List of Securities Quotation: Date: Tuesday, 25 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 10,575 10,850 10,400 10,850 275 411,400 4,429,055,000 739 881.427 10,850 T/J 14,800 10,775 B 5,300 2 ABBA Mahaka Media Tbk. --U9---2 58 59 52 53 -5 20,768,100 1,127,816,900 1,260 92.982 53 T/J 1,944,500 52 B 915,600 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,950 J 100 5,600 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,470 J 800 1,135 B 1,000 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,510 1,555 1,505 1,550 40 9,023,000 13,912,625,500 3,068 1,890.244 1,555 J 184,300 1,550 T/B 46,200 6 ACST Acset Indonusa Tbk. --U6---1 665 665 635 635 -30 83,600 55,412,000 20 26.666 655 J 203,100 640 B 12,000 7 ADES Akasha Wira International Tbk. --U5---2 890 900 875 900 10 2,100 1,877,500 4 46.753 890 J 100 880 B 10,000 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 885 890 850 870 -15 8,429,900 7,354,227,500 1,230 683.248 875 J 2,200 870 T/B 221,900 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,225 10,225 10,100 10,200 -25 67,900 693,622,500 74 438.710 10,250 J 52,500 10,200 T/B 3,900 10 ADMG Polychem Indonesia Tbk --U3---1 127 126 124 125 -2 899,600 112,351,700 80 11.157 125 T/J 100,000 124 B 224,400 11 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,300 1,260 1,285 0 31,970,000 41,070,953,500 5,154 116.818 1,290 J 429,800 1,285 T/B 55,500 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 468 468 426 428 -40 302,600 129,483,800 24 389.091 460 J 200 428 T/B 20,600 13 AGII Aneka Gas Industri Tbk. --S3---1 560 575 545 560 0 17,400 9,774,500 13 50.909 575 J 4,600 555 B 2,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 144 145 142 143 -1 992,400 142,063,900 225 233.630 144 J 63,200 143 T/B 78,600 15 AGRS Bank IBK Indonesia Tbk. --U8---2 155 150 150 150 -5 5,700 855,000 7 136.364 155 J 2,500 145 B 150,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 52 54 50 53 1 389,800 20,107,900 31 199.827 53 T/J 28,100 52 B 500 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 1,100 55,000 2 75.893 50 T/J 1,732,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 372 372 340 368 -4 18,100 6,429,000 23 48.543 372 J 600 340 B 2,400 21 AKRA AKR Corporindo Tbk. --S9XXO1 2,990 2,990 2,920 2,970 -20 2,812,200 8,326,870,000 1,231 2,367.081 2,970 T/J 788,400 2,960 B 15,800 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 356 370 356 370 14 400 143,800 2 185.000 358 J 6,200 356 B 100 23 ALDO Alkindo Naratama Tbk. --U3---2 460 470 450 470 10 4,500 2,037,000 7 344.466 450 J 5,000 432 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 350 400 270 376 26 1,400 529,400 7 63.300 376 T/J 1,600 276 B 101,100 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 256 246 242 242 -14 24,300 5,885,400 9 37.231 284 J 200 244 B 2,300 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 400 400 0 17,058,000 6,823,200,000 6 199.844 400 T/J 50,000 328 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 296 J 200 242 B 3,000 28 AMAR Bank Amar Indonesia Tbk. --U8---2 296 296 280 282 -14 160,600 45,299,200 80 162.069 288 J 500 282 T/B 3,200 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,220 0 0 3,220 0 0 0 0 131.429 3,250 J 1,000 3,220 B 100 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 376 372 370 372 -4 7,000 2,602,000 6 290.625 374 J 8,800 372 T/B 1,000 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,330 2,320 2,320 2,320 -10 204,500 474,440,000 97 122.105 2,330 J 5,600 2,320 T/B 5,400 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 820 825 805 805 -15 3,800 3,090,500 20 2,054.148 810 J 400 805 T/B 10,800 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 75,000 3,750,000 9 125.000 50 T/J 24,234,600 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 800 795 795 795 -5 100 79,500 1 66.250 795 T/J 9,900 770 B 100 35 ANTM Aneka Tambang Tbk. --S2XXO1 685 685 655 660 -25 97,963,600 65,506,476,000 8,820 435.155 665 J 1,503,400 660 T/B 1,479,200 36 APEX Apexindo Pratama Duta Tbk. --U2---2 182 181 152 153 -29 1,400 241,200 9 9.795 167 J 900 153 T/B 8,900 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 810 700 765 65 13,700 10,162,500 10 813.691 765 T/J 3,200 700 B 20,200 38 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 199 J 9,900 160 B 200 39 APLI Asiaplast Industries Tbk. --U3---1 150 164 150 158 8 41,900 6,434,400 10 131.667 150 J 100 148 B 100 40 APLN Agung Podomoro Land Tbk. --M6K--1 147 149 140 147 0 3,600,400 526,927,100 274 40.274 148 J 518,400 147 T/B 1,385,800 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 42,000 690 B 