Tbk. --S9XXO1 3,210 3,350 3,190 3,300 90 2,025,200 6,607,903,000 1,323 74.777 3,310 J 1,500 3,300 T/B 400 382 LPPS Lippo Securities Tbk. --U8---2 80 79 75 79 -1 50,900 3,820,600 6 5.366 79 T/J 61,600 75 B 11,700 383 LRNA Eka Sari Lorena Transport Tbk. --U7---2 180 180 165 180 0 10,500 1,739,100 3 20.000 180 T/J 499,600 165 B 10,000 384 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,205 1,245 1,195 1,215 10 4,595,400 5,562,910,500 945 313.548 1,215 T/J 200 1,210 B 5,200 385 LTLS Lautan Luas Tbk. --U9---1 605 605 600 605 0 6,000 3,602,500 7 213.865 605 T/J 78,500 600 B 200 386 LUCK Sentral Mitra Informatika Tbk. --U9---2 860 905 805 815 -45 19,218,300 16,366,409,500 8,546 284.965 815 T/J 49,900 810 B 119,500 387 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 50 J 137,754,800 0 B 0 388 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 58,950,400 0 B 0 389 MAIN Malindo Feedmill Tbk. --S3K--1 865 875 820 850 -15 2,527,500 2,136,130,500 834 482.955 855 J 39,000 850 T/B 719,400 390 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 450,100 22,505,000 25 6.835 50 T/J 836,964,600 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 4,390 4,390 4,020 4,230 -160 57,900 252,355,000 20 201.429 4,230 T/J 500 4,080 B 900 393 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,595 0 0 1,595 0 0 0 0 94.940 1,715 J 5,400 1,600 B 700 394 MAPI Mitra Adiperkasa Tbk. --S9K--1 910 935 910 935 25 8,257,400 7,636,501,500 1,871 1,500.441 935 T/J 34,100 930 B 76,500 395 MARI Mahaka Radio Integra Tbk. --U9---2 167 167 151 166 -1 745,500 123,348,500 11 221.333 165 J 5,000,000 152 B 1,000 396 MARK Mark Dynamics Indonesia Tbk. --U3---1 476 482 476 482 6 1,786,800 854,007,800 211 964.000 482 T/J 178,800 480 B 6,200 397 MASA Multistrada Arah Sarana Tbk. --U4---1 500 0 0 500 0 0 0 0 355.518 496 J 200 410 B 500 398 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,500 J 100 6,700 B 100 399 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,955 1,950 1,895 1,900 -55 7,700 14,642,000 18 146.154 1,950 J 2,000 1,895 B 400 400 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 416 422 414 416 0 338,100 140,973,000 126 26.000 418 J 141,500 416 T/B 6,700 401 MBTO Martina Berto Tbk. --U5---1 83 90 80 80 -3 5,500 448,800 6 10.811 86 J 20,900 80 T/B 9,900 402 MCAS M Cash Integrasi Tbk. --S9---2 2,020 2,000 1,880 1,915 -105 86,000 164,795,500 76 138.267 1,915 T/J 19,800 1,900 B 500 403 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 114 124 114 117 3 1,643,100 188,363,700 59 104.940 117 T/J 7,100 116 B 31,000 404 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 6,698,800 0 B 0 405 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,225 1,235 1,220 1,225 0 32,612,900 40,024,940,000 2,371 319.433 1,225 T/J 919,700 1,220 B 2,983,500 406 MDKI Emdeki Utama Tbk. --U3---2 184 189 171 188 4 403,900 73,702,300 110 43.995 188 T/J 44,100 186 B 1,100 407 MDLN Modernland Realty Tbk. --S6---1 185 189 180 181 -4 2,432,700 442,244,300 169 53.716 181 T/J 2,700 180 B 580,800 408 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 50,226,800 0 B 0 409 MEDC Medco Energi Internasional Tbk. --S2K--1 690 710 690 710 20 27,722,000 19,409,961,500 1,652 1,250.506 710 T/J 2,064,200 705 B 638,300 410 MEGA Bank Mega Tbk. --U8---1 6,000 6,000 5,800 6,000 0 3,100 18,580,000 5 4,373.560 6,000 T/J 58,800 5,650 B 100 411 MERK Merck Tbk. --U5---2 2,490 2,510 2,410 2,460 -30 3,600 8,834,000 11 6,486.144 2,470 J 500 2,400 B 20,000 412 META Nusantara Infrastructure Tbk. --U7---1 169 172 156 156 -13 3,246,900 522,917,000 141 47.262 160 J 522,800 156 T/B 48,400 413 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,330 1,285 1,330 45 20,100 26,728,500 2 1,364.103 1,330 T/J 180,000 970 B 10,200 414 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 450 444 430 430 -20 1,700 733,200 6 215.000 430 T/J 17,000 414 B 500 415 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 416 MGRO Mahkota Group Tbk. --S1K--1 825 835 825 830 5 2,378,100 1,969,457,000 255 368.889 830 T/J 265,600 825 B 5,500 417 MICE Multi Indocitra Tbk. --U9---2 348 348 348 348 0 100 34,800 1 71.020 348 T/J 300 342 B 200 418 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 