List of Securities Quotation: Date: Monday, 17 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 11,100 11,350 11,025 11,200 100 246,600 2,762,827,500 507 909.860 11,225 J 500 11,200 T/B 11,200 2 ABBA Mahaka Media Tbk. --U9---2 66 71 56 65 -1 12,701,200 851,990,600 1,680 114.035 66 J 534,400 65 T/B 44,900 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 6,975 J 5,000 5,450 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,460 1,465 1,450 1,465 5 200 291,500 2 39.067 1,460 J 3,200 1,200 B 100 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,645 1,665 1,645 1,650 5 11,931,500 19,712,840,500 1,838 2,012.195 1,650 T/J 60,900 1,645 B 51,100 6 ACST Acset Indonusa Tbk. --U6---1 750 720 690 695 -55 202,500 141,283,500 43 29.186 720 J 3,200 695 T/B 11,600 7 ADES Akasha Wira International Tbk. --U5---2 910 925 880 910 0 38,300 34,308,500 25 47.273 920 J 800 910 T/B 100 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 925 960 915 940 15 11,010,900 10,376,594,000 1,611 738.222 940 T/J 216,700 935 B 596,700 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 9,825 10,000 0 12,300 122,227,500 39 430.108 10,000 T/J 7,300 9,950 B 1,000 10 ADMG Polychem Indonesia Tbk --U3---1 132 136 130 132 0 742,000 97,755,400 76 11.782 132 T/J 19,700 131 B 15,400 11 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,330 1,305 1,320 0 12,413,400 16,347,496,500 2,825 120.000 1,325 J 252,200 1,320 T/B 39,300 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 466 464 434 450 -16 12,300 5,349,000 9 409.091 450 T/J 10,000 434 B 9,100 13 AGII Aneka Gas Industri Tbk. --S3---1 575 595 565 565 -10 42,300 24,141,500 40 51.364 575 J 200 565 T/B 28,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 142 147 142 144 2 1,373,200 198,431,300 327 235.263 144 T/J 284,900 143 B 179,000 15 AGRS Bank IBK Indonesia Tbk. --U8---2 161 162 152 152 -9 40,000 6,185,000 7 138.182 161 J 2,700 152 T/B 2,700 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 53 53 51 51 -2 106,400 5,441,300 19 192.286 52 J 3,600 51 T/B 64,000 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 200 10,000 2 75.893 50 T/J 2,223,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 400 400 400 400 0 100 40,000 1 52.764 400 T/J 34,100 342 B 3,000 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,040 3,070 3,000 3,070 30 2,205,600 6,687,393,000 889 2,446.781 3,070 T/J 260,300 3,020 B 55,600 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 480 462 362 362 -118 27,200 10,309,200 47 181.000 398 J 200 362 T/B 500 23 ALDO Alkindo Naratama Tbk. --U3---2 450 450 444 444 -6 2,300 1,029,000 12 325.411 444 T/J 1,300 442 B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 280 272 224 272 -8 400 103,800 4 45.791 300 J 100 274 B 100 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 300 300 266 270 -30 5,400 1,608,400 8 41.538 298 J 100 264 B 9,200 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 398 400 0 22,951,000 9,134,500,000 7 199.844 400 T/J 59,500 390 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 100 30,000 1 285.714 300 T/J 10,800 230 B 3,000 28 AMAR Bank Amar Indonesia Tbk. --U8---2 368 370 344 346 -22 166,800 58,873,800 94 198.851 354 J 1,400 346 T/B 12,600 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 134.694 3,300 J 10,000 3,260 B 5,100 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 390 388 372 388 -2 27,100 10,433,200 9 303.125 388 T/J 1,000 380 B 1,000 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,360 2,370 2,330 2,340 -20 340,500 804,932,000 167 123.158 2,340 T/J 6,600 2,330 B 40,500 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 810 820 805 805 -5 3,500 2,831,500 17 2,054.148 810 J 1,500 800 B 1,500 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 59,500 2,975,000 11 125.000 50 T/J 20,149,500 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 0 0 835 0 0 0 0 69.583 835 J 17,100 640 B 2,300 35 ANTM Aneka Tambang Tbk. --S2XXO1 675 690 670 680 5 33,798,800 22,975,142,500 3,168 448.342 685 J 2,428,900 680 T/B 29,200 36 APEX Apexindo Pratama Duta Tbk. --U2---2 228 226 226 226 -2 400 90,400 1 14.469 220 J 234,100 204 B 100 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 625 700 0 35,200 23,377,000 29 744.554 705 J 28,700 630 B 7,300 38 APII Arita Prima Indonesia Tbk. --U9---2 199 220 199 218 19 2,300 473,000 5 99.091 206 J 100 175 B 200 39 APLI Asiaplast Industries Tbk. --U3---1 156 156 130 156 0 25,300 3,301,200 6 130.000 156 T/J 12,700 130 B 5,700 40 APLN Agung Podomoro Land Tbk. --M6K--1 151 152 145 150 -1 4,236,100 633,884,300 406 41.096 151 J 24,800 150 T/B 510,700 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 20,200 600 B 100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,900 1,995 1,900 1,905 5 1,228,100 2,343,892,000 840 807.203 1,905 T/J 7,100 1,810 B 2,600 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---1 460 460 454 454 -6 1,100 501,600 5 3,085.707 460 J 135,200 454 T/B 1,100 47 ARTA Arthavest Tbk --U9---2 454 0 0 454 0 0 0 0 263.356 448 J 1,000 342 B 100 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,410 3,500 3,410 3,410 0 1,600 5,500,000 10 2,583.333 3,500 J 800 3,410 T/B 700 50 ASBI Asuransi Bintang Tbk. --U8---2 256 256 256 256 0 500 128,000 1 194.337 256 T/J 1,000 226 B 1,000 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 995 995 995 -5 12,000 11,940,000 6 293.900 1,120 J 200 990 B 100 52 ASGR Astra Graphia Tbk. --U9---1 935 960 930 950 15 35,200 32,852,500 26 196.965 950 T/J 12,200 935 B 8,000 53 ASII Astra International Tbk. --S4BXO1 6,100 6,175 6,050 6,100 0 16,567,600 101,268,407,500 3,458 4,362.222 6,100 T/J 87,700 6,075 B 1,312,700 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 120 118 118 -2 185,300 22,025,600 10 78.667 124 J 500 117 B 3,300 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,305 1,305 1,300 1,300 -5 56,100 72,974,000 27 2,407.407 1,305 J 8,700 1,295 B 7,200 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 105 178 178 178 73 7,400 1,317,200 18 169.524 0 J 0 178 T/B 104,061,800 57 ASRI Alam Sutera Realty Tbk. --S6---1 170 176 168 174 4 4,320,300 748,850,800 412 165.714 175 J 358,900 174 T/B 353,300 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 1,990 J 100 1,830 B 1,000 59 ASSA Adi Sarana Armada Tbk. --S7K--1 575 575 550 555 -20 5,288,800 2,958,531,500 205 142.308 560 J 553,300 555 T/B 104,600 60 ATIC Anabatic Technologies Tbk. --U9---1 650 650 650 650 0 400 260,000 1 92.857 650 T/J 400 600 B 100 61 AUTO Astra Otoparts Tbk. --M4---1 1,145 1,160 1,145 1,150 5 255,200 293,734,000 147 1,040.065 1,155 J 130,800 1,150 T/B 26,800 62 AYLS Agro Yasa Lestari Tbk. --U9---2 284 354 290 354 70 3,020,400 1,040,851,400 472 354.000 0 J 0 354 T/B 5,747,800 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 120,900 6,045,000 6 57.388 50 T/J 47,948,500 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 0 J 0 280 B 3,300 65 BAJA Saranacentral Bajatama Tbk. --U3---2 67 68 63 64 -3 313,600 20,311,800 71 25.600 65 J 13,500 64 T/B 74,800 66 BALI Bali Towerindo Sentra Tbk. --U7---2 975 1,070 975 1,065 90 2,300 2,261,000 4 1,331.250 1,050 J 900 800 B 200 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 51 50 50 -1 260,100 13,008,100 15 33.333 51 J 226,900 50 T/B 400 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 18,500 925,000 2 33.333 50 T/J 63,247,000 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 615 615 590 610 -5 55,500 32,827,000 8 7,911.803 610 T/J 9,900 600 B 1,000 70 BAYU Bayu Buana Tbk --U9---2 1,115 1,130 1,130 1,130 15 100 113,000 1 139.384 1,115 J 4,000 1,025 B 10,200 71 BBCA Bank Central Asia Tbk. --S8B3O1 33,400 33,750 33,400 33,600 200 23,063,800 774,311,460,000 4,917 19,200.000 33,600 T/J 2,944,100 33,575 B 910,500 72 BBHI Bank Harda Internasional Tbk. --U8---2 107 110 110 110 3 10,100 1,111,000 3 88.000 109 J 30,000 105 B 4,000 73 BBKP Bank Bukopin Tbk. --S8---1 202 204 200 202 0 2,149,600 434,074,800 209 59.925 202 T/J 183,400 200 B 932,700 74 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,600 402 B 2,600 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,450 J 50,000 1,755 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,525 7,650 7,525 7,625 100 14,490,000 110,033,727,500 5,810 36.674 7,625 T/J 273,000 7,600 B 534,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,550 4,540 4,470 4,470 -80 119,759,900 536,203,782,000 7,128 5,108.571 4,480 J 2,932,900 4,470 T/B 129,100 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,468,400 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,765 1,810 1,675 1,795 30 35,071,300 60,860,900,000 4,589 234.130 1,800 J 165,600 1,795 T/B 653,600 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 294 294 294 0 50,000 14,700,000 3 299.328 294 T/J 56,800 290 B 100 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 145 149 143 146 1 8,467,200 1,251,592,000 6,874 414.043 146 T/J 5,600 145 B 25,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 256,700 12,835,000 33 45.455 50 T/J 1,188,500 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,400 3,470 3,400 3,460 60 1,327,800 4,584,798,000 362 1.954 3,460 T/J 102,300 3,450 B 9,200 85 BEEF Estika Tata Tiara Tbk. --S1---2 364 372 354 362 -2 310,500 112,063,400 143 106.471 362 T/J 21,300 360 B 6,400 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 400 20,000 1 217.306 50 T/J 367,815,500 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 550 0 0 550 0 0 0 0 366.667 550 J 57,500 545 B 31,200 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 156 161 156 160 4 29,524,200 4,706,267,300 1,368 94.118 161 J 852,800 160 T/B 3,315,000 89 BFIN BFI Finance Indonesia Tbk. --S8---2 