100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,945 1,990 1,935 1,990 45 35,300 68,514,500 43 843.220 1,990 T/J 7,400 1,800 B 300 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---1 428 440 424 440 12 46,500 20,092,600 13 2,990.553 438 J 13,200 426 B 3,000 47 ARTA Arthavest Tbk --U9---2 454 0 0 454 0 0 0 0 263.356 430 J 1,500 0 B 0 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 3,500 3,500 3,500 3,500 0 1,100 3,850,000 2 2,651.515 4,000 J 300 3,500 T/B 200 50 ASBI Asuransi Bintang Tbk. --U8---2 240 0 0 240 0 0 0 0 182.191 240 J 1,000 212 B 2,000 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 608,100 980 B 600 52 ASGR Astra Graphia Tbk. --U9---1 920 935 900 915 -5 148,000 133,839,500 66 189.708 915 T/J 900 910 B 66,200 53 ASII Astra International Tbk. --S4BXO1 6,100 6,275 5,975 6,225 125 40,723,200 252,994,942,500 7,148 4,451.612 6,225 T/J 34,800 6,200 B 23,600 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 119 115 119 0 100,400 11,658,400 56 79.333 120 J 11,500 117 B 48,500 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,295 1,295 1,270 1,290 -5 82,400 105,647,000 21 2,388.889 1,295 J 2,900 1,285 B 5,800 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 272 292 266 286 14 47,711,200 13,468,435,000 3,142 272.381 286 T/J 39,200 284 B 1,402,600 57 ASRI Alam Sutera Realty Tbk. --S6---1 173 174 163 172 -1 4,412,900 745,718,800 653 163.810 173 J 58,100 172 T/B 441,900 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 400 1,830 B 500 59 ASSA Adi Sarana Armada Tbk. --S7K--1 525 530 505 525 0 4,411,900 2,296,230,000 162 134.615 525 T/J 201,000 520 B 29,700 60 ATIC Anabatic Technologies Tbk. --U9---1 600 0 0 600 0 0 0 0 85.714 645 J 200 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 1,070 1,085 1,055 1,085 15 1,184,900 1,270,555,500 255 981.279 1,085 T/J 24,900 1,080 B 3,700 62 AYLS Agro Yasa Lestari Tbk. --U9---2 100 110 65 69 -31 143,121,000 9,842,522,400 7,478 69.000 69 T/J 1,090,900 65 B 4,300 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 800 40,000 2 57.388 50 T/J 50,772,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 350 0 0 350 0 0 0 0 258.045 338 J 3,700 266 B 50,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 63 66 62 63 0 439,600 28,187,600 99 25.200 65 J 10,300 63 T/B 71,400 66 BALI Bali Towerindo Sentra Tbk. --U7---2 930 950 930 950 20 1,400 1,304,000 3 1,187.500 920 J 10,000 880 B 600 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 63 50 51 0 30,327,700 1,576,783,700 55 34.000 51 T/J 19,300 50 B 29,800 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 16,200 810,000 4 33.333 50 T/J 58,687,000 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 615 615 610 610 -5 20,200 12,322,500 3 7,911.803 615 J 9,700 610 T/B 10,000 70 BAYU Bayu Buana Tbk --U9---2 1,140 0 0 1,140 0 0 0 0 140.617 1,125 J 4,900 1,030 B 1,000 71 BBCA Bank Central Asia Tbk. --S8B3O1 32,625 32,800 32,550 32,650 25 17,289,300 564,519,857,500 9,715 18,657.143 32,650 T/J 437,000 32,625 B 60,200 72 BBHI Bank Harda Internasional Tbk. --U8---2 106 106 101 101 -5 400 41,400 3 80.800 106 J 25,600 101 T/B 10,300 73 BBKP Bank Bukopin Tbk. --S8---1 202 204 198 199 -3 4,812,100 961,902,500 307 59.035 200 J 273,900 199 T/B 591,400 74 BBLD Buana Finance Tbk. --U8---2 428 344 344 344 -84 100 34,400 1 136.711 446 J 400 366 B 500 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,320 J 25,000 1,755 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,575 7,625 7,475 7,500 -75 16,988,100 128,052,110,000 5,195 36.072 7,525 J 29,300 7,500 T/B 445,700 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,490 4,550 4,460 4,500 10 113,929,600 513,239,415,000 10,290 5,142.857 4,510 J 17,300 4,500 T/B 13,916,200 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,044,900 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,820 1,835 1,780 1,820 0 16,578,200 30,182,453,000 3,623 237.391 1,825 J 81,300 1,820 T/B 674,900 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 298 298 298 0 300 89,400 1 303.401 300 J 1,000 298 T/B 500 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 152 142 150 2 16,200 2,403,000 8 425.387 150 T/J 94,200 149 B 10,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 200 10,000 2 45.455 50 T/J 2,008,000 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,480 3,500 3,410 3,430 -50 1,328,800 4,566,150,000 917 1.937 3,440 J 12,500 3,430 T/B 26,300 85 BEEF Estika Tata Tiara Tbk. --S1---2 350 350 340 342 -8 767,200 262,157,800 190 100.588 344 J 32,400 342 T/B 10,900 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,900 95,000 3 217.306 50 T/J 368,242,200 