0 J 0 1,020 B 100 419 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,690 2,600 2,650 60 14,073,500 37,632,237,000 1,721 156.022 2,650 T/J 1,300 2,640 B 12,200 420 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 3,380,400 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 2,100 105,000 2 125.000 50 T/J 18,978,000 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 13,050 B 100 425 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,350 15,300 15,000 15,300 -50 2,300 35,015,000 9 97,452.229 15,425 J 100 15,000 B 2,000 426 MLIA Mulia Industrindo Tbk --U3---2 525 525 492 492 -33 5,148,000 2,632,432,000 287 82.171 494 J 200 492 T/B 58,500 427 MLPL Multipolar Tbk. --S9---1 66 68 65 65 -1 1,107,700 72,412,600 107 7.456 66 J 116,100 65 T/B 310,100 428 MLPT Multipolar Technology Tbk. --U9---1 330 368 322 368 38 4,400 1,506,000 14 76.667 368 T/J 4,700 312 B 1,100 429 MMLP Mega Manunggal Property Tbk. --S6---2 172 173 170 171 -1 1,987,300 341,345,400 204 29.231 171 T/J 89,600 170 B 37,400 430 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,535 1,540 1,495 1,535 0 15,966,700 24,320,124,000 10,430 170.556 1,535 T/J 1,136,500 1,530 B 1,733,700 431 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,035 1,035 1,035 5 2,500 2,587,500 2 178.448 1,035 T/J 3,000 1,000 B 30,000 432 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 625 635 615 620 -5 59,100 36,878,000 52 41.333 625 J 95,600 620 T/B 213,400 433 MPOW Megapower Makmur Tbk. --U7---2 88 90 86 86 -2 308,900 26,969,100 49 43.000 88 J 200 86 T/B 1,000,900 434 MPPA Matahari Putra Prima Tbk. --U9---1 111 113 110 111 0 136,100 15,097,200 44 46.668 112 J 15,200 111 T/B 106,900 435 MPRO Maha Properti Indonesia Tbk. --U6---2 1,150 0 0 1,150 0 0 0 0 1,045.455 1,150 J 3,100 950 B 200 436 MRAT Mustika Ratu Tbk. --U5---1 146 144 139 139 -7 2,200 312,800 8 21.385 142 J 200 135 B 300 437 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,130 0 0 4,130 0 0 0 0 374.609 4,130 J 1,700 3,720 B 100 438 MSIN MNC Studios International Tbk. --M9---2 400 400 396 400 0 12,400 4,954,800 15 80.000 400 T/J 1,548,300 398 B 10,000 439 MSKY MNC Sky Vision Tbk. --U9---1 1,290 1,295 1,285 1,285 -5 400 515,000 2 84.539 1,285 T/J 4,200 1,280 B 400 440 MTDL Metrodata Electronics Tbk. --S9K--1 1,735 1,740 1,715 1,730 -5 1,259,400 2,178,082,000 365 3,114.424 1,730 T/J 4,200 1,725 B 600 441 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,632,800 0 B 0 442 MTLA Metropolitan Land Tbk. --U6---1 500 520 510 510 10 800 409,000 5 214.420 510 T/J 600 462 B 200 443 MTPS Meta Epsi Tbk. --U7---2 350 350 350 350 0 5,700 1,995,000 5 109.375 348 J 1,100 332 B 100 444 MTRA Mitra Pemuda Tbk. --U6---2 240 244 240 244 4 67,800 16,373,000 23 131.892 244 T/J 3,800 224 B 200 445 MTSM Metro Realty Tbk. --U6---2 169 200 180 200 31 7,900 1,487,700 20 51.249 200 T/J 139,600 161 B 100 446 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 65 66 61 62 -3 1,382,900 86,993,100 86 62.000 64 J 7,700 62 T/B 17,600 447 MYOH Samindo Resources Tbk. --U2---1 1,155 1,160 1,100 1,115 -40 161,200 180,257,000 68 132.805 1,165 J 200 1,115 T/B 23,300 448 MYOR Mayora Indah Tbk. --M5KB-1 1,990 2,040 1,975 2,000 10 10,654,300 21,434,925,500 1,419 10,005.003 2,010 J 300 2,000 T/B 2,716,900 449 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 51 55 51 51 0 1,001,400 51,073,200 13 7.666 52 J 16,500 51 T/B 510,000 452 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 1,135 1,160 0 34,151,800 39,441,832,500 995 1,126.214 1,160 T/J 1,548,200 1,145 B 250,000 454 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 134 130 130 130 -4 200 26,000 2 77.381 139 J 16,700 128 B 1,500 455 NFCX NFC Indonesia Tbk. --S9---2 2,900 2,880 2,830 2,880 -20 8,100 23,212,000 18 155.676 2,880 T/J 5,300 2,830 B 900 456 NICK Charnic Capital Tbk. --U9---2 310 348 292 292 -18 300 98,800 2 146.000 292 T/J 100 280 B 500 457 NIKL Pelat Timah Nusantara Tbk. --U3---1 525 555 520 520 -5 4,241,700 2,276,004,000 896 160.000 525 J 99,900 520 T/B 14,100 458 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---2 150 145 140 145 -5 203,100 28,953,500 25 138.095 145 T/J 388,600 142 B 600 460 NISP Bank OCBC NISP Tbk. --U8---1 845 850 