525 525 500 500 -25 1,246,600 640,593,000 162 2,562.263 505 J 2,300 500 T/B 900 90 BGTG Bank Ganesha Tbk. --U8---2 51 51 50 50 -1 1,740,300 87,026,100 32 48.544 51 J 737,000 50 T/B 2,660,300 91 BHIT MNC Investama Tbk. --S9---1 63 65 62 62 -1 23,996,800 1,527,971,600 15,369 181.313 63 J 358,900 62 T/B 3,113,800 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 187 J 1,200 130 B 100 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 383,000 0 B 0 94 BINA Bank Ina Perdana Tbk. --U8---1 890 880 860 880 -10 17,800 15,626,000 9 497.186 890 J 5,100 880 T/B 500 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 1 35.714 50 T/J 46,524,800 0 B 0 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,590,900 0 B 0 97 BIRD Blue Bird Tbk. --S7---1 2,410 2,500 2,290 2,400 -10 2,878,100 6,860,251,000 596 36.923 2,400 T/J 95,000 2,340 B 200 98 BISI BISI International Tbk. --U1---1 985 985 955 980 -5 8,200 8,006,500 17 490.000 985 J 600 980 T/B 8,900 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,000 1,015 995 1,010 10 4,377,700 4,408,331,500 740 168.333 1,015 J 211,500 1,010 T/B 600 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 994,100 630,175,000 351 147.674 635 T/J 491,300 630 B 1,135,400 101 BKDP Bukit Darmo Property Tbk --U6---2 54 57 53 53 -1 17,000 911,500 16 44.167 56 J 4,700 53 T/B 43,100 102 BKSL Sentul City Tbk. --S6K--1 52 54 51 53 1 73,328,300 3,847,336,000 1,020 3.662 54 J 9,689,500 53 T/B 9,336,500 103 BKSW Bank QNB Indonesia Tbk. --U8---2 159 165 165 165 6 100 16,500 1 378.614 157 J 4,700 146 B 100 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 166,654,400 0 B 0 105 BLTZ Graha Layar Prima Tbk. --U9---2 3,180 3,250 3,250 3,250 70 100 325,000 1 216.667 3,800 J 100 3,250 T/B 2,300 106 BLUE Berkah Prima Perkasa Tbk. --U9---2 535 550 530 535 0 149,400 80,290,000 138 411.538 535 T/J 2,600 530 B 3,900 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 220 0 0 220 0 0 0 0 68.750 274 J 7,000 222 B 2,800 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,825 7,875 7,800 7,850 25 14,908,300 116,683,142,500 2,245 2,365.405 7,850 T/J 8,021,300 7,825 B 206,300 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 80 82 75 80 0 65,000 5,227,400 19 16.000 82 J 344,900 81 B 100 110 BMTR Global Mediacom Tbk. --S9K--1 338 340 332 334 -4 8,808,600 2,956,534,000 4,055 271.854 336 J 254,800 334 T/B 1,193,800 111 BNBA Bank Bumi Arta Tbk. --U8---1 316 316 314 314 -2 30,200 9,483,000 8 196.250 314 T/J 19,800 312 B 10,000 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,301,900 115,095,000 8 0.172 50 T/J 62,085,100 0 B 0 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 815 840 810 830 15 4,719,700 3,927,136,000 520 6.128 835 J 1,400 830 T/B 652,400 114 BNII Bank Maybank Indonesia Tbk. --M8---1 195 196 192 194 -1 1,017,100 197,556,400 154 2.312 194 T/J 64,000 193 B 3,300 115 BNLI Bank Permata Tbk. --M8K--1 1,205 1,215 1,200 1,210 5 5,651,500 6,814,276,000 502 13.174 1,210 T/J 179,900 1,205 B 300 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,585 1,575 1,580 0 8,562,800 13,529,655,000 331 1,533.981 1,580 T/J 38,800 1,575 B 92,300 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 222 240 208 240 18 75,400 17,554,200 41 137.143 240 T/J 300 238 B 2,500 118 BOLT Garuda Metalindo Tbk. --U4---2 805 810 805 810 5 98,300 79,336,000 120 147.273 810 T/J 4,200 805 B 500 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 119 121 113 113 -6 350,800 40,587,500 85 28.250 115 J 8,600 113 T/B 2,300 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,800 1,225 B 124,500 121 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 0 122 BPTR Batavia Prosperindo Trans Tbk. --M7---1 93 93 93 93 0 300 27,900 2 93.000 91 J 9,600 87 B 3,000 123 BRAM Indo Kordsa Tbk. --U4---1 4,960 5,300 4,260 4,260 -700 300 1,471,000 3 165.794 0 J 0 4,260 T/B 32,700 124 BRIS Bank BRIsyariah Tbk. --M8---1 302 308 300 304 2 2,069,500 628,021,400 384 59.608 304 T/J 460,200 302 B 408,600 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 21,589,100 1,079,455,000 192 7.874 50 T/J 11,562,200 0 B 0 126 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,045 J 10,300 925 B 2,200 127 BRPT Barito Pacific Tbk. --S3XXO1 1,200 1,200 1,170 1,180 -20 31,107,700 36,823,701,500 2,610 461.424 1,180 T/J 2,265,300 1,175 B 91,700 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,065 1,120 1,065 1,095 30 9,374,600 10,337,042,500 2,246 214.493 1,100 J 110,000 1,095 T/B 638,600 129 BSIM Bank Sinarmas Tbk. --U8---1 520 520 520 520 0 100 52,000 1 354.661 520 T/J 3,500 490 B 500 130 BSSR Baramulti Suksessarana Tbk. --U2---2 1,840 1,890 1,850 1,890 50 600 1,121,000 6 96.923 1,880 J 85,200 1,810 B 100 131 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 0 132 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 2,000 100,000 2 383.083 50 T/J 40,842,800 0 B 0 133 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 134 BTON Betonjaya Manunggal Tbk. --U3---2 198 199 196 199 1 2,800 550,500 5 664.596 198 J 10,100 183 B 1,000 135 BTPN Bank BTPN Tbk. --U8---1 2,930 2,930 2,850 2,930 0 1,500 4,315,000 3 567.212 2,920 J 2,300 2,820 B 100 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,390 4,460 4,340 4,360 -30 6,451,900 28,203,083,000 4,425 447.179 4,370 J 200,000 4,360 T/B 200 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 99 98 98 0 808,100 79,398,500 20 53.114 99 J 243,500 98 T/B 20,700 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 0 0 1,400 0 0 0 0 237.288 1,390 J 100 1,250 B 700 139 BULL Buana Lintas Lautan Tbk. --S7---1 162 166 162 162 0 46,394,600 7,581,707,400 239 15.842 163 J 5,100 162 T/B 83,500 140 BUMI Bumi Resources Tbk. --U2---2 51 53 51 51 0 82,901,500 4,271,519,100 909 2.960 52 J 13,251,500 51 T/B 84,519,600 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 82 87 79 86 4 885,700 73,529,300 62 66.154 83 J 9,900 80 B 72,300 142 BVIC Bank Victoria International Tbk. --U8---1 63 63 61 61 -2 608,300 37,658,400 51 57.682 63 J 68,700 61 T/B 68,500 143 BWPT Eagle High Plantations Tbk. --U1---1 110 114 107 110 0 26,909,700 2,989,160,800 1,470 24.058 111 J 42,800 110 T/B 1,373,000 144 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,100 J 10,000 12,175 B 500 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 55 56 52 53 -2 1,686,300 90,649,800 123 31.548 54 J 20,600 53 T/B 22,700 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 300 304 294 298 -2 780,300 231,163,200 126 90.303 298 T/J 30,900 296 B 600 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 169 158 158 -1 700 111,700 2 79.000 158 T/J 200 105 B 10,000 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 85 88 80 84 -1 958,100 80,714,000 109 48.000 84 T/J 43,600 83 B 318,500 149 CASA Capital Financial Indonesia Tbk. --U8---2 412 412 390 412 0 103,100 42,409,200 5 752.690 412 T/J 7,700 390 B 79,000 150 CASS Cardig Aero Services Tbk. --U7---2 555 600 555 555 0 5,100 2,835,000 2 138.750 545 J 100 505 B 100 151 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 254 256 248 248 -6 1,211,700 302,866,200 110 99.200 250 J 22,000 248 T/B 266,800 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,560 1,530 1,530 0 15,100 23,118,000 14 316.116 1,560 J 600 1,530 T/B 1,000 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 75 77 72 73 -2 2,336,500 171,183,300 83 467.200 74 J 87,800 73 T/B 2,393,300 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 246 250 246 250 4 522,700 128,613,000 21 19.563 250 T/J 21,800 248 B 3,800 155 CINT Chitose Internasional Tbk. --U5---2 274 280 266 280 6 62,100 16,934,400 13 84.848 280 T/J 6,600 264 B 200 156 CITA Cita Mineral Investindo Tbk. XRU2---2 2,000 0 0 2,000 0 0 0 0 7,257.421 1,990 J 8,200 1,775 B 500 157 CITY Natura City Developments Tbk. --U6---1 68 65 60 60 -8 33,100 2,012,500 17 50.000 64 J 1,900 60 T/B 7,009,000 158 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 159 CLAY Citra Putra Realty Tbk. --U9---2 2,950 2,970 2,550 2,590 -360 228,700 615,140,000 217 1,438.889 2,590 T/J 3,200 2,580 B 200 160 CLEO Sariguna Primatirta Tbk. --M5K--1 480 482 472 476 -4 6,699,000 3,201,199,000 458 2,069.565 478 J 88,800 476 T/B 31,300 161 CLPI Colorpak Indonesia Tbk. --U9---2 720 730 720 720 0 3,900 2,826,000 8 360.000 730 J 1,100 720 T/B 500 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,765 1,805 1,765 1,800 35 3,200 5,723,500 4 172.239 1,770 J 200 1,725 B 20,000 163 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 164 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 121,695,700 0 B 0 165 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 166 CNTX Century Textile Industry Tbk. --U4---2 328 0 0 328 0 0 0 0 596.364 320 J 100 252 B 1,000 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 840 835 795 835 -5 23,300 19,160,500 10 421.717 840 J 100 825 B 700 168 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 1,000 50,000 10 38.462 50 T/J 5,111,000 0 B 0 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,475 6,650 6,400 6,575 100 3,353,400 22,047,805,000 2,012 29,944.892 6,600 J 7,700 6,575 T/B 192,600 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 4,200 210,000 4 40.000 50 T/J 15,750,000 0 B 0 171 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 163,676,100 0 B 0 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 440 440 440 440 0 335,000 147,400,000 2 222.037 428 J 100 402 B 500 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 74 75 68 69 -5 313,700 21,960,700 62 23.000 69 T/J 69,800 68 B 41,200 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 640 675 640 670 30 9,291,300 6,099,879,500 1,284 536.000 670 T/J 33,100 665 B 47,900 175 