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 705 710 700 700 -5 30,300 21,215,500 13 466.667 705 J 15,000 700 T/B 1,900 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 157 159 153 157 0 4,316,200 675,154,900 296 92.353 158 J 275,600 157 T/B 30,900 89 BFIN BFI Finance Indonesia Tbk. --S8---2 486 505 482 496 10 737,900 361,181,900 82 2,541.765 500 J 111,400 496 T/B 8,500 90 BGTG Bank Ganesha Tbk. --U8---2 51 52 50 51 0 4,603,400 233,801,100 61 49.515 52 J 1,394,700 51 T/B 1,250,600 91 BHIT MNC Investama Tbk. --S9---1 60 62 59 60 0 8,983,000 540,135,800 1,581 175.464 60 T/J 7,595,100 59 B 4,486,900 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 187 J 1,200 152 B 2,000 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 365,500 0 B 0 94 BINA Bank Ina Perdana Tbk. --U8---1 875 880 865 865 -10 2,300 2,005,000 7 488.712 880 J 300 865 T/B 42,800 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 46,057,000 0 B 0 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 10,100 505,000 2 20.851 50 T/J 3,579,400 0 B 0 97 BIRD Blue Bird Tbk. --S7---1 2,330 2,340 2,290 2,300 -30 150,800 347,166,000 101 35.385 2,310 J 16,800 2,300 T/B 500 98 BISI BISI International Tbk. --U1---1 975 980 965 980 5 28,400 27,683,000 26 490.000 980 T/J 2,500 970 B 20,000 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 970 980 950 970 0 5,099,500 4,924,707,500 1,146 161.667 970 T/J 4,500 965 B 29,200 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 640 620 635 10 6,568,900 4,154,533,500 625 147.674 635 T/J 115,300 630 B 334,500 101 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 200 10,000 1 41.667 50 T/J 79,800 0 B 0 102 BKSL Sentul City Tbk. --S6K--1 51 52 50 50 -1 181,424,200 9,094,851,900 1,240 3.455 51 J 20,206,700 50 T/B 57,351,400 103 BKSW Bank QNB Indonesia Tbk. --U8---2 150 150 150 150 0 100 15,000 1 344.195 149 J 1,000 115 B 1,000 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 240,115,400 0 B 0 105 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 3,250 B 800 106 BLUE Berkah Prima Perkasa Tbk. --U9---2 535 540 520 525 -10 126,200 66,816,000 130 403.846 525 T/J 82,700 515 B 8,700 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 270 J 500 226 B 55,300 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,775 7,900 7,700 7,800 25 52,975,900 413,054,582,500 5,715 2,350.339 7,800 T/J 3,303,700 7,775 B 2,911,800 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 70 80 68 80 10 141,900 11,302,200 26 16.000 81 J 128,700 79 B 10,800 110 BMTR Global Mediacom Tbk. --S9K--1 316 326 310 320 4 13,003,200 4,164,468,400 2,468 260.459 320 T/J 3,137,900 318 B 476,400 111 BNBA Bank Bumi Arta Tbk. --U8---1 312 312 300 312 0 80,700 24,439,200 14 195.000 312 T/J 16,500 310 B 5,000 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 74,980,100 0 B 0 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 825 845 795 815 -10 9,315,700 7,499,458,500 761 6.018 820 J 6,800 815 T/B 98,200 114 BNII Bank Maybank Indonesia Tbk. --M8---1 195 195 192 193 -2 139,800 26,965,700 52 2.300 193 T/J 82,300 192 B 110,000 115 BNLI Bank Permata Tbk. --M8K--1 1,225 1,230 1,220 1,225 0 5,963,200 7,302,328,000 488 13.338 1,225 T/J 141,300 1,220 B 770,200 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,545 1,560 0 3,193,300 4,950,140,500 215 1,514.563 1,560 T/J 17,800 1,555 B 12,800 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 240 204 240 0 51,300 12,296,600 21 137.143 240 T/J 100 238 B 200 118 BOLT Garuda Metalindo Tbk. --U4---2 830 835 830 830 0 94,700 78,911,500 77 150.909 830 T/J 9,600 810 B 11,900 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 101 120 100 104 3 6,251,300 674,046,700 944 26.000 104 T/J 69,100 103 B 149,700 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,100 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 90 90 81 90 0 39,100 3,386,500 6 90.000 90 T/J 197,100 87 B 1,000 123 BRAM Indo Kordsa Tbk. --U4---1 4,500 5,500 3,410 5,500 1,000 300 1,431,000 3 214.054 0 J 0 5,500 T/B 300 124 BRIS Bank BRIsyariah Tbk. --M8---1 288 286 276 278 -10 2,514,900 703,730,200 588 54.510 280 J 91,700 278 T/B 358,300 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 23,665,900 1,183,295,000 90 7.874 50 T/J 12,516,000 0 B 0 126 BRNA Berlina Tbk. --U3---2 1,040 0 0 1,040 0 0 0 0 780.312 1,045 J 10,400 910 B 2,100 127 BRPT Barito Pacific Tbk. --S3XXO1 1,110 1,130 1,055 1,095 -15 53,744,400 59,481,620,000 6,169 428.186 1,100 J 237,200 1,095 T/B 631,300 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,085 1,105 1,060 1,085 0 11,337,400 12,327,164,500 3,278 212.535 1,095 J 88,000 1,085 T/B 1,492,200 129 BSIM Bank