840 850 5 24,500 20,752,000 6 1,030.003 855 J 39,500 840 B 200 461 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 980 J 100 880 B 200 462 NRCA Nusa Raya Cipta Tbk. --U6---1 346 352 344 348 2 46,000 15,908,400 21 40.941 352 J 2,200 346 B 20,500 463 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 51,200 2,560,000 5 33.333 50 T/J 74,838,500 0 B 0 464 NZIA Nusantara Almazia Tbk. --U6---1 482 498 402 498 16 7,800 3,860,600 12 226.364 498 T/J 4,100 422 B 100 465 OASA Protech Mitra Perkasa Tbk. --U7---2 362 0 0 362 0 0 0 0 190.526 390 J 500 350 B 50,000 466 OCAP Onix Capital Tbk. --U9---2 195 194 194 194 -1 200 38,800 1 97.000 194 T/J 6,900 150 B 300 467 OKAS Ancora Indonesia Resources Tbk. --U9---2 105 116 96 109 4 1,315,700 140,756,000 408 272.711 110 J 50,000 109 T/B 1,400 468 OMRE Indonesia Prima Property Tbk --U6---2 825 760 760 760 -65 100 76,000 1 36.394 865 J 100 770 B 1,200 469 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 82 83 81 82 0 152,800 12,404,800 51 60.741 82 T/J 83,500 81 B 5,200 470 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 39,600 1,980,000 2 98.922 50 T/J 5,931,500 0 B 0 471 PALM Provident Agro Tbk. --U1---2 192 192 192 192 0 1,100 211,200 2 52.478 192 T/J 38,300 190 B 3,000 472 PAMG Bima Sakti Pertiwi Tbk. --U6---1 111 125 107 120 9 13,394,300 1,573,754,300 1,562 120.000 121 J 86,600 120 T/B 2,214,700 473 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 85 100 85 90 5 35,800 3,392,400 33 83.333 90 T/J 22,100 86 B 200 474 PANR Panorama Sentrawisata Tbk. --U9---1 278 278 276 278 0 1,103,700 306,742,600 180 166.797 278 T/J 20,400 276 B 9,000 475 PANS Panin Sekuritas Tbk. --U8---1 1,280 1,280 1,280 1,280 0 500 640,000 2 930.909 1,330 J 2,500 1,280 T/B 1,300 476 PBID Panca Budi Idaman Tbk. --U3---1 1,005 1,005 950 990 -15 1,002,800 952,800,500 15 116.471 990 T/J 20,600 960 B 500 477 PBRX Pan Brothers Tbk. --S4---1 340 364 322 328 -12 391,800 129,287,800 87 580.531 330 J 7,500 328 T/B 100,100 478 PBSA Paramita Bangun Sarana Tbk. --U6---1 680 675 630 675 -5 1,200 801,000 3 56.250 680 J 1,000 600 B 2,500 479 PCAR Prima Cakrawala Abadi Tbk. --U5---2 248 246 234 246 -2 700 166,200 5 164.000 246 T/J 500 232 B 100 480 PDES Destinasi Tirta Nusantara Tbk --U9---2 900 0 0 900 0 0 0 0 450.000 820 J 100 680 B 1,100 481 PEGE Panca Global Kapital Tbk. --U9---2 150 150 147 150 0 1,000 149,400 6 324.072 150 T/J 5,100 143 B 200 482 PEHA Phapros Tbk. --U5---2 960 960 945 945 -15 1,800 1,712,500 7 78.881 950 J 27,700 945 T/B 6,600 483 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,525 1,560 1,525 1,535 10 55,085,900 84,967,616,000 6,337 511.667 1,535 T/J 1,256,400 1,530 B 743,500 484 PGJO Tourindo Guide Indonesia Tbk. --U----3 91 100 90 90 -1 185,100 17,093,700 46 112.500 90 T/J 5,100 89 B 8,000 485 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 342 J 200 290 B 1,500 486 PICO Pelangi Indah Canindo Tbk --U3---2 1,105 1,270 1,105 1,170 65 879,700 1,023,881,000 407 180.000 1,190 J 10,000 1,170 T/B 900 487 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 895 895 890 895 0 5,500 4,917,000 8 174.634 895 T/J 95,600 890 B 4,000 488 PKPK Perdana Karya Perkasa Tbk --U2---2 55 59 55 55 0 3,004,700 168,573,800 269 13.750 57 J 36,400 55 T/B 22,000 489 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 3,490 J 1,000 3,070 B 100 491 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 140 125 134 8 5,518,200 734,926,100 1,003 107.200 135 J 25,200 134 T/B 20,000 492 PNBN Bank Pan Indonesia Tbk --M8K--1 1,145 1,160 1,135 1,135 -10 6,445,200 7,348,325,500 298 1,889.777 1,145 J 1,800 1,135 T/B 356,100 493 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 4,600 230,000 5 50.000 50 T/J 8,032,900 0 B 0 494 PNIN Paninvest Tbk. --U8---1 1,005 1,030 1,005 1,030 25 8,500 8,702,000 7 1,095.279 1,035 J 6,000 1,025 B 400 495 PNLF Panin Financial Tbk. --S8K--1 262 268 262 266 4 9,984,000 2,641,116,000 451 287.505 266 T/J 2,686,300 264 B 110,600 496 PNSE Pudjiadi & Sons Tbk. --U9---2 320 300 300 300 -20 500 150,000 1 149.898 400 J 200 300 T/B 1,000 497 POLA Pool Advista Finance Tbk. --U8---2 78 99 76 76 -2 8,211,800 719,000,600 2,394 56.296 79 J 1,000 76 T/B 9,200 498 POLI Pollux