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,150 J 500 2,370 B 100 176 CTRA Ciputra Development Tbk. --S6XXO1 880 935 880 930 50 10,337,000 9,529,436,500 1,520 208.222 930 T/J 204,300 925 B 17,888,900 177 CTTH Citatah Tbk. --U2---2 55 53 51 52 -3 589,200 30,432,900 50 2.189 53 J 34,900 52 T/B 2,400 178 DADA Diamond Citra Propertindo Tbk. --U6---2 173 185 146 151 -22 79,914,500 13,064,218,300 8,343 148.039 154 J 19,100 151 T/B 114,600 179 DART Duta Anggada Realty Tbk. --U6---1 256 250 250 250 -6 1,000 250,000 1 46.216 276 J 10,000 254 B 10,000 180 DAYA Duta Intidaya Tbk. --U9---2 282 0 0 282 0 0 0 0 157.454 288 J 1,000 284 B 5,000 181 DEAL Dewata Freightinternational Tbk. --U7---2 95 105 85 86 -9 5,518,400 519,107,100 790 57.333 87 J 14,000 86 T/B 200,400 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,795 1,770 1,795 -5 32,000 57,185,000 64 3,602.826 1,800 J 800 1,790 B 1,000 183 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 111,297,500 0 B 0 184 DFAM Dafam Property Indonesia Tbk. --U9---2 396 398 388 394 -2 3,185,000 1,254,606,600 601 342.609 394 T/J 10,700 392 B 14,100 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 1 22.222 50 T/J 14,545,500 0 B 0 186 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 100 170,000 1 850.000 1,700 T/J 1,900 1,275 B 100 187 DILD Intiland Development Tbk. --U6---1 280 290 280 282 2 186,200 52,712,600 30 49.141 282 T/J 156,100 280 B 77,800 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,270 2,500 2,400 2,400 130 600 1,466,000 5 81.356 2,300 J 6,900 2,220 B 3,100 189 DKFT Central Omega Resources Tbk. --S2---2 114 116 113 115 1 2,676,300 305,565,200 272 295.402 115 T/J 154,900 114 B 221,000 190 DLTA Delta Djakarta Tbk. --U5---1 6,300 6,500 6,300 6,500 200 33,200 213,780,000 5 38,854.683 6,500 T/J 300 6,250 B 1,100 191 DMAS Puradelta Lestari Tbk. --M6K--1 282 284 276 278 -4 11,833,900 3,299,635,800 1,008 132.381 282 J 265,600 278 T/B 2,054,200 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 188 192 175 179 -9 11,709,600 2,130,588,900 494 77.826 180 J 1,644,200 179 T/B 200 193 DMND Diamond Food Indonesia Tbk. --U5---1 925 940 920 925 0 52,600 48,662,000 65 101.093 930 J 5,900 925 T/B 17,700 194 DNAR Bank Oke Indonesia Tbk. --U8---1 165 165 165 165 0 100 16,500 1 150.000 210 J 100 165 T/B 10,500 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 600 1,920,000 2 2,810.987 3,200 T/J 27,900 2,930 B 9,300 196 DOID Delta Dunia Makmur Tbk. --S2---1 212 212 204 210 -2 4,246,100 884,298,400 660 284.306 210 T/J 983,000 208 B 392,000 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 280 J 1,800 252 B 200 198 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 199 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 98 96 98 0 25,300 2,462,600 10 55.774 98 T/J 210,600 95 B 200 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 432 428 432 0 557,300 240,749,600 29 116.757 434 J 132,700 432 T/B 132,000 201 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,475 J 400 12,450 B 100 202 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,150 1,200 0 386,300 458,266,500 77 237.624 1,200 T/J 486,000 1,195 B 1,500 203 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,750 B 200 204 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 0 0 2,210 0 0 0 0 813.482 2,200 J 11,100 2,170 B 1,000 205 DWGL Dwi Guna Laksana Tbk. --U9---2 199 190 190 190 -9 4,800 912,000 1 126.667 186 J 100 171 B 7,300 206 DYAN Dyandra Media International Tbk. --S9---1 63 65 61 61 -2 655,200 40,617,500 97 17.429 63 J 86,200 61 T/B 1,298,100 207 EAST Eastparc Hotel Tbk. --S9---2 90 90 87 88 -2 2,557,100 226,402,900 148 66.165 88 T/J 63,200 87 B 14,100 208 ECII Electronic City Indonesia Tbk. --U9---2 1,005 0 0 1,005 0 0 0 0 24.815 1,005 J 100,000 780 B 9,400 209 EKAD Ekadharma International Tbk. --U3---1 1,070 1,070 1,030 1,035 -35 205,100 214,646,000 247 2,627.437 1,055 J 800 1,035 T/B 25,600 210 ELSA Elnusa Tbk. --S2K--1 248 250 242 244 -4 11,386,700 2,804,057,400 927 61.000 246 J 493,600 244 T/B 3,566,700 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 708,147,200 0 B 0 212 EMDE Megapolitan Developments Tbk. --U6---2 204 200 200 200 -4 20,000 4,000,000 2 80.000 202 J 100,000 180 B 3,000 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,025 5,000 5,000 -500 400 2,005,000 4 694.444 5,025 J 4,800 5,000 T/B 5,200 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,208,900 60,445,000 22 4.169 50 T/J 13,473,600 0 B 0 215 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 216 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,100 2,100 2,100 0 100 210,000 1 1,469.261 2,100 T/J 100 1,755 B 200 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,760 1,800 1,720 1,785 25 6,055,800 10,747,056,000 1,684 178.500 1,785 T/J 103,400 1,780 B 36,900 218 ERTX Eratex Djaja Tbk. --U4---2 111 149 140 140 29 19,700 2,822,000 10 59.420 135 J 19,300 120 B 10,000 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 156 170 150 150 -6 204,200 31,596,000 154 92.025 154 J 10,600 150 T/B 473,600 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 236 236 232 232 -4 222,300 51,788,800 94 431.941 232 T/J 355,000 230 B 133,900 221 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 135,900 6,795,000 8 20.080 51 J 60,000 50 T/B 99,800 222 ETWA Eterindo Wahanatama Tbk --U3---1 54 55 54 54 0 36,200 1,955,800 7 4.447 55 J 142,000 54 T/B 14,800 223 EXCL XL Axiata Tbk. --S7BXO1 2,620 2,670 2,560 2,650 30 17,448,000 46,008,242,000 3,023 134.490 2,650 T/J 65,400 2,630 B 137,600 224 FAST Fast Food Indonesia Tbk. SSU9---2 1,175 1,175 1,160 1,175 0 463,400 540,943,500 523 3,695.782 1,175 T/J 118,400 1,155 B 10,000 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 0 0 7,150 0 0 0 0 1,638.555 7,100 J 100 6,875 B 100 226 FILM MD Pictures Tbk. --U9---1 216 220 212 214 -2 1,893,500 407,267,400 379 101.905 216 J 55,500 214 T/B 98,400 227 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 228 FIRE Alfa Energi Investama Tbk. --U2---2 134 144 130 132 -2 8,345,100 1,134,364,100 1,752 26.400 133 J 48,300 132 T/B 77,700 229 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,790 J 100 2,150 B 900 230 FITT Hotel Fitra International Tbk. --U9---2 79 80 74 74 -5 12,000 896,100 16 72.549 78 J 1,195,000 74 T/B 3,100 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 470 J 100 0 B 0 232 FOOD Sentra Food Indonesia Tbk. --S5---2 97 97 94 94 -3 156,500 14,783,800 56 69.630 96 J 2,700 94 T/B 45,300 233 FORU Fortune Indonesia Tbk --U9---2 107 0 0 107 0 0 0 0 82.308 105 J 400 81 B 2,200 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 12,020,500 0 B 0 235 FPNI Lotte Chemical Titan Tbk. --U3---2 78 81 77 79 1 396,900 31,335,100 41 23.963 79 T/J 400 78 B 50,000 236 FREN Smartfren Telecom Tbk. --U7---1 106 110 103 105 -1 44,321,500 4,711,870,100 2,346 5.833 106 J 778,900 105 T/B 343,500 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 103 103 103 -2 17,000 1,751,000 7 93.636 104 J 400 103 T/B 65,000 238 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 47.619 50 T/J 1,195,600 0 B 0 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 69 71 68 69 0 814,200 56,176,800 107 43.125 70 J 14,100 69 T/B 36,600 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 1,950 J 100 1,715 B 500 241 GEMA Gema Grahasarana Tbk. --U9---2 370 370 370 370 0 1,100 407,000 1 822.222 370 T/J 60,600 320 B 4,000 242 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 243 GGRM Gudang Garam Tbk. --M5B3O1 54,575 55,050 54,050 54,900 325 768,900 42,216,650,000 1,047 2,142.439 54,975 J 200 54,900 T/B 375,900 244 GGRP Gunung Raja Paksi Tbk. --U3---2 420 470 440 468 48 15,100 7,067,600 13 55.714 472 J 600 460 B 5,000 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 119.658 1,390 J 2,300 1,250 B 10,000 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 348 352 340 340 -8 9,046,600 3,104,836,800 1,422 45.705 342 J 191,100 340 T/B 904,100 247 GJTL Gajah Tunggal Tbk. --S4---1 456 460 452 458 2 1,356,100 619,959,800 241 89.917 460 J 8,600 458 T/B 138,500 248 GLOB Global Teleshop Tbk. --U9---2 274 342 334 340 66 5,500 1,857,800 14 29.565 340 T/J 3,000 314 B 200 249 GLVA Galva Technologies Tbk. --U9---2 258 254 240 240 -18 195,600 46,988,000 33 106.195 250 J 4,300 240 T/B 144,800 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 99 100 93 97 -2 3,588,300 351,661,100 350 24.250 98 J 8,900 97 T/B 171,600 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 16,375 16,375 16,375 -625 300 4,912,500 2 2,847.826 16,375 T/J 200 13,650 B 100 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 220 220 0 1,900 418,000 3 130.178 228 J 1,200 220 T/B 108,000 253 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 254 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,310 1,310 1,290 1,305 -5 265,700 346,089,500 74 101.556 1,305 T/J 54,900 1,300 B 7,600 255 GPRA Perdana Gapuraprima Tbk. --U6---1 54 55 50 52 -2 78,874,700 4,064,917,500 948 22.431 52 T/J 7,058,100 51 B 2,160,000 256 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 257 GSMF Equity Development Investment Tbk. --U8---2 117 117 117 117 0 300 35,100 1 9.413 117 T/J 32,900 82 B 7,500 258 GTBO Garda Tujuh Buana Tbk --U2---2 124 0 0 124 0 0 0 0 107.826 116 J 4,000 105 B 5,000 259 GWSA Greenwood Sejahtera Tbk. --U6---1 140 144 143 144 4 200 28,700 2 57.600 143 J 27,000 137 B 1,100 260 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 300 15,000 1 26.579 50 T/J 4,084,500 0 B 0 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 6,764,700 0 B 0 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 145 150 149 149 4 183,800 27,555,000 11 83.823 150 J 3,600 149 T/B 500 