Sinarmas Tbk. --U8---1 505 515 480 515 10 2,700 1,317,300 9 351.251 505 J 12,900 480 B 5,900 130 BSSR Baramulti Suksessarana Tbk. --U2---2 2,250 0 0 2,250 0 0 0 0 115.385 1,940 J 100 1,810 B 1,000 131 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 2,600 130,000 2 383.083 50 T/J 13,319,100 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---2 191 198 189 196 5 5,000 960,800 11 654.577 196 T/J 10,100 188 B 100 135 BTPN Bank BTPN Tbk. --U8---1 2,890 2,850 2,840 2,850 -40 8,300 23,579,000 10 551.725 2,850 T/J 4,600 2,810 B 100 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,250 4,290 4,110 4,150 -100 5,438,300 22,735,648,000 4,297 425.641 4,160 J 18,400 4,150 T/B 481,500 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 97 97 96 97 0 6,700 644,200 12 52.572 97 T/J 33,000 96 B 25,100 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,390 1,390 1,275 1,275 -115 300 405,500 2 216.102 1,390 J 47,700 1,275 T/B 500 139 BULL Buana Lintas Lautan Tbk. --S7---1 159 163 158 159 0 61,299,700 9,856,766,300 236 15.549 159 T/J 83,400 158 B 43,200 140 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 16,260,600 813,030,000 583 2.902 50 T/J 335,260,400 0 B 0 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 85 88 83 88 3 101,100 8,706,600 18 67.692 88 T/J 123,500 79 B 5,000 142 BVIC Bank Victoria International Tbk. --U8---1 63 65 53 62 -1 148,600 9,092,600 30 58.627 63 J 16,600 62 T/B 142,500 143 BWPT Eagle High Plantations Tbk. --U1---1 102 106 98 99 -3 62,510,200 6,321,696,800 3,958 21.652 99 T/J 710,400 98 B 5,248,300 144 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,000 J 500 12,225 B 100 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 51 53 51 52 1 533,900 27,254,400 28 30.952 52 T/J 290,000 51 B 641,300 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 290 288 280 284 -6 746,300 212,451,200 107 86.061 286 J 38,200 284 T/B 10,400 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 168 0 0 168 0 0 0 0 84.000 165 J 100 0 B 0 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 90 94 87 91 1 475,300 42,707,400 179 52.000 91 T/J 498,800 90 B 10,000 149 CASA Capital Financial Indonesia Tbk. --U8---2 406 400 394 398 -8 60,100 23,999,400 4 727.113 398 T/J 100 0 B 0 150 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,000 480 B 100 151 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 238 264 230 256 18 3,289,900 818,296,800 434 102.400 258 J 50,300 256 T/B 782,200 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,565 1,510 1,560 30 30,100 46,170,000 39 322.314 1,560 T/J 800 1,530 B 3,400 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 67 67 64 67 0 1,493,200 98,215,200 96 428.800 68 J 59,700 67 T/B 4,000 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 238 240 232 238 0 91,100 21,629,400 16 18.624 238 T/J 18,900 236 B 21,200 155 CINT Chitose Internasional Tbk. --U5---2 278 276 266 276 -2 64,800 17,595,400 12 83.636 276 T/J 3,400 268 B 200 156 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 0 0 1,900 0 0 0 0 6,894.550 1,900 J 100 1,775 B 500 157 CITY Natura City Developments Tbk. --U6---1 50 54 51 53 3 65,900 3,420,900 16 44.167 53 T/J 28,700 51 B 59,100 158 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 2,810 2,870 2,700 2,870 60 13,000 37,195,000 15 1,594.444 2,870 T/J 3,100 2,650 B 300 160 CLEO Sariguna Primatirta Tbk. --M5K--1 464 462 452 456 -8 5,954,000 2,711,013,600 576 1,982.609 458 J 85,300 456 T/B 23,800 161 CLPI Colorpak Indonesia Tbk. --U9---2 735 735 705 710 -25 12,300 8,983,000 9 355.000 740 J 5,600 710 T/B 1,400 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,835 1,835 1,835 1,835 0 6,400 11,744,000 5 175.588 1,840 J 900 1,750 B 2,000 163 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 0 300 15,000 2 3.288 50 T/J 96,996,100 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---2 338 320 254 300 -38 37,600 9,608,600 15 545.455 290 J 2,300 288 B 100 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 900 930 880 930 30 34,000 31,250,500 7 469.697 950 J 200 900 B 3,200 168 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 1,800 90,000 18 38.462 50 T/J 6,262,900 0 B 0 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,450 6,500 6,300 6,375 -75 6,062,200 38,835,720,000 5,605 29,034.021 6,400 J 1,200 6,375 T/B 227,500 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 13,000 650,000 3 40.000 50 T/J 14,394,700 0 B 0 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400 20,000 2 45.455 50 T/J 151,363,600 0 B 0 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 0 0 430 0 0 0 0 216.991 446 J 11,900 400 B 13,000 