Investasi Internasional Tbk. --U6---2 1,250 1,350 1,250 1,285 35 1,900 2,466,000 13 78.593 1,290 J 63,300 1,280 B 300 499 POLL Pollux Properti Indonesia Tbk. --U6---1 11,350 11,550 11,325 11,525 175 674,900 7,735,960,000 1,971 1,873.984 11,525 T/J 2,500 11,475 B 10,500 500 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,130 J 1,400 0 B 0 501 POLY Asia Pacific Fibers Tbk --U4---2 51 52 51 51 0 760,100 38,992,200 48 0.438 52 J 185,600 51 T/B 274,400 502 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 180,800 9,040,000 367 31.736 50 T/J 9,999,700 0 B 0 503 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 705 690 690 690 -15 200 138,000 1 128.972 690 T/J 8,700 530 B 500 504 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,500 75,000 2 33.333 50 T/J 13,246,200 0 B 0 505 POWR Cikarang Listrindo Tbk. --M7---2 825 825 810 815 -10 2,013,800 1,647,332,000 261 54.333 815 T/J 88,600 810 B 91,600 506 PPRE PP Presisi Tbk. --U7---1 202 218 202 208 6 8,744,500 1,843,713,200 1,602 48.372 208 T/J 354,300 206 B 429,000 507 PPRO PP Properti Tbk. --U6K--1 53 54 52 53 0 26,578,700 1,411,216,200 804 114.595 54 J 19,448,800 53 T/B 2,178,200 508 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 140 140 140 5 1,500 210,000 2 78.816 140 T/J 48,500 125 B 400 509 PRDA Prodia Widyahusada Tbk. --U9---1 3,800 4,500 3,750 4,000 200 21,900 86,991,000 12 61.538 4,000 T/J 8,200 3,750 B 8,400 510 PRIM Royal Prima Tbk. --U9---2 344 340 314 314 -30 6,200 2,001,200 8 62.800 328 J 10,000 314 T/B 4,700 511 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 232 222 228 0 55,862,000 12,600,607,200 1,091 739.707 228 T/J 79,000 226 B 10,000 512 PSDN Prasidha Aneka Niaga Tbk --U5---2 153 178 175 177 24 100,400 17,770,800 5 17.700 177 T/J 126,800 155 B 1,200 513 PSGO Palma Serasih Tbk. --U5---2 133 136 129 136 3 149,200 19,827,800 37 129.524 136 T/J 7,500 133 B 1,000 514 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,581,600 0 B 0 515 PSSI Pelita Samudera Shipping Tbk. --U7---1 164 164 160 163 -1 34,100 5,539,000 23 120.741 163 T/J 68,400 162 B 9,200 516 PTBA Bukit Asam Tbk. --S2BXO1 2,250 2,320 2,230 2,310 60 13,944,500 31,693,522,000 2,352 2,008.696 2,320 J 445,600 2,310 T/B 272,200 517 PTIS Indo Straits Tbk. --U7---1 91 114 74 86 -5 16,100 1,601,700 19 9.053 100 J 300 83 B 100 518 PTPP PP (Persero) Tbk. --S6XXO1 1,405 1,440 1,400 1,440 35 9,688,700 13,769,638,500 1,512 270.677 1,440 T/J 232,600 1,425 B 107,000 519 PTPW Pratama Widya Tbk. --U7---2 965 975 850 915 -50 1,092,200 983,404,500 441 140.769 920 J 12,000 915 T/B 33,800 520 PTRO Petrosea Tbk. --S2---1 1,490 1,525 1,485 1,500 10 255,400 382,215,000 105 1,200.000 1,510 J 6,300 1,490 B 29,100 521 PTSN Sat Nusapersada Tbk --M4---1 242 254 242 248 6 227,500 55,905,200 53 128.276 248 T/J 20,100 246 B 13,000 522 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---1 300 294 294 294 -6 400 117,600 2 36.670 318 J 100 294 T/B 4,200 524 PURA Putra Rajawali Kencana Tbk. --U7---2 256 272 230 262 6 269,421,500 67,917,531,000 22,275 249.524 262 T/J 1,432,500 260 B 300 525 PURE Trinitan Metals and Minerals Tbk. --U3---1 174 179 168 171 -3 5,603,600 964,561,100 700 57.000 172 J 73,000 171 T/B 47,400 526 PWON Pakuwon Jati Tbk. --S6B3O1 530 545 530 535 5 15,976,500 8,593,749,000 2,529 2,062.531 540 J 1,843,500 535 T/B 347,400 527 PYFA Pyridam Farma Tbk --U5---2 197 198 173 184 -13 7,500 1,348,100 24 180.321 184 T/J 2,000 180 B 1,000 528 PZZA Sarimelati Kencana Tbk. --U9---1 980 990 980 985 5 107,100 105,526,000 37 89.545 995 J 18,000 985 T/B 152,700 529 RAJA Rukun Raharja Tbk. --S7---1 121 163 119 153 32 60,904,900 9,296,441,300 6,918 525.556 154 J 128,800 153 T/B 913,200 530 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,065 1,065 1,030 1,045 -20 1,972,300 2,053,960,500 872 653.125 1,045 T/J 13,100 1,040 B 219,200 531 RANC Supra Boga Lestari Tbk. --U9---1 300 300 300 300 0 89,800 26,940,000 8 60.000 300 T/J 90,000 296 B 200 532 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 66 66 64 65 -1 76,400 4,993,600 29 20.793 66 J 3,900 65 T/B 60,000 533 RDTX Roda Vivatex Tbk --U6---1 5,700 0 0 5,700 0 0 0 0 300.286 5,675 J 1,000 5,125 B 100 534 REAL Repower Asia Indonesia