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 570 595 550 580 10 38,400 21,285,000 12 110.476 580 T/J 12,100 560 B 10,000 264 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 265 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,500 3,340 3,400 0 30,100 102,014,000 39 91.892 3,400 T/J 312,100 3,340 B 1,100 266 HELI Jaya Trishindo Tbk. --U7---2 172 172 171 172 0 7,400 1,272,700 2 156.364 180 J 700 170 B 25,000 267 HERO Hero Supermarket Tbk. --U9---1 890 890 890 890 0 152,800 135,992,000 8 1,857.727 955 J 1,100 890 T/B 97,200 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,210 3,180 3,200 30 255,500 817,980,000 26 979.612 3,200 T/J 37,200 3,180 B 14,100 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 1,100 632,500 1 884.615 575 T/J 20,200 436 B 100 270 HKMU HK Metals Utama Tbk. --U9---1 156 157 149 149 -7 474,000 71,311,000 200 64.783 149 T/J 29,800 148 B 52,000 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,970 1,985 1,960 1,965 -5 7,925,300 15,612,542,000 2,037 9,809.305 1,970 J 72,100 1,965 T/B 750,700 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 940 950 920 940 0 19,161,700 17,876,376,500 603 303.226 940 T/J 127,500 935 B 152,100 273 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 274 HOTL Saraswati Griya Lestari Tbk. --U9---1 105 107 96 107 2 60,696,000 5,948,581,200 80 57.838 108 J 500 97 B 8,800 275 HRME Menteng Heritage Realty Tbk. --U9---2 925 945 910 935 10 43,039,300 39,975,958,000 357 890.476 940 J 71,100 935 T/B 3,000 276 HRTA Hartadinata Abadi Tbk. --S5---1 250 250 246 250 0 303,700 75,329,400 107 83.333 250 T/J 147,300 248 B 29,000 277 HRUM Harum Energy Tbk. --M2K--1 1,145 1,205 1,125 1,205 60 773,700 911,776,500 183 23.173 1,210 J 38,500 1,205 T/B 365,500 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 10,800 540,000 3 38.462 50 T/J 38,918,800 0 B 0 279 IBFN Intan Baruprana Finance Tbk. --U8---2 388 400 400 400 12 100 40,000 1 28.278 380 J 15,000 342 B 200 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,200 J 200 4,190 B 100 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,775 10,925 10,725 10,850 75 3,487,400 37,840,895,000 2,471 402.224 10,875 J 2,100 10,850 T/B 197,200 282 ICON Island Concepts Indonesia Tbk. --U9---2 70 78 68 76 6 105,800 7,686,300 25 145.885 75 J 2,500 69 B 5,000 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 312 B 1,000 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 170 161 164 0 60,000 9,791,500 23 156.190 164 T/J 43,900 161 B 59,300 285 IFSH Ifishdeco Tbk. --U2---2 470 468 370 444 -26 2,700 1,043,000 10 100.909 418 J 900 400 B 100 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 308 286 302 2 44,600 13,069,000 20 197.386 302 T/J 12,200 286 B 500 287 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 288 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 20,700 1,035,000 3 14.286 50 T/J 3,670,400 0 B 0 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 236 250 218 220 -16 1,643,300 377,676,400 395 183.333 222 J 60,700 220 T/B 12,600 290 IKBI Sumi Indo Kabel Tbk. --U4---2 260 240 240 240 -20 600 144,000 1 21.765 270 J 1,000 242 B 400 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 840 855 820 820 -20 549,900 458,583,500 259 110.085 825 J 3,000 820 T/B 16,500 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 240 250 238 250 10 376,400 92,891,800 126 50.000 250 T/J 34,700 248 B 500 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,095 1,100 0 373,600 410,194,000 63 289.474 1,100 T/J 101,600 1,095 B 1,800 294 INAF Indofarma (Persero) Tbk. --U5---1 675 695 640 660 -15 1,898,900 1,264,499,000 846 264.000 665 J 37,700 660 T/B 10,900 295 INAI Indal Aluminium Industry Tbk. --U3---2 390 410 386 386 -4 10,500 4,061,600 8 140.927 386 T/J 5,800 384 B 2,500 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,000 50,000 1 40.650 50 T/J 1,268,600 0 B 0 297 INCI Intanwijaya Internasional Tbk --U3---1 398 396 384 396 -2 5,600 2,154,000 6 42.830 394 J 4,900 384 B 300 298 INCO Vale Indonesia Tbk. --S2XXO1 3,130 3,140 3,040 3,090 -40 7,290,100 22,370,148,000 1,357 1,261.224 3,100 J 160,800 3,090 T/B 1,700 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,150 7,200 7,100 7,150 0 3,342,000 23,857,817,500 2,310 1,223.917 7,150 T/J 1,200 7,125 B 100 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 114 122 104 111 -3 764,800 87,782,000 300 100.909 111 T/J 8,700 106 B 14,100 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,180 2,240 2,110 2,180 0 39,200 83,549,000 19 293.607 2,180 T/J 900 2,110 B 13,000 302 INDS Indospring Tbk. --M4---1 1,900 1,950 1,900 1,900 0 6,900 13,115,500 17 178.125 1,950 J 100 1,900 T/B 49,200 303 INDX Tanah Laut Tbk --U9---2 50 52 50 50 0 83,400 4,198,600 21 4.000 52 J 2,000 50 T/B 169,000 304 INDY Indika Energy Tbk. --S2K--1 805 805 775 800 -5 3,338,200 2,652,857,500 946 27.119 805 J 96,400 800 T/B 116,000 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,200 6,475 6,125 6,350 150 3,419,200 21,727,217,500 2,781 327.207 6,375 J 17,300 6,350 T/B 1,400 306 INOV Inocycle Technology Group Tbk. --M3---2 300 300 296 296 -4 78,900 23,356,400 18 118.400 296 T/J 88,600 294 B 50,400 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 50 -1 251,100 12,577,700 26 0.286 51 J 543,300 50 T/B 249,700 308 INPP Indonesian Paradise Property Tbk. --U9---2 800 820 675 760 -40 31,700 24,809,500 25 723.810 760 T/J 2,400 755 B 200 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,100 4,100 3,880 3,950 -150 39,500 159,950,000 79 1,431.159 3,950 T/J 400 3,800 B 500 310 INRU Toba Pulp Lestari Tbk. --U3---2 720 670 620 625 -95 2,500 1,567,500 5 6.345 720 J 1,100 625 T/B 1,300 311 INTA Intraco Penta Tbk. --U9---2 468 464 452 464 -4 8,400 3,856,800 5 327.081 464 T/J 87,900 444 B 5,000 312 INTD Inter Delta Tbk --U9---2 240 0 0 240 0 0 0 0 73.913 210 J 15,500 0 B 0 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,400 16,975 16,200 16,800 400 819,400 13,759,440,000 1,463 672.000 16,900 J 5,000 16,800 T/B 103,200 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 540 555 540 545 5 204,600 112,300,000 77 33.232 550 J 17,200 545 T/B 8,000 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 160 169 155 165 5 100,200 16,162,600 42 43.421 166 J 3,500 162 B 7,000 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 75 75 72 72 -3 47,400 3,417,400 11 34.286 77 J 100 72 T/B 36,700 317 IPTV MNC Vision Networks Tbk. --U9---1 386 388 380 384 -2 761,500 291,626,000 119 160.000 384 T/J 40,400 382 B 300,000 318 IRRA Itama Ranoraya Tbk. --U9---2 740 745 735 745 5 5,781,800 4,283,123,000 432 199.198 745 T/J 510,400 740 B 121,900 319 ISAT Indosat Tbk. --S7K--1 2,100 2,080 1,985 2,050 -50 8,036,600 16,371,942,500 3,485 146.429 2,050 T/J 23,100 2,040 B 29,300 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 166 175 163 172 6 7,220,800 1,238,242,800 610 58.305 172 T/J 78,200 171 B 169,200 321 ITIC Indonesian Tobacco Tbk. --U5---2 2,750 2,750 2,300 2,300 -450 11,901,700 30,587,165,000 3,433 1,045.455 2,300 T/J 168,000 2,290 B 6,500 322 ITMA Sumber Energi Andalan Tbk. --U9---2 492 505 430 432 -60 900,900 410,470,600 244 124.317 434 J 4,100 432 T/B 5,200 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,500 10,075 10,500 450 1,853,300 19,136,040,000 2,200 75.000 10,500 T/J 1,100 10,475 B 100 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,470 1,470 1,460 1,460 -10 6,573,000 9,646,497,500 45 593.496 1,460 T/J 1,700 1,455 B 5,700 325 JAWA Jaya Agra Wattie Tbk. --U1---1 89 0 0 89 0 0 0 0 17.800 89 J 13,900 81 B 100 326 JAYA Armada Berjaya Trans Tbk. --U7---2 78 80 78 79 1 201,500 15,912,900 20 27.431 80 J 40,000 79 T/B 373,200 327 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 55,600 4,710 B 100 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 135,763,200 0 B 0 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 525 520 520 -20 35,000 18,225,000 2 294.969 540 J 100 510 B 5,000 330 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 458 490 490 490 32 100 49,000 1 405.572 488 J 5,800 460 B 200 331 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 332 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 785 820 615 820 35 1,000 745,500 7 585.714 785 J 400 620 B 6,900 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,535 1,480 1,515 20 9,364,400 14,179,661,500 2,929 414.161 1,515 T/J 32,000 1,510 B 52,900 334 JRPT Jaya Real Property Tbk. --S6K--1 498 500 496 498 0 7,298,400 3,635,281,200 249 478.846 498 T/J 2,168,200 496 B 410,400 335 JSKY Sky Energy Indonesia Tbk. --U4---1 115 116 105 106 -9 14,925,400 1,633,819,400 1,467 53.000 106 T/J 56,100 105 B 360,000 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,930 4,800 4,860 -40 2,694,100 13,084,624,000 1,335 286.590 4,880 J 29,900 4,860 T/B 242,600 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,075 J 200 905 B 100 338 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,010 1,015 990 990 -20 789,500 791,128,500 66 2,200.000 995 J 79,700 985 B 112,300 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 790 805 745 765 -25 2,995,000 2,332,503,000 960 765.000 770 J 13,200 765 T/B 119,600 340 KARW ICTSI Jasa Prima Tbk. --U7---2 52 53 50 51 -1 81,800 4,195,100 23 8.633 52 J 13,500 51 T/B 31,600 341 KAYU Darmi Bersaudara Tbk. --U9---2 68 69 65 66 -2 4,289,300 283,663,900 300 44.000 67 J 56,900 66 T/B 38,200 342 KBLI KMI Wire & Cable Tbk. --S4K--1 460 464 458 458 -2 1,300,000 597,176,000 86 55.651 458 T/J 70,800 456 B 25,600 343 KBLM Kabelindo Murni Tbk. --U4---2 230 258 234 240 10 14,700 3,593,800 11 8.000 252 J 100 242 B 100 344 KBLV First Media Tbk. --U9---2 280 280 280 280 0 200 56,000 2 74.480 320 J 3,000 260 B 100 345 