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 531,000 26,550,000 17 16.667 50 T/J 5,603,700 0 B 0 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 565 565 492 500 -65 7,025,300 3,631,759,500 764 400.000 500 T/J 60,900 498 B 2,000 175 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,380 B 100 176 CTRA Ciputra Development Tbk. --S6XXO1 940 970 915 970 30 12,930,800 12,080,064,000 1,788 217.178 970 T/J 969,700 955 B 29,400 177 CTTH Citatah Tbk. --U2---2 50 51 50 50 0 633,700 31,685,500 20 2.105 51 J 81,600 50 T/B 505,700 178 DADA Diamond Citra Propertindo Tbk. --U6---2 151 160 143 149 -2 19,634,000 2,992,495,600 1,141 146.078 149 T/J 61,300 148 B 28,700 179 DART Duta Anggada Realty Tbk. --U6---1 250 296 252 296 46 200 54,800 2 54.720 296 T/J 1,900 252 B 4,000 180 DAYA Duta Intidaya Tbk. --U9---2 280 272 270 272 -8 3,100 839,200 21 151.870 294 J 900 290 B 8,000 181 DEAL Dewata Freightinternational Tbk. --U7---2 183 196 174 181 -2 144,018,100 26,912,985,600 10,462 120.667 181 T/J 767,600 180 B 263,600 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,785 1,805 1,775 1,775 -10 7,100 12,683,000 11 3,562.683 1,785 J 800 1,775 T/B 200 183 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 151,132,400 0 B 0 184 DFAM Dafam Property Indonesia Tbk. --U9---2 388 394 388 388 0 1,520,900 595,519,800 267 337.391 392 J 10,000 388 T/B 5,000 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 300 15,000 2 22.222 50 T/J 18,815,500 0 B 0 186 DIGI Arkadia Digital Media Tbk. --U9---2 2,000 1,990 1,990 1,990 -10 200 398,000 2 995.000 1,970 J 200 1,500 B 100 187 DILD Intiland Development Tbk. --U6---1 272 272 270 272 0 256,100 69,627,200 32 47.398 272 T/J 637,700 270 B 125,300 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,290 2,300 2,200 2,200 -90 13,900 30,722,000 13 74.576 2,220 J 4,000 2,200 T/B 7,400 189 DKFT Central Omega Resources Tbk. --S2---2 112 121 103 118 6 12,458,300 1,437,432,900 944 303.108 118 T/J 340,300 117 B 163,500 190 DLTA Delta Djakarta Tbk. --U5---1 6,175 6,200 6,200 6,200 25 600 3,720,000 3 37,061.390 6,200 T/J 4,700 6,125 B 2,500 191 DMAS Puradelta Lestari Tbk. --M6K--1 278 280 268 274 -4 20,949,200 5,763,990,800 1,072 130.476 276 J 44,600 274 T/B 1,644,000 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 175 174 160 174 -1 1,858,200 315,056,900 176 75.652 174 T/J 273,300 162 B 200 193 DMND Diamond Food Indonesia Tbk. --U5---1 915 920 895 915 0 462,100 417,407,000 115 100.000 920 J 26,200 915 T/B 107,800 194 DNAR Bank Oke Indonesia Tbk. --U8---1 264 230 200 230 -34 300 63,000 3 209.091 236 J 100 202 B 500 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,200 3,200 3,200 50 1,500 4,800,000 3 2,810.987 3,200 T/J 4,000 3,150 B 2,500 196 DOID Delta Dunia Makmur Tbk. --S2---1 200 200 188 194 -6 5,871,500 1,144,691,100 613 262.645 195 J 2,700 194 T/B 239,700 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 280 J 100 252 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 96 96 92 92 -4 29,900 2,845,000 17 52.359 96 J 196,400 92 T/B 20,200 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 436 436 428 430 -6 761,800 331,315,000 56 116.216 430 T/J 150,600 428 B 13,700 201 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,800 J 500 0 B 0 202 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,180 1,200 0 99,200 118,670,000 21 237.624 1,200 T/J 12,300 1,160 B 2,100 203 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,760 B 100 204 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,180 2,160 2,180 -10 2,600 5,629,000 7 802.440 2,190 J 1,500 2,160 B 5,600 205 DWGL Dwi Guna Laksana Tbk. --U9---2 270 278 250 250 -20 35,100 9,045,800 34 166.667 268 J 19,800 250 T/B 8,300 206 DYAN Dyandra Media International Tbk. --S9---1 65 66 62 64 -1 351,000 22,131,000 54 18.286 64 T/J 816,200 63 B 10,000 207 EAST Eastparc Hotel Tbk. --S9---2 75 82 72 81 6 5,819,300 454,315,700 308 60.902 82 J 350,000 81 T/B 2,800 208 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,000 985 1,000 0 5,100 5,098,500 4 24.691 1,000 T/J 115,300 910 B 100 209 EKAD Ekadharma International Tbk. --U3---1 1,040 1,040 1,020 1,040 0 40,200 41,397,500 84 2,640.130 1,040 T/J 24,700 1,030 B 11,300 210 ELSA Elnusa Tbk. --S2K--1 246 250 242 244 -2 28,169,200 6,913,662,800 871 61.000 246 J 109,600 244 T/B 272,700 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 604,749,900 0 B 0 212 EMDE Megapolitan Developments Tbk. --U6---2 202 202 190 202 0 20,100 4,059,000 5 80.800 202 T/J 109,100 191 B 100 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,475 5,050 5,000 5,050 -425 6,300 31,565,000 5 701.389 5,050 T/J 3,700 