Tbk. --U6---2 169 180 161 173 4 69,978,500 11,730,897,200 8,911 173.000 173 T/J 2,038,500 171 B 505,000 535 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 0 0 185 0 0 0 0 85.384 181 J 9,900 122 B 1,800 536 RICY Ricky Putra Globalindo Tbk --U4---1 151 0 0 151 0 0 0 0 23.982 150 J 2,900 140 B 100 537 RIGS Rig Tenders Indonesia Tbk. --U7---2 284 296 270 280 -4 645,300 181,300,000 195 114.731 280 T/J 6,200 272 B 600 538 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 500 25,000 2 27.451 0 J 0 0 B 0 539 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 472 476 466 476 4 708,800 335,355,800 63 292.025 476 T/J 94,600 472 B 100 540 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 312 280 312 12 23,600 6,752,000 8 2,441.315 312 T/J 19,900 286 B 100 541 RODA Pikko Land Development Tbk. --U6---2 53 54 52 53 0 573,100 30,175,000 39 84.624 53 T/J 58,600 52 B 1,165,700 542 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,295 1,300 0 233,900 304,007,500 57 509.804 1,305 J 100 1,295 B 141,500 543 RUIS Radiant Utama Interinsco Tbk. --U2---2 230 0 0 230 0 0 0 0 92.000 230 J 40,000 220 B 40,100 544 SAFE Steady Safe Tbk --U7---2 180 187 180 187 7 216,000 40,197,100 58 18.827 185 J 2,000 181 B 2,000 545 SAME Sarana Meditama Metropolitan Tbk. --M9---2 212 220 204 212 0 2,800 597,600 8 265.000 210 J 14,900 200 B 20,200 546 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 3,000 710 B 1,200 547 SATU Kota Satu Properti Tbk. --U6---2 58 60 55 55 -3 302,500 17,006,200 25 47.009 56 J 200 55 T/B 5,400 548 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 1,200 11,040,000 2 5,935.484 9,200 T/J 25,300 9,000 B 600 550 SCMA Surya Citra Media Tbk. --S9XXO1 1,360 1,415 1,365 1,405 45 17,107,900 23,823,739,500 2,525 635.594 1,410 J 391,800 1,405 T/B 8,346,100 551 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 50 50 50 0 100 5,000 1 27.536 50 T/J 3,897,100 0 B 0 553 SDPC Millennium Pharmacon International Tbk. --U9---1 95 98 93 95 0 825,600 77,927,800 49 63.414 95 T/J 36,400 94 B 100 554 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 800 J 30,800 710 B 100 555 SFAN Surya Fajar Capital Tbk. --U9---2 940 940 940 940 0 6,100 5,734,000 5 500.000 940 T/J 4,100 935 B 9,700 556 SGRO Sampoerna Agro Tbk. --U1---1 2,350 0 0 2,350 0 0 0 0 100.427 2,390 J 500 2,350 B 8,300 557 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,450 0 0 3,450 0 0 0 0 160.324 3,400 J 200 2,800 B 200 558 SHIP Sillo Maritime Perdana Tbk. --M7---2 730 730 720 725 -5 279,600 203,703,500 32 517.857 725 T/J 14,000 720 B 100 559 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,195 1,230 1,200 1,230 35 3,044,800 3,705,519,000 954 212.069 1,230 T/J 101,700 1,225 B 12,500 560 SILO Siloam International Hospitals Tbk. --M9K--1 6,525 6,700 6,550 6,650 125 596,500 3,962,525,000 337 75.527 6,650 T/J 4,200 6,625 B 31,400 561 SIMA Siwani Makmur Tbk --U9---2 50 50 50 50 0 100 5,000 1 6.368 50 T/J 10,991,200 0 B 0 562 SIMP Salim Ivomas Pratama Tbk. --M1---1 366 374 360 366 0 2,561,100 934,381,200 559 33.273 368 J 217,700 366 T/B 78,900 563 SINI Singaraja Putra Tbk. --U3---2 1,500 1,370 1,125 1,145 -355 17,000 20,319,500 35 1,060.185 1,145 T/J 3,400 1,125 B 800 564 SIPD Sierad Produce Tbk. --U3---2 915 915 915 915 0 100 91,500 1 1.017 915 T/J 9,900 840 B 5,000 565 SKBM Sekar Bumi Tbk. --U5---2 400 0 0 400 0 0 0 0 347.826 392 J 3,100 306 B 2,000 566 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 567 SKRN Superkrane Mitra Utama Tbk. --S6---2 500 500 490 500 0 124,500 62,027,400 18 71.429 520 J 100 500 T/B 95,700 568 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 57 57 55 56 -1 725,200 40,236,900 134 14.933 56 T/J 108,900 55 B 202,400 569 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,750 4,830 4,750 4,800 50 18,900 90,633,000 31 4,173.913 4,810 J 4,700 4,800 T/B 200 570 SMAR Smart Tbk. --U1---2 3,740 0 0 3,740 0 0 0 0 1,235.710 3,780 J 1,900 3,660 B 600 571 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 330 348 320 324 -6 14,621,000 4,921,754,000 2,213 57.857 326 J 2,600 324 T/B 235,700 572 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 995 985 985 -10 93,200 92,725,500 13 1,189.614 995 J 1,600 985 T/B 1,100 573 