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 346 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,100 1,100 1,100 1,100 0 1,000 1,100,000 1 275.000 1,080 J 200 960 B 200 347 KEEN Kencana Energi Lestari Tbk. --S7---1 402 402 390 390 -12 2,532,400 1,001,876,000 72 98.485 398 J 84,400 390 T/B 26,100 348 KEJU Mulia Boga Raya Tbk. --U5---2 825 830 810 825 0 54,300 44,182,500 20 110.000 820 J 10,800 810 B 36,000 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 53 50 51 1 1,300 66,900 12 1.855 51 T/J 14,800 50 B 38,200 350 KICI Kedaung Indah Can Tbk --U5---1 234 0 0 234 0 0 0 0 49.680 230 J 4,200 182 B 200 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 292 294 290 294 2 180,700 52,998,800 111 10.200 294 T/J 403,600 292 B 3,100 352 KINO Kino Indonesia Tbk. --M5---1 3,080 3,120 3,020 3,110 30 1,261,100 3,891,542,000 820 81.842 3,110 T/J 32,100 3,100 B 800 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 92.667 274 J 1,100 250 B 100 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,990 1,995 1,985 1,995 5 69,700 138,358,000 46 987.624 1,995 T/J 100 1,820 B 100 355 KKGI Resource Alam Indonesia Tbk. --U2---1 216 222 214 214 -2 18,200 4,017,200 7 750.877 220 J 90,000 214 T/B 14,800 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,390 1,405 1,375 1,390 0 5,852,800 8,150,016,000 1,375 13,557.008 1,395 J 2,800 1,390 T/B 235,600 357 KMTR Kirana Megatara Tbk. --U3---2 278 0 0 278 0 0 0 0 60.699 278 J 5,900 260 B 200 358 KOBX Kobexindo Tractors Tbk. --U9---1 106 106 104 105 -1 52,900 5,558,100 22 26.250 106 J 34,000 105 T/B 24,900 359 KOIN Kokoh Inti Arebama Tbk --U9---2 115 141 110 135 20 2,700 305,600 5 91.324 135 T/J 5,200 111 B 100 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 720 J 1,000 0 B 0 361 KOPI Mitra Energi Persada Tbk. --U7---2 615 620 615 615 0 43,900 27,046,500 7 155.696 615 T/J 3,400 605 B 6,800 362 KOTA DMS Propertindo Tbk. --U6---1 720 710 680 700 -20 7,477,200 5,268,621,000 42 350.000 700 T/J 75,000 680 B 185,700 363 KPAL Steadfast Marine Tbk. --U4---1 155 155 142 150 -5 180,600 26,968,800 75 130.435 150 T/J 125,200 147 B 10,200 364 KPAS Cottonindo Ariesta Tbk. --U5---2 52 52 50 51 -1 1,203,000 61,092,000 118 30.357 51 T/J 58,800 50 B 4,425,800 365 KPIG MNC Land Tbk. --S9---2 126 129 125 127 1 14,338,900 1,835,299,500 10,242 273.277 127 T/J 130,300 126 B 128,100 366 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,620 J 1,400 1,520 B 300 367 KRAS Krakatau Steel (Persero) Tbk. --U3---1 258 262 256 260 2 995,300 257,657,400 140 32.324 262 J 243,900 260 T/B 43,000 368 KREN Kresna Graha Investama Tbk. --U9---1 462 470 462 466 4 22,622,600 10,574,884,000 333 4,848.107 468 J 199,800 466 T/B 100 369 LAND Trimitra Propertindo Tbk. --U6---2 975 970 900 940 -35 184,200 174,241,000 18 241.026 940 T/J 10,000 880 B 200 370 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 200 10,000 1 92.782 50 T/J 41,205,900 0 B 0 371 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 372 LCKM LCK Global Kedaton Tbk. --U7---2 324 0 0 324 0 0 0 0 155.769 322 J 51,000 290 B 20,000 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 16,389,300 0 B 0 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,850 5,850 0 700 4,095,000 3 96.694 6,150 J 14,600 5,850 T/B 499,300 375 LINK Link Net Tbk. --S9---1 3,600 3,620 3,570 3,600 0 709,000 2,552,570,000 183 225.000 3,600 T/J 715,000 3,570 B 35,600 376 LION Lion Metal Works Tbk. --U3---1 410 0 0 410 0 0 0 0 256.781 410 J 100 330 B 1,000 377 LMAS Limas Indonesia Makmur Tbk --U9---2 102 111 102 104 2 6,125,900 641,428,700 914 32.686 105 J 291,900 104 T/B 247,100 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 0 0 91 0 0 0 0 13.279 90 J 4,800 71 B 5,000 379 LMSH Lionmesh Prima Tbk. --U3---2 300 282 282 282 -18 3,500 987,000 2 39.167 348 J 100 282 T/B 400 380 LPCK Lippo Cikarang Tbk --U6---1 805 830 780 805 0 919,600 742,000,500 242 90.761 810 J 64,500 805 T/B 56,800 381 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 20,000 382 LPIN Multi Prima Sejahtera Tbk --U4---2 220 220 220 220 0 2,300 506,000 1 100.351 228 J 20,000 210 B 5,000 383 LPKR Lippo Karawaci Tbk. --S6K--1 234 238 234 238 4 79,757,700 18,767,593,800 885 76.854 238 T/J 8,460,200 236 B 2,062,500 384 LPLI Star Pacific Tbk --U9---2 70 63 62 62 -8 600 37,300 4 1.913 68 J 200 62 T/B 2,200 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,280 3,430 3,270 3,420 140 2,272,900 7,676,266,000 1,158 77.497 3,430 J 112,600 3,420 T/B 145,600 386 LPPS Lippo Securities Tbk. --U8---2 74 78 72 72 -2 78,800 5,778,200 21 4.891 77 J 3,800 72 T/B 47,500 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 153 154 115 154 1 1,100 147,900 3 17.111 155 J 1,500 153 B 6,700 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,205 1,155 1,165 5 5,300,600 6,247,941,500 1,348 300.645 1,170 J 20,300 1,165 T/B 47,500 389 LTLS Lautan Luas Tbk. --U9---1 600 600 595 600 0 200 119,500 2 212.098 600 T/J 30,900 590 B 1,000 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 570 650 440 456 -114 78,771,400 43,164,078,000 15,415 159.441 456 T/J 329,700 450 B 9,500 391 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 392 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 65,382,800 0 B 0 393 MAIN Malindo Feedmill Tbk. --S3K--1 815 855 820 845 30 1,700,200 1,428,279,500 533 480.114 850 J 223,500 845 T/B 540,600 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 36,500 1,825,000 10 6.835 50 T/J 723,271,300 0 B 0 395 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 396 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,000 4,000 4,000 4,000 0 16,000 64,000,000 4 190.476 4,000 T/J 80,000 3,910 B 300 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 300 465,000 1 92.262 1,720 J 2,000 1,555 B 300 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 905 920 885 890 -15 5,833,000 5,219,838,000 1,424 1,428.228 895 J 5,000 890 T/B 111,100 399 MARI Mahaka Radio Integra Tbk. --U9---2 160 168 167 167 7 3,300 551,200 5 222.667 167 T/J 1,221,400 151 B 1,000 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 480 480 476 480 0 1,623,800 777,210,600 211 960.000 480 T/J 122,300 478 B 14,900 401 MASA Multistrada Arah Sarana Tbk. --U4---1 500 0 0 500 0 0 0 0 355.518 496 J 200 402 B 500 402 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 100 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 1,970 1,910 1,910 -70 5,200 9,944,000 3 146.923 1,955 J 400 1,910 T/B 300 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 408 420 408 418 10 293,500 122,174,200 88 26.125 418 T/J 4,100 414 B 165,500 405 MBTO Martina Berto Tbk. --U5---1 85 87 70 83 -2 14,000 1,169,800 19 11.216 83 T/J 8,300 82 B 200 406 MCAS M Cash Integrasi Tbk. --S9---2 1,850 1,895 1,825 1,865 15 213,500 398,954,000 180 134.657 1,890 J 100 1,825 B 14,600 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 109 119 102 105 -4 1,642,400 171,068,200 110 94.177 105 T/J 2,900 104 B 10,000 408 MDIA Intermedia Capital Tbk. --U9---1 50 52 50 50 0 170,500 8,546,000 13 36.232 50 T/J 1,268,400 0 B 0 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,220 1,230 1,210 1,215 -5 33,868,500 41,274,521,000 2,626 316.825 1,220 J 729,600 1,215 T/B 18,376,600 410 MDKI Emdeki Utama Tbk. --U3---2 187 188 178 185 -2 71,400 13,367,900 18 43.293 185 T/J 2,000 180 B 6,000 411 MDLN Modernland Realty Tbk. --S6---1 188 186 179 184 -4 1,637,600 297,223,100 77 54.607 184 T/J 64,800 183 B 200,500 412 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 45,086,500 0 B 0 413 MEDC Medco Energi Internasional Tbk. --S2K--1 685 700 685 700 15 26,751,200 18,570,100,000 1,403 1,232.894 700 T/J 1,299,200 695 B 209,800 414 MEGA Bank Mega Tbk. --U8---1 5,475 5,750 5,475 5,700 225 16,400 91,395,000 25 4,154.882 5,700 T/J 1,000 5,600 B 100 415 MERK Merck Tbk. --U5---2 2,340 2,310 1,980 2,210 -130 14,100 31,037,000 41 5,826.983 2,220 J 100 2,210 T/B 1,300 416 META Nusantara Infrastructure Tbk. --U7---1 152 167 150 164 12 5,360,200 846,967,500 224 49.685 164 T/J 6,700 163 B 6,000 417 MFIN Mandala Multifinance Tbk. --U8---2 1,295 1,295 1,250 1,280 -15 2,600 3,313,500 5 1,312.821 1,290 J 199,900 1,255 B 15,000 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 400 420 400 408 8 14,200 5,748,000 26 204.000 410 J 2,500 408 T/B 300 419 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 420 MGRO Mahkota Group Tbk. --S1K--1 820 825 800 825 5 1,152,000 939,194,500 127 366.667 825 T/J 88,600 820 B 38,400 421 MICE Multi Indocitra Tbk. --U9---2 340 344 332 344 4 36,900 12,678,600 10 70.204 346 J 500 344 T/B 59,600 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,300 J 199,900 1,050 B 100 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,610 2,520 2,600 10 6,370,500 16,492,528,000 754 153.078 2,610 J 1,500 2,590 B 2,500 424 MINA Sanurhasta Mitra Tbk. --U9---2 164 183 107 108 -56 543,800 61,251,700 260 514.286 108 T/J 16,400 107 B 106,400 425 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,529,200 0 B 0 426 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 427 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 5,964,800 298,240,000 10,829 125.000 50 T/J 18,398,500 0 B 0 428 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 16,200 13,025 16,125 -75 2,400 35,292,500 23 767.857 16,200 J 7,000 15,050 B 100 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,500 15,000 15,200 0 37,200 565,410,000 23 96,815.287 15,450 J 1,200 14,100 B 100 430 MLIA Mulia Industrindo Tbk --U3---2 575 610 565 585 10 7,575,400 4,466,747,000 890 97.704 590 J 127,000 585 T/B 12,500 431 MLPL Multipolar Tbk. --S9---1 64 64 62 64 0 912,800 57,776,200 61 7.341 64 T/J 340,300 63 B 1,219,500 