4,970 B 100 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 17,300 865,000 7 4.169 50 T/J 15,655,900 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 1,850 2,190 1,900 2,000 150 5,800 11,237,000 6 1,399.296 1,950 J 2,400 1,855 B 100 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,780 1,700 1,760 20 10,605,800 18,508,446,000 2,804 176.000 1,765 J 51,400 1,760 T/B 112,900 218 ERTX Eratex Djaja Tbk. --U4---2 137 137 111 130 -7 9,100 1,087,000 9 55.175 129 J 6,700 117 B 200 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 159 155 155 0 74,500 11,596,500 21 95.092 158 J 41,700 155 T/B 171,400 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 220 224 216 218 -2 1,097,800 240,376,800 121 405.876 218 T/J 96,000 216 B 156,800 221 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 200 10,000 1 20.080 50 T/J 212,400 0 B 0 222 ETWA Eterindo Wahanatama Tbk --U3---1 54 56 50 53 -1 8,900 460,000 10 4.365 53 T/J 5,000 51 B 13,600 223 EXCL XL Axiata Tbk. --S7BXO1 2,520 2,600 2,430 2,580 60 13,474,300 34,678,224,000 3,823 130.937 2,590 J 10,000 2,580 T/B 56,700 224 FAST Fast Food Indonesia Tbk. --U9---2 1,170 1,170 1,165 1,170 0 1,002,900 1,168,429,500 161 3,680.055 1,180 J 100 1,160 B 200 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 0 0 7,125 0 0 0 0 1,632.826 7,125 J 1,800 6,700 B 500 226 FILM MD Pictures Tbk. --U9---1 199 200 192 194 -5 2,765,100 539,743,200 526 92.381 195 J 41,500 194 T/B 245,200 227 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---2 131 138 124 128 -3 1,906,300 244,171,600 516 25.600 129 J 5,300 128 T/B 147,100 229 FISH FKS Multi Agro Tbk. --U9---2 2,820 2,690 2,500 2,500 -320 2,000 5,039,000 9 2,000.000 2,650 J 100 2,500 T/B 600 230 FITT Hotel Fitra International Tbk. --U9---2 68 72 54 56 -12 2,029,000 112,451,800 150 54.902 59 J 91,400 56 T/B 66,700 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 540 J 500 362 B 1,100 232 FOOD Sentra Food Indonesia Tbk. --S5---2 89 91 81 83 -6 396,300 33,090,500 156 61.481 84 J 5,000 83 T/B 23,100 233 FORU Fortune Indonesia Tbk --U9---2 105 0 0 105 0 0 0 0 80.769 102 J 400 97 B 100 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 22.727 50 T/J 14,384,600 0 B 0 235 FPNI Lotte Chemical Titan Tbk. --U3---2 83 85 82 85 2 740,400 61,449,800 83 25.783 85 T/J 136,700 84 B 150,000 236 FREN Smartfren Telecom Tbk. --U7---1 109 114 105 107 -2 41,894,000 4,542,060,100 2,225 5.944 108 J 454,200 107 T/B 155,900 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 102 105 0 1,029,400 108,036,000 19 95.455 106 J 4,000 105 T/B 999,900 238 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 10,000 500,000 1 47.619 50 T/J 3,069,100 0 B 0 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 69 73 66 69 0 2,142,400 149,670,600 884 43.125 69 T/J 15,600 68 B 105,000 240 GDYR Goodyear Indonesia Tbk. --U4---1 2,000 2,000 1,725 1,725 -275 800 1,482,500 8 1,380.000 1,990 J 200 1,750 B 100 241 GEMA Gema Grahasarana Tbk. --U9---2 366 370 370 370 4 1,200 444,000 4 822.222 366 J 50,000 330 B 500 242 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 55,250 55,250 54,425 55,200 -50 864,300 47,680,665,000 2,987 2,154.146 55,225 J 400 55,200 T/B 513,800 244 GGRP Gunung Raja Paksi Tbk. --U3---2 440 448 390 390 -50 133,400 57,997,800 37 46.429 442 J 400 390 T/B 5,000 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,355 0 0 1,355 0 0 0 0 115.812 1,330 J 7,600 1,255 B 500 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 302 316 290 302 0 24,438,200 7,290,870,400 3,289 40.597 304 J 346,700 302 T/B 2,888,900 247 GJTL Gajah Tunggal Tbk. --S4---1 460 458 446 454 -6 1,244,900 562,354,400 243 89.131 456 J 1,500 454 T/B 13,000 248 GLOB Global Teleshop Tbk. --U9---2 320 330 330 330 10 200 66,000 1 28.696 320 J 1,900 302 B 100 249 GLVA Galva Technologies Tbk. --U9---2 254 260 250 250 -4 68,000 17,102,800 22 110.619 250 T/J 11,600 248 B 10,000 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 98 80 87 -2 7,424,900 669,596,700 686 21.750 88 J 400,000 87 T/B 52,500 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,800 18,800 18,800 -100 400 7,520,000 1 3,269.565 18,800 T/J 400 15,125 B 100 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 220 220 0 100 22,000 1 130.178 224 J 3,200 220 T/B 104,500 253 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 1,325 1,325 1,305 1,320 -5 255,300 337,313,500 71 102.724 1,320 T/J 2,700 1,305 B 900 255 GPRA Perdana Gapuraprima Tbk. --U6---1 52 60 51 60 8 12,471,200 708,963,800 93 25.881 60 T/J 5,512,400 53 B 100 256 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 0 0 117 0 0 0 0 9.413 111 J 300 81 B 