SMDM Suryamas Dutamakmur Tbk. --U6---2 110 120 120 120 10 300 36,000 1 15.204 120 T/J 4,700 104 B 3,200 574 SMDR Samudera Indonesia Tbk. --U7---1 204 206 204 206 2 29,500 6,070,800 18 826.712 208 J 32,900 206 T/B 600 575 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,300 12,375 12,000 12,025 -275 2,077,200 25,108,990,000 1,368 4,184.355 12,050 J 71,600 12,025 T/B 19,400 576 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 214 208 206 208 -6 72,400 15,016,000 11 107.772 210 J 300 206 B 229,000 577 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---2 111 110 110 110 -1 800 88,000 2 257.346 110 T/J 70,700 106 B 400 579 SMRA Summarecon Agung Tbk. --S6K--1 870 890 865 885 15 5,281,200 4,625,075,000 750 1,454.157 885 T/J 552,200 880 B 100 580 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 1,425 1,455 1,425 1,455 30 2,802,100 4,048,345,000 731 3,886.322 1,455 T/J 203,600 1,450 B 11,700 582 SOCI Soechi Lines Tbk. --M7---1 140 141 133 134 -6 6,565,600 889,323,500 801 24.364 135 J 28,000 134 T/B 1,532,700 583 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,250 J 300 4,220 B 100 584 SOSS Shield On Service Tbk. --U9---2 392 400 390 400 8 4,500 1,776,000 7 144.928 400 T/J 142,000 360 B 400 585 SOTS Satria Mega Kencana Tbk. --U9---2 234 290 290 290 56 200 58,000 1 175.758 234 J 103,300 206 B 500 586 SPMA Suparma Tbk. --U3---1 306 308 294 306 0 23,000 6,949,800 8 137.171 306 T/J 66,500 296 B 3,000 587 SPTO Surya Pertiwi Tbk. --S9K--2 830 830 815 815 -15 1,091,000 897,953,000 66 70.259 820 J 2,001,400 815 T/B 123,300 588 SQMI Wilton Makmur Indonesia Tbk. --U9---2 232 236 226 236 4 2,332,000 540,692,800 299 134.108 238 J 202,900 236 T/B 170,100 589 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 262 250 230 230 -32 109,500 25,570,400 60 245.462 238 J 29,600 230 T/B 3,100 590 SRIL Sri Rejeki Isman Tbk. --S4LKO1 218 222 218 220 2 6,599,600 1,451,671,200 546 91.667 222 J 953,600 220 T/B 1,154,000 591 SRSN Indo Acidatama Tbk --U3---1 61 63 59 60 -1 808,200 49,139,400 65 10.928 61 J 117,100 60 T/B 26,000 592 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,600 3,580 3,600 20 14,300 51,218,000 7 65.455 3,600 T/J 8,800 3,570 B 1,000 593 SSIA Surya Semesta Internusa Tbk. --S6K--1 695 705 690 700 5 42,499,000 29,714,050,000 906 287.179 700 T/J 303,400 695 B 113,400 594 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 790 790 765 785 -5 45,565,800 35,312,291,500 540 117.164 790 J 144,100 780 B 150,400 595 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 490 J 10,000 392 B 500 596 STAR Buana Artha Anugerah Tbk. --U4---1 160 158 154 158 -2 30,400 4,802,500 5 154.902 158 T/J 189,800 155 B 10,000 597 STTP Siantar Top Tbk. --U5---2 4,650 5,250 4,690 4,690 40 2,600 12,650,000 14 2,771.376 4,690 T/J 100 4,100 B 100 598 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 50 51 50 51 1 237,000 11,850,100 53 0.729 51 T/J 1,228,400 50 B 2,892,200 600 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,600 J 100 3,000 B 100 601 SURE Super Energy Tbk. --U2---2 2,970 0 0 2,970 0 0 0 0 1,916.129 2,970 J 40,300 2,960 B 2,800 602 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 91 89 89 -1 344,300 30,978,600 78 55.625 90 J 9,500 89 T/B 39,800 603 TALF Tunas Alfin Tbk. --U3---2 268 270 266 270 2 3,500 936,600 6 68.354 268 J 2,200 212 B 1,200 604 TAMA Lancartama Sejati Tbk. --U6---2 296 370 370 370 74 15,200 5,624,000 116 211.429 0 J 0 370 T/B 57,087,500 605 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 210 220 206 206 -4 30,165,600 6,333,222,000 251 1,882.138 208 J 17,000 206 T/B 5,300 606 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 607 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 64,732,800 0 B 0 608 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,240 1,250 1,230 1,240 0 66,127,800 82,021,024,000 3,994 306.173 1,240 T/J 3,148,200 1,235 B 1,393,200 609 TBLA Tunas Baru Lampung Tbk. --S5---1 800 820 785 810 10 989,500 794,193,000 344 184.447 810 T/J 145,500 800 B 79,600 610 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 0 0 800 0 0 0 0 113.475 870 J 5,000 760 B 2,500 611 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,800 J 6,000 8,500 B 600 612 TCPI