432 MLPT Multipolar Technology Tbk. --U9---1 346 334 330 332 -14 5,600 1,850,800 6 69.167 368 J 100 332 T/B 6,900 433 MMLP Mega Manunggal Property Tbk. --S6---2 166 171 165 166 0 805,800 134,676,000 52 28.376 169 J 17,200 166 T/B 38,500 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,505 1,505 1,480 1,505 0 12,531,700 18,723,948,500 8,022 167.222 1,505 T/J 2,621,800 1,500 B 215,000 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 0 0 1,035 0 0 0 0 178.448 1,020 J 2,000 1,000 B 29,800 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 610 620 605 615 5 203,300 124,148,500 119 41.000 615 T/J 31,400 610 B 106,500 437 MPOW Megapower Makmur Tbk. --U7---2 74 75 70 70 -4 667,400 48,402,800 139 35.000 71 J 9,300 70 T/B 2,300 438 MPPA Matahari Putra Prima Tbk. --U9---1 112 111 108 111 -1 371,100 40,847,600 80 46.668 112 J 51,300 111 T/B 154,300 439 MPRO Maha Properti Indonesia Tbk. --U6---2 1,005 990 925 990 -15 2,700 2,587,500 7 900.000 1,200 J 1,000 955 B 500 440 MRAT Mustika Ratu Tbk. --U5---1 137 142 130 135 -2 2,500 340,500 8 20.769 142 J 100 135 T/B 93,900 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,200 5,225 5,225 5,225 1,025 200 1,045,000 2 473.930 5,225 T/J 6,800 3,950 B 100 442 MSIN MNC Studios International Tbk. --M9---2 394 394 388 392 -2 27,900 10,921,600 25 78.400 392 T/J 980,700 390 B 10,100 443 MSKY MNC Sky Vision Tbk. --U9---1 1,295 0 0 1,295 0 0 0 0 85.197 1,270 J 10,000 1,265 B 300 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,700 1,715 1,680 1,680 -20 1,860,100 3,157,572,000 353 3,024.411 1,695 J 2,000 1,680 T/B 100 445 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 139,668,500 0 B 0 446 MTLA Metropolitan Land Tbk. --U6---1 515 0 0 515 0 0 0 0 216.522 510 J 400 460 B 1,600 447 MTPS Meta Epsi Tbk. --U7---2 338 0 0 338 0 0 0 0 105.625 350 J 2,700 300 B 5,500 448 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 449 MTSM Metro Realty Tbk. --U6---2 172 172 122 154 -18 3,700 556,900 15 39.462 160 J 200 154 T/B 1,100 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 60 64 59 59 -1 167,800 9,910,700 24 59.000 60 J 13,300 59 T/B 9,000 451 MYOH Samindo Resources Tbk. --U2---1 1,135 1,150 1,105 1,150 15 15,400 17,563,500 15 136.974 1,150 T/J 100 1,140 B 100 452 MYOR Mayora Indah Tbk. --M5KB-1 1,990 2,020 1,965 2,000 10 905,200 1,803,067,500 424 10,005.003 2,000 T/J 800 1,995 B 2,700 453 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 454 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 455 MYTX Asia Pacific Investama Tbk. --U4---1 52 52 50 50 -2 5,200 262,000 3 7.516 51 J 800 50 T/B 220,000 456 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 457 NATO Nusantara Properti Internasional Tbk. --U9---2 1,155 1,155 1,125 1,140 -15 619,600 704,775,000 167 1,106.796 1,140 T/J 1,367,900 1,125 B 28,300 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 0 0 130 0 0 0 0 77.381 140 J 100 132 B 10,000 459 NFCX NFC Indonesia Tbk. --S9---2 2,790 2,950 2,750 2,930 140 1,900 5,327,000 19 158.378 2,940 J 10,100 2,850 B 100 460 NICK Charnic Capital Tbk. --U9---2 308 304 292 304 -4 1,400 411,200 3 152.000 304 T/J 2,600 278 B 2,000 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 496 478 480 -2 2,002,200 970,421,400 603 147.692 480 T/J 121,800 478 B 61,000 462 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 463 NIRO City Retail Developments Tbk. --U6---2 148 145 141 145 -3 305,100 43,424,100 16 138.095 145 T/J 30,000 141 B 83,700 464 NISP Bank OCBC NISP Tbk. --U8---1 840 855 840 840 0 300 254,000 3 1,017.886 855 J 4,000 845 B 100 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 980 J 3,500 885 B 100 466 NRCA Nusa Raya Cipta Tbk. --U6---1 340 348 340 340 0 11,400 3,878,000 10 40.000 348 J 84,800 340 T/B 22,900 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 58,637,800 0 B 0 468 NZIA Nusantara Almazia Tbk. --U6---1 488 480 380 380 -108 41,200 16,027,200 41 172.727 390 J 6,300 380 T/B 5,100 469 OASA Protech Mitra Perkasa Tbk. --U7---2 384 384 384 384 0 500 192,000 1 202.105 400 J 3,600 384 T/B 500 470 OCAP Onix Capital Tbk. --U9---2 191 186 126 126 -65 2,200 399,200 4 63.000 186 J 1,900 128 B 100 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 107 114 100 108 1 264,000 28,270,500 51 270.209 101 J 4,000 100 B 12,800 472 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 0 J 0 755 B 600 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 79 80 77 78 -1 776,900 60,434,700 56 57.778 78 T/J 29,900 77 B 2,200 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 5,611,600 0 B 0 475 PALM Provident Agro Tbk. --U1---2 190 190 184 190 0 3,500 648,800 4 51.931 190 T/J 447,500 185 B 100 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 140 152 127 151 11 25,587,000 3,735,732,400 2,665 151.000 152 J 1,133,900 151 T/B 7,846,700 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 89 93 89 93 4 7,300 652,100 4 86.111 89 J 1,000 81 B 200 478 PANR Panorama Sentrawisata Tbk. --U9---1 274 274 264 264 -10 114,000 30,894,000 32 158.397 268 J 597,000 262 B 60,000 479 PANS Panin Sekuritas Tbk. --U8---1 1,310 1,290 1,215 1,255 -55 49,400 61,987,500 25 912.727 1,285 J 200 1,255 T/B 72,100 480 PBID Panca Budi Idaman Tbk. --U3---1 945 995 935 950 5 200,600 188,824,500 30 111.765 980 J 1,000 950 T/B 21,900 481 PBRX Pan Brothers Tbk. --S4---1 370 372 356 370 0 339,300 123,188,600 54 654.867 372 J 48,600 370 T/B 4,998,300 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 750 700 750 50 2,600 1,825,000 3 62.500 725 J 200 700 B 12,500 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 258 258 236 246 -12 1,700 418,400 9 164.000 246 T/J 400 220 B 1,200 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 880 875 875 875 -5 500 437,500 1 437.500 870 J 800 670 B 1,100 485 PEGE Panca Global Kapital Tbk. --U9---2 159 170 135 145 -14 14,300 2,213,400 21 313.270 166 J 600 137 B 100 486 PEHA Phapros Tbk. --U5---2 940 950 940 950 10 3,800 3,597,000 8 79.299 950 T/J 600 945 B 100 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,525 1,495 1,495 -25 37,343,600 56,171,206,500 4,504 498.333 1,500 J 119,100 1,495 T/B 606,200 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 98 103 98 100 2 175,200 17,454,000 42 125.000 99 J 180,100 98 B 96,100 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 342 J 100 290 B 1,500 490 PICO Pelangi Indah Canindo Tbk --U3---2 915 1,005 855 945 30 1,172,900 1,097,720,500 236 145.385 950 J 4,500 945 T/B 500 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 865 865 850 860 -5 105,800 91,471,500 15 167.805 865 J 49,900 860 T/B 2,800 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 425,700 21,285,000 323 12.500 50 T/J 3,210,800 0 B 0 493 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 494 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,140 3,500 3,490 3,490 350 200 699,000 2 1,448.193 3,470 J 1,200 3,150 B 500 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 135 126 128 2 995,300 126,639,700 69 102.400 128 T/J 9,300 127 B 100,000 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,185 1,210 1,165 1,205 20 4,571,500 5,456,478,500 451 2,006.327 1,210 J 141,200 1,205 T/B 1,171,200 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,300 165,000 5 50.000 50 T/J 7,259,600 0 B 0 498 PNIN Paninvest Tbk. --U8---1 1,020 1,030 1,010 1,010 -10 81,800 83,243,500 22 1,074.011 1,010 T/J 11,400 1,005 B 3,000 499 PNLF Panin Financial Tbk. --S8K--1 264 266 260 264 0 6,888,700 1,809,364,000 195 285.344 266 J 487,700 264 T/B 493,100 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 370 J 100 248 B 100 501 POLA Pool Advista Finance Tbk. --U8---2 55 59 51 52 -3 314,500 16,507,200 40 38.519 52 T/J 17,100 51 B 16,600 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,195 1,280 1,120 1,260 65 2,000 2,350,500 4 77.064 1,260 T/J 700 1,120 B 200 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,525 11,575 11,550 11,550 25 496,000 5,737,802,500 1,550 1,878.049 11,575 J 5,300 11,550 T/B 127,500 504 POLU Golden Flower Tbk. --U4---2 2,130 2,200 2,200 2,200 70 100 220,000 1 763.889 2,200 T/J 4,500 0 B 0 505 POLY Asia Pacific Fibers Tbk --U4---2 50 51 50 51 1 575,900 28,837,100 26 0.438 51 T/J 428,700 50 B 2,604,900 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 44,000 2,200,000 4 31.736 50 T/J 6,512,500 0 B 0 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 645 J 500 510 B 100 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 2,100 105,000 5 33.333 50 T/J 13,761,900 0 B 0 509 POWR Cikarang Listrindo Tbk. --M7---2 805 805 775 800 -5 3,101,700 2,471,327,500 450 53.333 800 T/J 522,100 795 B 49,500 510 PPRE PP Presisi Tbk. --U7---1 196 202 191 198 2 8,047,800 1,572,277,900 1,718 46.047 198 T/J 10,400 197 B 400 511 PPRO PP Properti Tbk. --U6K--1 52 53 51 52 0 53,476,500 2,777,077,200 1,210 112.432 52 T/J 11,689,300 51 B 47,624,300 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 0 0 140 0 0 0 0 78.816 140 J 50,000 120 B 50,000 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,980 3,980 3,580 3,980 0 53,100 210,474,000 24 61.231 3,980 T/J 50,000 3,900 B 400 514 PRIM Royal Prima Tbk. --U9---2 326 370 326 338 12 7,900 2,779,800 9 67.600 338 T/J 1,700 336 B 200 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 224 232 220 228 4 61,405,000 13,965,546,400 1,056 739.707 228 T/J 1,593,000 226 B 1,633,300 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 169 179 171 171 2 32,300 5,713,100 5 17.100 171 T/J 900 161 B 300 517 PSGO Palma Serasih Tbk. --U1---2 128 128 128 128 0 200 25,600 1 121.905 127 J 11,800 105 B 2,000 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 24,717,400 0 B 0 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 