18,400 258 GTBO Garda Tujuh Buana Tbk --U2---2 110 105 90 103 -7 170,100 16,015,000 85 89.565 103 T/J 3,000 100 B 10,000 259 GWSA Greenwood Sejahtera Tbk. --U6---1 136 136 136 136 0 1,600 217,600 2 54.400 141 J 1,700 136 T/B 300 260 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 5,004,500 0 B 0 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,849,500 0 B 0 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 149 149 149 0 4,000 596,000 1 83.823 160 J 10,100 149 T/B 196,000 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 565 570 490 515 -50 20,100 10,195,700 15 98.095 515 T/J 4,900 490 B 1,100 264 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 3,300 3,360 3,260 3,270 -30 190,600 624,963,000 106 88.378 3,280 J 900 3,260 B 10,600 266 HELI Jaya Trishindo Tbk. --U7---2 170 180 170 180 10 500 87,600 5 163.636 178 J 100 172 B 9,900 267 HERO Hero Supermarket Tbk. --U9---1 890 900 890 900 10 750,500 667,950,000 16 1,878.601 900 T/J 2,100 880 B 100 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,200 3,090 3,100 0 104,700 324,549,000 59 948.999 3,100 T/J 198,900 3,090 B 15,300 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 570 570 570 0 1,200 684,000 1 876.923 570 T/J 1,700 452 B 100 270 HKMU HK Metals Utama Tbk. --U9---1 143 143 135 140 -3 4,509,100 631,107,800 258 60.870 140 T/J 52,000 137 B 86,000 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,905 1,905 1,855 1,860 -45 47,663,400 89,320,281,000 6,929 9,285.144 1,865 J 31,000 1,860 T/B 1,893,200 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 950 945 870 905 -45 22,597,200 20,247,522,500 2,290 291.935 905 T/J 267,400 900 B 477,700 273 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---1 103 103 95 102 -1 16,645,800 1,713,951,500 35 55.135 103 J 10,000 96 B 100 275 HRME Menteng Heritage Realty Tbk. --U9---2 935 945 930 940 5 48,411,500 45,465,536,000 262 895.238 945 J 6,100 940 T/B 200 276 HRTA Hartadinata Abadi Tbk. --S5---1 256 260 254 260 4 311,100 79,895,400 147 86.667 260 T/J 206,200 258 B 8,000 277 HRUM Harum Energy Tbk. --M2K--1 1,215 1,215 1,200 1,210 -5 302,700 366,259,000 46 23.269 1,215 J 6,700 1,210 T/B 488,400 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 44,644,100 0 B 0 279 IBFN Intan Baruprana Finance Tbk. --U8---2 400 380 350 350 -50 16,000 5,760,000 6 24.743 360 J 20,000 350 T/B 4,900 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,100 6,100 5,225 6,000 900 1,200 6,860,000 6 645.300 6,100 J 100 6,000 T/B 2,900 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,025 11,075 10,875 10,975 -50 3,213,600 35,389,502,500 3,930 406.858 10,975 T/J 6,400 10,950 B 17,500 282 ICON Island Concepts Indonesia Tbk. --U9---2 65 71 63 66 1 12,300 801,700 20 126.689 69 J 8,000 64 B 6,600 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 310 B 300 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 163 166 160 163 0 218,200 35,208,000 46 155.238 163 T/J 126,400 160 B 33,200 285 IFSH Ifishdeco Tbk. --U2---2 480 476 476 476 -4 100 47,600 1 108.182 476 T/J 13,400 382 B 1,000 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 304 260 304 4 141,400 39,803,200 53 198.693 302 J 1,000 286 B 2,300 287 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 5,000 250,000 1 14.286 50 T/J 12,315,900 0 B 0 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 208 208 186 198 -10 102,900 19,779,500 37 165.000 198 T/J 81,100 192 B 29,400 290 IKBI Sumi Indo Kabel Tbk. --U4---2 254 276 240 250 -4 4,500 1,197,400 10 22.672 250 T/J 17,600 240 B 2,100 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 780 805 760 775 -5 649,700 507,285,500 224 104.044 780 J 2,300 770 B 88,600 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 242 242 230 232 -10 63,300 14,613,400 15 46.400 240 J 20,500 232 T/B 5,000 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 1,080 1,085 0 401,300 433,454,000 27 285.526 1,085 T/J 155,800 1,080 B 1,600 294 INAF Indofarma (Persero) Tbk. --U5---1 645 670 630 640 -5 1,806,400 1,172,843,000 568 256.000 645 J 100 640 T/B 152,400 295 INAI Indal Aluminium Industry Tbk. --U3---2 418 388 382 386 -32 500 192,800 5 140.927 414 J 100 386 T/B 900 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 1 40.650 50 T/J 1,961,300 0 B 0 297 INCI Intanwijaya Internasional Tbk --U3---1 398 394 390 394 -4 1,500 585,800 2 42.614 390 J 1,500 382 B 200 298 INCO Vale Indonesia Tbk. --S2XXO1 3,010 3,040 2,980 3,000 -10 3,277,800 9,856,983,000 1,477 1,224.490 3,010 J 82,400 3,000 T/B 385,400 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,200 7,300 7,100 7,225 25 6,131,700 44,347,990,000 4,719 1,236.755 7,225 T/J 