Transcoal Pacific Tbk. --U7---2 6,475 6,625 6,550 6,550 75 6,242,400 41,074,607,500 10,862 4,746.377 6,575 J 21,500 6,550 T/B 21,000 613 TDPM Tridomain Performance Materials Tbk. --U3K--1 197 197 188 188 -9 338,100 63,776,800 59 82.456 188 T/J 92,700 187 B 1,200 614 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,800 1,795 1,795 0 284,600 511,079,000 170 163.927 1,800 J 49,600 1,795 T/B 49,800 615 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 195 199 185 187 -8 63,381,400 12,073,826,900 4,132 60.323 188 J 36,000 187 T/B 941,200 616 TFAS Telefast Indonesia Tbk. --U9---2 129 144 130 130 1 210,300 28,852,400 245 72.222 130 T/J 5,071,600 129 B 18,000 617 TFCO Tifico Fiber Indonesia Tbk. --U4---2 352 344 344 344 -8 100 34,400 1 77.955 440 J 100 344 T/B 16,600 618 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 5,250 5,250 5,250 225 600 3,150,000 1 4,314.241 5,550 J 100 5,300 B 200 619 TGRA Terregra Asia Energy Tbk. --U7---1 106 110 105 105 -1 918,800 97,207,000 189 52.500 106 J 3,400 105 T/B 38,500 620 TIFA Tifa Finance Tbk. --U8---2 220 216 214 216 -4 15,900 3,404,400 3 108.000 216 T/J 13,000 200 B 35,600 621 TINS Timah Tbk. --S2K--1 705 725 700 710 5 9,246,800 6,566,484,000 874 362.806 715 J 874,500 710 T/B 1,406,000 622 TIRA Tira Austenite Tbk --U9---2 258 258 195 258 0 400 94,900 3 115.792 258 T/J 14,000 202 B 5,100 623 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 50 52 0 9,900 505,500 21 23.771 52 T/J 3,900 50 B 810,700 624 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,500 8,700 8,250 8,275 -225 952,300 8,028,375,000 1,599 511.629 8,300 J 400 8,275 T/B 21,600 625 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,810 3,830 3,780 3,790 -20 50,248,200 191,372,182,000 5,437 1,991.749 3,790 T/J 36,200 3,780 B 341,500 626 TMAS Temas Tbk. --M7---1 89 91 89 90 1 758,800 67,918,700 95 207.001 90 T/J 27,700 89 B 60,700 627 TMPO Tempo Intimedia Tbk. --U9---2 155 155 155 155 0 6,400 992,000 2 53.845 155 T/J 4,000 121 B 4,000 628 TNCA Trimuda Nuansa Citra Tbk. --M7---2 264 258 252 258 -6 21,300 5,375,400 3 172.000 260 J 1,700 252 B 26,000 629 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 348 330 348 2 21,800 7,556,400 4 73.436 348 T/J 30,300 334 B 1,000 630 TOPS Totalindo Eka Persada Tbk. --U6K--1 124 126 101 101 -23 6,692,400 739,802,200 1,146 162.560 102 J 50,000 101 T/B 518,700 631 TOTL Total Bangun Persada Tbk. --S6---1 408 410 408 408 0 254,700 104,197,000 53 146.643 410 J 139,700 408 T/B 1,325,900 632 TOTO Surya Toto Indonesia Tbk. --U3---2 254 256 250 256 2 267,600 66,966,600 28 830.441 256 T/J 14,500 250 B 56,500 633 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 880 870 875 0 39,289,200 34,382,424,000 22,022 4,168.056 875 T/J 4,711,600 870 B 305,100 634 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,825 8,975 8,825 8,925 100 3,326,700 29,666,500,000 1,244 2,063.989 8,925 T/J 37,900 8,900 B 158,100 635 TPMA Trans Power Marine Tbk. --U7---2 290 288 270 288 -2 348,200 100,274,400 7 125.217 290 J 100 288 T/B 152,300 636 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 637 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 638 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 138 139 135 135 -3 13,200 1,808,200 10 136.041 135 T/J 9,900 129 B 500 639 TRIN Perintis Triniti Properti Tbk. --U6---2 250 266 240 248 -2 25,390,700 6,344,956,000 3,199 124.000 248 T/J 332,300 246 B 100,000 640 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 641 TRIS Trisula International Tbk. --U4---2 298 298 296 298 0 395,900 117,777,400 54 99.333 300 J 253,200 298 T/B 4,200 642 TRST Trias Sentosa Tbk. --U3---1 380 380 380 380 0 12,700 4,826,000 2 226.676 420 J 35,000 380 T/B 10,800 643 TRUK Guna Timur Raya Tbk. --S7---2 89 87 87 87 -2 16,500 1,435,500 6 37.826 89 J 100 87 T/B 96,100 644 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 344 J 5,500 264 B 200 645 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,360 1,315 1,350 0 14,400 19,417,500 8 240.831 1,350 T/J 16,000 1,345 B 8,100 646 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,450 3,450 3,450 -10 1,000 3,450,000 1 89.610 3,450 T/J 8,500 2,620 B 200 647 TURI Tunas Ridean Tbk. --U9---1 1,020 