160 165 160 164 4 127,800 20,970,800 19 121.481 163 J 100 161 B 98,800 520 PTBA Bukit Asam Tbk. --S2BXO1 2,330 2,360 2,310 2,340 10 13,087,400 30,596,369,000 2,647 2,034.783 2,340 T/J 277,500 2,330 B 33,300 521 PTIS Indo Straits Tbk. --U7---1 69 72 72 72 3 500 36,000 1 7.579 91 J 400 72 T/B 13,900 522 PTPP PP (Persero) Tbk. --S6XXO1 1,360 1,420 1,355 1,400 40 15,790,200 22,104,255,000 2,403 263.158 1,405 J 200,800 1,400 T/B 280,500 523 PTPW Pratama Widya Tbk. --U7---2 885 885 860 860 -25 513,800 449,993,500 58 132.308 865 J 2,500 860 T/B 34,100 524 PTRO Petrosea Tbk. --S2---1 1,500 1,530 1,460 1,500 0 394,000 596,143,500 118 1,200.000 1,500 T/J 111,800 1,490 B 11,200 525 PTSN Sat Nusapersada Tbk --M4---1 234 242 236 236 2 241,000 57,565,000 56 122.069 240 J 96,000 236 T/B 57,800 526 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 100 527 PUDP Pudjiadi Prestige Tbk. --U9---1 290 0 0 290 0 0 0 0 36.171 336 J 200 286 B 300 528 PURA Putra Rajawali Kencana Tbk. --U7---2 226 230 218 224 -2 7,907,300 1,772,814,400 2,655 213.333 224 T/J 129,200 222 B 25,800 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 131 152 115 116 -15 13,694,600 1,757,527,900 2,019 38.667 116 T/J 16,100 115 B 37,500 530 PWON Pakuwon Jati Tbk. --S6B3O1 555 580 555 575 20 60,189,000 34,231,543,000 4,078 2,216.739 575 T/J 2,165,900 570 B 865,900 531 PYFA Pyridam Farma Tbk --U5---2 180 0 0 180 0 0 0 0 176.401 180 J 200 165 B 5,300 532 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,020 1,010 1,010 0 31,000 31,345,500 78 91.818 1,020 J 400 1,010 T/B 117,800 533 RAJA Rukun Raharja Tbk. --S7---1 126 133 123 126 0 2,905,500 373,659,600 976 432.811 127 J 59,400 126 T/B 74,200 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 990 1,000 975 1,000 10 1,633,600 1,611,741,000 687 625.000 1,000 T/J 241,100 995 B 24,600 535 RANC Supra Boga Lestari Tbk. --U9---1 298 300 290 300 2 1,400 415,000 5 60.000 300 T/J 103,800 292 B 100 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 59 59 57 57 -2 478,000 27,371,300 41 18.234 58 J 366,800 57 T/B 147,000 537 RDTX Roda Vivatex Tbk --U6---1 5,050 5,050 5,050 5,050 0 300 1,515,000 2 266.043 5,400 J 500 5,075 B 3,000 538 REAL Repower Asia Indonesia Tbk. --U6---2 139 144 129 138 -1 8,327,200 1,165,660,500 1,215 138.000 138 T/J 344,500 137 B 7,200 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 0 0 185 0 0 0 0 85.384 182 J 9,900 127 B 800 540 RICY Ricky Putra Globalindo Tbk --U4---1 141 142 130 139 -2 104,300 13,757,800 23 22.076 139 T/J 300 130 B 38,600 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 290 316 282 302 12 2,080,900 620,892,600 315 123.745 308 J 58,500 302 T/B 113,500 542 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 543 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 474 474 472 472 -2 441,500 208,424,600 80 289.571 472 T/J 65,500 470 B 300 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 310 310 310 0 100 31,000 1 2,425.665 310 T/J 4,000 282 B 3,000 545 RODA Pikko Land Development Tbk. --U6---2 53 54 53 53 0 1,369,400 73,681,600 53 84.624 54 J 47,400 53 T/B 334,200 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,280 1,300 0 380,900 493,791,500 56 509.804 1,300 T/J 214,000 1,285 B 100 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 222 0 0 222 0 0 0 0 88.800 224 J 100 222 B 100 548 SAFE Steady Safe Tbk --U7---2 190 192 181 192 2 201,100 38,420,300 48 19.330 190 J 200 181 B 600 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 220 190 200 0 144,100 28,810,500 9 250.000 202 J 10,000 200 T/B 3,400 550 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 153,600 0 B 0 551 SATU Kota Satu Properti Tbk. --U6---2 54 56 53 56 2 3,100 166,700 6 47.863 54 J 24,700 52 B 1,800 552 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 553 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,125 9,125 9,125 -50 500 4,562,500 1 5,887.097 9,150 J 4,100 9,025 B 100 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,370 1,380 1,350 1,350 -20 13,125,900 17,921,315,000 1,092 610.713 1,355 J 6,700 1,345 B 519,000 555 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 0 556 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 500 25,000 3 27.536 50 T/J 6,190,200 0 B 0 557 SDPC Millennium Pharmacon International Tbk. --U9---1 90 90 87 90 0 22,500 1,980,800 10 60.076 91 J 2,500 90 T/B 100 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 800 J 25,700 770 B 2,000 559 SFAN Surya Fajar Capital Tbk. --U9---2 895 895 880 890 -5 30,900 27,399,000 12 473.404 890 T/J 1,300 880 B 9,300 560 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,340 2,340 2,340 -50 600 1,404,000 2 100.000 2,350 J 20,100 2,340 T/B 400 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 3,930 3,090 3,930 530 104,100 409,029,000 16 182.630 3,930 T/J 100,400 3,100 B 200 562 SHIP Sillo Maritime Perdana Tbk. --M7---2 715 730 710 730 15 1,137,500 816,769,000 132 521.429 730 T/J 70,300 725 B 500 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,250 1,230 1,230 -15 735,400 908,932,000 380 212.069 1,235 J 1,000 1,230 T/B 13,400 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,850 6,900 6,825 6,900 50 216,900 1,492,680,000 217 78.366 6,900 T/J 4,700 6,875 B 40,000 565 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 566 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 358 348 348 -4 2,441,700 860,747,600 266 31.636 352 J 93,700 348 T/B 457,100 567 SINI Singaraja Putra Tbk. --U3---2 1,140 1,235 1,140 1,190 50 1,700 1,952,500 4 1,101.852 1,190 T/J 1,300 875 B 600 568 SIPD Sierad Produce Tbk. --U3---2 890 810 810 810 -80 5,000 4,050,000 2 0.900 890 J 4,900 825 B 800 569 SKBM Sekar Bumi Tbk. --U5---2 400 0 0 400 0 0 0 0 347.826 386 J 1,500 310 B 200 570 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 571 SKRN Superkrane Mitra Utama Tbk. --S6---2 500 515 490 492 -8 10,600 5,231,200 13 70.286 500 J 15,200 492 T/B 51,700 572 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 573 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,740 4,810 4,730 4,730 -10 10,900 51,997,000 13 4,113.043 4,730 T/J 2,500 4,710 B 1,200 574 SMAR Smart Tbk. --U1---2 3,610 3,650 3,610 3,610 0 600 2,178,000 3 1,192.758 3,750 J 100 3,630 B 100 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 310 330 304 318 8 28,592,600 9,061,619,200 3,550 56.786 318 T/J 317,500 316 B 151,100 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 990 990 980 980 -10 60,200 59,097,000 11 1,183.575 980 T/J 10,000 975 B 31,100 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 102 106 102 106 4 4,500 465,500 6 13.430 110 J 5,000 103 B 4,900 578 SMDR Samudera Indonesia Tbk. --U7---1 202 202 200 200 -2 304,500 60,955,200 48 802.633 202 J 104,700 200 T/B 10,400 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,375 11,675 11,350 11,575 200 2,862,900 33,187,535,000 2,374 4,027.768 11,600 J 33,000 11,575 T/B 67,900 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 202 202 200 202 0 102,100 20,520,000 15 104.663 202 T/J 11,500 200 B 49,300 581 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 0 0 15,225 0 0 0 0 1,134.949 15,500 J 600 0 B 0 582 SMMT Golden Eagle Energy Tbk. --U2---2 111 111 110 111 0 5,000 551,300 4 259.686 111 T/J 23,800 90 B 3,500 583 SMRA Summarecon Agung Tbk. --S6K--1 850 910 850 885 35 25,079,500 22,344,315,500 2,079 1,454.157 890 J 287,000 885 T/B 847,300 584 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 585 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,455 1,425 1,450 20 2,891,700 4,182,935,500 1,005 3,872.967 1,450 T/J 52,400 1,445 B 400 586 SOCI Soechi Lines Tbk. --M7---1 128 130 125 129 1 8,525,500 1,084,426,600 729 23.455 130 J 199,800 129 T/B 725,800 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,300 J 100 0 B 0 588 SOSS Shield On Service Tbk. --U9---2 370 378 312 356 -14 31,900 11,181,400 38 128.986 356 T/J 100 318 B 100 589 SOTS Satria Mega Kencana Tbk. --U9---2 290 0 0 290 0 0 0 0 175.758 282 J 15,200 226 B 1,000 590 SPMA Suparma Tbk. --U3---1 290 306 288 306 16 67,700 20,304,000 19 137.171 306 T/J 16,600 300 B 50,000 591 SPTO Surya Pertiwi Tbk. --S9K--2 820 820 820 820 0 7,100 5,822,000 4 70.690 825 J 118,600 820 T/B 568,400 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 204 206 165 198 -6 16,947,100 3,189,196,200 2,207 112.514 198 T/J 272,400 197 B 92,400 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 256 260 220 240 -16 10,900 2,483,000 15 256.134 240 T/J 4,600 226 B 100 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 216 218 210 214 -2 26,543,100 5,641,639,000 830 89.167 214 T/J 557,600 212 B 691,500 595 SRSN Indo Acidatama Tbk --U3---1 61 62 59 59 -2 229,000 13,640,100 39 10.746 60 J 1,800 59 T/B 125,900 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,590 3,600 3,560 3,590 0 6,700 24,062,000 13 65.273 3,590 T/J 54,200 3,570 B 1,100 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 690 655 660 -25 18,797,800 12,776,995,500 826 270.769 660 T/J 633,800 655 B 461,900 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 805 785 795 -5 35,976,300 28,450,063,500 229 118.657 795 T/J 21,500 790 B 100,100 599 SSTM Sunson Textile Manufacture Tbk --U4---2 382 476 476 476 94 200 95,200 2 112.000 0 J 0 476 T/B 9,900 600 STAR Buana Artha Anugerah Tbk. --U4---1 159 159 151 159 0 250,800 39,871,500 18 155.882 159 T/J 107,500 156 B 200 601 STTP Siantar Top Tbk. --U5---2 5,800 6,600 5,850 6,600 800 1,200 7,165,000 4 3,900.018 6,950 J 1,000 4,700 B 200 602 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 603 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 247,900 12,395,100 4 0.729 51 T/J 1,286,500 50 B 