1,025 1,015 1,020 0 1,676,000 1,710,552,000 35 2,266.667 1,020 T/J 300,000 1,015 B 153,100 648 UCID Uni-Charm Indonesia Tbk. --U4---1 1,810 1,820 1,700 1,795 -15 1,239,600 2,207,324,000 750 119.667 1,795 T/J 282,300 1,780 B 2,000 649 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,610 1,600 1,610 0 24,200 38,875,000 49 3,121.607 1,610 T/J 9,600 1,605 B 300 650 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,330 3,230 3,230 -170 1,200 3,934,000 9 119.627 3,310 J 100 3,220 B 100 651 UNIT Nusantara Inti Corpora Tbk --U4---2 167 167 167 167 0 2,200 367,400 4 4.145 169 J 500 165 B 1,100 652 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 93 99 93 94 1 27,800 2,629,300 22 4.464 94 T/J 1,800 93 B 38,200 653 UNTR United Tractors Tbk. --S9BXO1 18,275 18,275 17,875 18,025 -250 4,673,400 84,246,737,500 5,571 21,458.333 18,025 T/J 1,900 18,000 B 13,500 654 UNVR Unilever Indonesia Tbk. --M5BXO1 7,875 7,875 7,825 7,850 -25 5,773,900 45,308,430,000 2,866 200,972.862 7,850 T/J 2,600 7,825 B 127,000 655 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,020 2,020 1,800 1,900 -120 151,100 287,835,000 117 158.333 1,900 T/J 22,000 1,860 B 1,300 656 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 109 J 16,200 100 B 500 657 VINS Victoria Insurance Tbk. --U8---2 117 120 114 116 -1 121,400 13,858,400 31 110.476 116 T/J 152,600 113 B 400 658 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 117,456,000 5,872,800,000 67 16.667 50 T/J 13,444,200 0 B 0 659 VOKS Voksel Electric Tbk. --U4---1 308 322 308 316 8 183,500 57,832,400 75 139.783 318 J 39,800 316 T/B 8,100 660 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 130 J 5,500 100 B 1,000 661 WAPO Wahana Pronatural Tbk. --U9---2 78 99 80 99 21 312,000 29,928,200 40 56.571 96 J 400 85 B 30,000 662 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 276 284 278 280 4 8,230,900 2,311,725,000 588 96.552 280 T/J 1,193,400 278 B 170,300 663 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 152 152 151 152 0 2,172,000 330,133,500 213 66.354 152 T/J 93,100 151 B 8,500 664 WICO Wicaksana Overseas International Tbk. --U9---2 492 472 452 452 -40 400 186,800 4 23.365 472 J 100 452 T/B 100 665 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 138 136 137 -1 354,500 48,408,100 62 21.077 138 J 67,200 137 T/B 43,400 666 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,915 1,960 1,915 1,960 45 10,837,900 21,017,934,000 2,138 503.787 1,960 T/J 419,400 1,955 B 20,000 667 WINS Wintermar Offshore Marine Tbk. --U7---1 98 97 95 95 -3 745,300 72,261,200 24 25.691 96 J 600 95 T/B 21,700 668 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 274 278 260 266 -8 92,100 24,152,600 27 40.327 268 J 25,000 262 B 52,300 669 WOOD Integra Indocabinet Tbk. --S5K--1 490 494 484 486 -4 12,242,000 5,971,175,600 632 186.923 486 T/J 208,400 484 B 4,700 670 WOWS Ginting Jaya Energi Tbk. --U2---2 103 139 107 139 36 156,992,500 20,628,018,200 12,205 30.889 0 J 0 139 T/B 110,658,200 671 WSBP Waskita Beton Precast Tbk. --S3K--1 242 244 232 232 -10 47,185,000 11,084,997,000 4,171 47.347 234 J 128,000 232 T/B 4,482,300 672 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,135 1,160 1,115 1,150 15 37,044,200 42,254,515,500 3,016 310.391 1,155 J 2,077,900 1,150 T/B 708,500 673 WTON Wijaya Karya Beton Tbk. --S3K--1 400 402 398 400 0 3,452,500 1,380,234,400 320 67.797 402 J 201,000 400 T/B 500 674 YELO Yelooo Integra Datanet Tbk. --S9---2 57 58 55 56 -1 2,602,700 145,470,400 304 14.894 57 J 522,900 56 T/B 8,000 675 YPAS Yanaprima Hastapersada Tbk --U3---2 302 0 0 302 0 0 0 0 55.413 376 J 100 304 B 6,500 676 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 246 200 246 46 5,100 1,024,600 3 116.707 238 J 3,200 236 B 100 677 ZBRA Zebra Nusantara Tbk --U9---2 64 63 60 61 -3 501,400 30,613,100 127 35.332 62 J 61,200 61 T/B 103,700 678 ZINC Kapuas Prima Coal Tbk. --U2---2 354 360 352 360 6 59,342,300 21,134,423,200 3,111 1,283.377 362 J 341,100 360 T/B 270,300 679 ZONE Mega Perintis Tbk. --U4---2 484 484 470 482 -2 264,000 127,534,400 60 161.745 482 T/J 12,400 480 B 200 Total 3,366,817,500 4,106,691,214,800 372,510 4,141,097,000 326,392,400 Jakarta, 11 February 2020 Trading Division