2,130,500 604 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,700 J 100 3,000 B 100 605 SURE Super Energy Tbk. --U2---2 3,000 2,990 2,990 2,990 -10 100 299,000 1 1,929.032 3,000 J 47,100 2,990 T/B 2,700 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 88 89 84 88 0 628,900 54,695,200 65 55.000 88 T/J 97,300 87 B 200 607 TALF Tunas Alfin Tbk. --U3---2 270 270 268 268 -2 2,500 670,200 3 67.848 268 T/J 1,200 262 B 1,000 608 TAMA Lancartama Sejati Tbk. --U6---2 414 446 408 444 30 71,798,200 30,980,291,000 5,700 253.714 444 T/J 174,300 442 B 1,114,900 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 165 170 160 163 -2 37,178,700 6,103,742,800 167 1,489.265 163 T/J 44,400 161 B 200 610 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 611 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 800 40,000 1 8.929 50 T/J 64,779,500 0 B 0 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,225 1,230 1,190 1,200 -25 24,156,800 29,134,828,500 1,709 296.296 1,205 J 251,000 1,200 T/B 1,107,000 613 TBLA Tunas Baru Lampung Tbk. --S5---1 760 790 760 775 15 493,200 384,293,500 237 176.477 780 J 25,700 775 T/B 31,600 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 845 790 790 790 -55 15,400 12,166,000 11 112.057 810 J 500 790 T/B 100 615 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,500 J 1,800 8,525 B 100 616 TCPI Transcoal Pacific Tbk. --U7---2 6,450 6,675 6,475 6,675 225 6,910,300 45,231,492,500 8,150 4,836.957 6,700 J 3,800 6,675 T/B 5,600 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 197 200 196 196 -1 38,400 7,590,700 63 85.965 197 J 5,060,500 195 B 1,100 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,800 1,790 1,790 -5 271,600 486,725,000 152 163.470 1,795 J 39,400 1,790 T/B 10,800 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 202 206 196 197 -5 30,765,300 6,132,358,000 2,128 63.548 198 J 3,054,600 197 T/B 538,200 620 TFAS Telefast Indonesia Tbk. --U9---2 117 147 113 131 14 84,200 10,682,500 24 72.778 131 T/J 145,900 121 B 100 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 428 J 100 344 B 5,500 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 0 0 5,250 0 0 0 0 4,314.241 6,000 J 100 5,200 B 500 623 TGRA Terregra Asia Energy Tbk. --U7---1 102 104 101 102 0 1,713,500 175,190,800 187 51.000 102 T/J 141,000 101 B 1,264,300 624 TIFA Tifa Finance Tbk. --U8---2 218 218 218 218 0 300 65,400 1 109.000 218 T/J 11,800 204 B 10,000 625 TINS Timah Tbk. --S2K--1 670 685 665 675 5 3,963,700 2,685,374,000 581 344.921 680 J 373,200 675 T/B 520,600 626 TIRA Tira Austenite Tbk --U9---2 210 210 206 210 0 1,400 293,400 5 94.249 220 J 100 210 T/B 3,700 627 TIRT Tirta Mahakam Resources Tbk --U3---1 52 53 50 53 1 89,300 4,488,700 11 24.229 52 J 700 50 B 141,500 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,450 7,750 7,350 7,525 75 1,829,500 13,819,577,500 1,380 465.258 7,550 J 1,500 7,525 T/B 15,000 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,640 3,660 3,590 3,610 -30 94,887,800 343,535,874,000 8,612 1,897.154 3,610 T/J 3,115,800 3,600 B 656,600 630 TMAS Temas Tbk. --M7---1 87 87 85 85 -2 3,173,300 271,165,000 103 195.501 85 T/J 22,700 84 B 445,900 631 TMPO Tempo Intimedia Tbk. --U9---2 161 153 153 153 -8 600 91,800 4 53.151 153 T/J 100 152 B 200 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 252 250 248 250 -2 4,200 1,047,600 3 166.667 264 J 300 248 B 26,800 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 350 350 0 100 35,000 1 73.858 348 J 50,000 300 B 4,000 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 86 90 67 67 -19 32,492,500 2,457,704,600 3,380 107.837 68 J 700 67 T/B 155,000 635 TOTL Total Bangun Persada Tbk. --S6---1 406 412 408 408 2 809,900 330,736,600 54 146.643 412 J 80,500 408 T/B 953,600 636 TOTO Surya Toto Indonesia Tbk. --U3---2 250 262 256 256 6 2,800 721,200 8 830.441 256 T/J 8,200 252 B 400 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 885 885 870 880 -5 49,214,300 43,361,581,000 17,701 4,191.873 880 T/J 167,200 875 B 192,900 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,975 9,000 8,825 8,850 -125 2,844,000 25,314,262,500 954 2,046.645 8,850 T/J 161,500 8,825 B 102,600 639 TPMA Trans Power Marine Tbk. --U7---2 260 298 210 288 28 152,000 37,869,200 33 125.217 288 T/J 200 254 B 500 640 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 641 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 642 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 128 128 128 0 1,000 128,000 1 128.987 138 J 192,900 128 T/B 268,800 643 TRIN Perintis Triniti Properti Tbk. --U6---2 242 250 224 234 -8 14,809,500 3,514,008,600 1,027 117.000 234 T/J 136,400 232 B 155,100 644 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 645 TRIS Trisula International Tbk. --U4---2 296 294 292 292 -4 592,500 173,766,600 66 97.333 292 T/J 4,100 290 B 399,900 646 TRST Trias Sentosa Tbk. --U3---1 400 400 398 400 0 7,600 3,038,800 5 238.607 400 T/J 8,500 380 B 15,300 647 TRUK Guna Timur Raya Tbk. --S7---2 86 86 86 86 0 53,100 4,566,600 7 37.391 90 J 31,800 86 T/B 69,600 648 TRUS Trust Finance Indonesia Tbk --U8---2 328 0 0 328 0 0 0 0 385.882 320 J 5,300 246 B 400 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,355 1,355 1,300 1,355 0 21,000 27,827,000 24 241.723 1,355 T/J 51,600 1,340 B 3,200 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 1 89.610 3,450 T/J 30,300 3,300 B 100 651 TURI Tunas Ridean Tbk. --U9---1 1,000 1,100 995 1,095 95 1,639,400 1,644,964,500 18 2,433.333 1,095 T/J 194,200 1,020 B 100,000 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,660 1,670 1,650 1,660 0 2,328,400 3,864,957,000 1,873 110.667 1,660 T/J 195,200 1,655 B 46,200 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,605 1,645 1,605 1,640 35 309,000 503,456,000 148 3,179.774 1,645 J 58,700 1,640 T/B 100 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 3,130 3,130 3,130 -30 200 626,000 2 115.923 3,330 J 100 3,130 T/B 100 655 UNIT Nusantara Inti Corpora Tbk --U4---2 174 181 181 181 7 100 18,100 1 4.493 175 J 100 165 B 100 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 90 90 88 88 -2 38,500 3,456,300 19 4.179 89 J 2,400 88 T/B 2,400 657 UNTR United Tractors Tbk. --S9BXO1 18,325 18,850 18,300 18,350 25 3,545,100 65,764,390,000 3,684 21,845.238 18,350 T/J 66,000 18,325 B 52,000 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,475 7,500 7,325 7,400 -75 8,267,100 61,116,002,500 4,765 189,452.125 7,400 T/J 987,100 7,375 B 389,200 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,020 2,020 1,975 2,000 -20 174,400 351,606,000 34 166.667 2,000 T/J 54,800 1,975 B 4,200 660 VICO Victoria Investama Tbk. --U8---1 110 110 110 110 0 200 22,000 1 88.000 110 T/J 40,000 93 B 200 661 VINS Victoria Insurance Tbk. --U8---2 114 117 112 113 -1 122,900 13,768,700 17 107.619 112 J 200 111 B 1,100 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 120,495,500 6,024,775,000 71 16.667 50 T/J 13,214,600 0 B 0 663 VOKS Voksel Electric Tbk. --U4---1 302 300 290 298 -4 23,700 6,919,600 18 131.821 298 T/J 10,200 290 B 800 664 VRNA Verena Multi Finance Tbk. --U8---2 130 130 130 130 0 200 26,000 2 131.161 120 J 100 100 B 1,000 665 WAPO Wahana Pronatural Tbk. --U9---2 82 0 0 82 0 0 0 0 46.857 94 J 20,000 84 B 100 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 272 288 272 288 16 20,559,000 5,839,533,800 995 99.310 288 T/J 1,391,200 286 B 427,100 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 150 151 0 2,568,500 387,830,000 241 65.917 151 T/J 101,000 150 B 8,500 668 WICO Wicaksana Overseas International Tbk. --U9---2 448 468 458 458 10 200 92,600 2 23.675 458 T/J 200 432 B 100 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 136 141 135 138 2 440,500 61,407,500 103 21.231 139 J 1,000 138 T/B 41,000 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 2,020 1,935 2,000 55 18,444,000 36,805,871,000 3,026 514.069 2,010 J 286,800 2,000 T/B 2,085,400 671 WINS Wintermar Offshore Marine Tbk. --U7---1 100 100 93 93 -7 20,900 2,080,900 4 25.150 99 J 1,000 94 B 1,000 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 264 264 254 254 -10 10,300 2,634,000 16 38.507 256 J 124,900 254 T/B 22,800 673 WOOD Integra Indocabinet Tbk. --S5K--1 490 492 482 482 -8 7,606,500 3,713,045,800 447 185.385 482 T/J 1,190,100 480 B 182,600 674 WOWS Ginting Jaya Energi Tbk. --U2---2 100 113 100 108 8 17,531,300 1,891,272,300 2,147 24.000 109 J 384,500 108 T/B 138,900 675 WSBP Waskita Beton Precast Tbk. --S3K--1 226 236 226 236 10 24,213,400 5,634,566,400 1,400 48.163 238 J 1,760,500 236 T/B 8,238,900 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,095 1,155 1,080 1,130 35 46,215,100 52,419,604,500 3,860 304.993 1,135 J 371,000 1,130 T/B 1,108,900 677 WTON Wijaya Karya Beton Tbk. --S3K--1 380 394 378 386 6 2,543,000 988,264,200 436 65.424 388 J 50,000 386 T/B 412,600 678 YELO Yelooo Integra Datanet Tbk. --S9---2 52 55 50 52 0 3,546,300 183,040,200 230 13.830 52 T/J 385,600 51 B 347,600 679 YPAS Yanaprima Hastapersada Tbk --U3---2 498 615 374 374 -124 14,000 5,303,000 27 68.624 374 T/J 900 0 B 0 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 202 200 194 200 -2 20,500 4,058,000 5 94.884 240 J 100 198 B 2,000 681 ZBRA Zebra Nusantara Tbk --U9---2 55 55 51 51 -4 187,500 9,623,000 25 29.540 52 J 82,000 51 T/B 121,300 682 ZINC Kapuas Prima Coal Tbk. --U2---2 358 364 348 356 -2 52,845,000 19,038,822,200 566 1,269.117 356 T/J 80,900 354 B 221,100 683 ZONE Mega Perintis Tbk. --U4---2 490 492 490 490 0 125,600 61,558,400 31 164.430 490 T/J 25,200 488 B 300 Total 2,952,364,000 3,840,686,592,600 349,703 3,594,615,100 403,183,700 Jakarta, 17 February 2020 Trading Division