3,600 7,200 B 42,700 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 102 103 99 100 -2 816,800 82,122,700 208 90.909 102 J 1,800 100 T/B 1,198,300 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,200 2,100 2,120 -80 10,800 22,814,000 16 285.526 2,200 J 1,900 2,110 B 1,200 302 INDS Indospring Tbk. --M4---1 1,900 1,990 1,900 1,990 90 36,900 72,955,000 16 186.562 2,100 J 100 1,990 T/B 14,800 303 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 18,000 900,000 1 4.000 51 J 1,900 50 T/B 80,500 304 INDY Indika Energy Tbk. --S2K--1 860 885 835 865 5 2,947,300 2,532,614,500 1,008 29.322 870 J 21,100 865 T/B 29,800 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,375 5,950 6,300 200 7,104,800 44,500,652,500 5,096 324.630 6,300 T/J 93,900 6,275 B 31,800 306 INOV Inocycle Technology Group Tbk. --M3---2 308 304 300 302 -6 74,700 22,563,400 20 120.800 302 T/J 14,900 300 B 2,300 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 14,200 710,000 3 0.286 50 T/J 893,400 0 B 0 308 INPP Indonesian Paradise Property Tbk. --U9---2 815 810 725 810 -5 600 477,500 3 771.429 810 T/J 1,600 800 B 5,000 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,880 3,880 3,860 3,860 -20 308,200 1,189,656,000 59 1,398.551 3,860 T/J 1,000 3,850 B 200 310 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 620 J 33,200 500 B 1,000 311 INTA Intraco Penta Tbk. --U9---2 468 0 0 468 0 0 0 0 329.900 460 J 2,000 450 B 1,800 312 INTD Inter Delta Tbk --U9---2 268 242 202 216 -52 26,500 5,422,600 25 66.522 202 J 3,800 0 B 0 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,900 16,000 15,300 15,700 -200 1,649,500 25,903,795,000 4,491 628.000 15,750 J 19,100 15,700 T/B 5,500 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 540 545 525 530 -10 776,300 412,767,500 220 32.317 535 J 6,600 530 T/B 35,800 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 163 168 151 166 3 27,200 4,321,600 23 43.684 166 T/J 2,400 160 B 10,100 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 70 69 69 69 -1 86,200 5,947,800 23 32.857 70 J 22,500 68 B 3,800 317 IPTV MNC Vision Networks Tbk. --U9---1 380 380 374 378 -2 528,000 199,185,600 89 157.500 378 T/J 729,800 376 B 300,000 318 IRRA Itama Ranoraya Tbk. --U9---2 705 710 695 695 -10 4,328,200 3,028,810,000 295 185.829 700 J 123,000 695 T/B 99,500 319 ISAT Indosat Tbk. --S7K--1 2,170 2,240 2,100 2,230 60 3,533,200 7,745,667,000 1,854 159.286 2,240 J 121,100 2,230 T/B 35,400 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 168 169 163 167 -1 6,065,000 1,006,186,000 298 56.610 167 T/J 171,300 166 B 50,200 321 ITIC Indonesian Tobacco Tbk. --U5---2 1,980 1,980 1,700 1,910 -70 8,222,200 14,745,021,000 2,990 868.182 1,910 T/J 154,400 1,900 B 2,000 322 ITMA Sumber Energi Andalan Tbk. --U9---2 260 298 248 262 2 75,000 20,084,600 47 75.396 262 T/J 11,700 260 B 7,900 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,650 11,175 10,450 11,000 350 3,497,200 38,186,742,500 4,242 78.571 11,025 J 4,300 11,000 T/B 13,500 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,465 1,460 1,465 5 3,436,700 5,017,582,500 8 595.528 1,465 T/J 6,800 1,460 B 2,600 325 JAWA Jaya Agra Wattie Tbk. --U1---1 89 89 89 89 0 3,000 267,000 5 17.800 89 T/J 12,800 86 B 1,200 326 JAYA Armada Berjaya Trans Tbk. --U7---2 77 77 70 74 -3 278,900 20,515,600 44 25.694 78 J 5,000 73 B 15,100 327 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 53,700 4,610 B 100 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,110,800 0 B 0 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 550 J 5,000 500 B 100 330 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 470 J 520,600 468 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---2 600 600 454 590 -10 2,000 1,094,000 12 421.429 590 T/J 1,600 464 B 1,000 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,525 1,525 1,460 1,495 -30 8,834,300 13,215,374,500 2,834 408.693 1,500 J 507,400 1,495 T/B 650,400 334 JRPT Jaya Real Property Tbk. --S6K--1 482 480 470 474 -8 7,158,400 3,399,871,200 390 455.769 474 T/J 2,817,000 472 B 90,500 335 JSKY Sky Energy Indonesia Tbk. --U4---1 130 157 126 154 24 146,920,400 21,580,550,900 10,557 77.000 155 J 229,400 154 T/B 1,331,300 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,960 5,000 4,910 5,000 40 5,452,200 27,092,769,000 3,403 294.846 5,025 J 77,900 5,000 T/B 9,900 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,030 J 100 805 B 100 338 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 990 985 985 0 160,900 158,497,000 10 2,188.889 990 J 92,500 985 T/B 141,000 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 750 760 720 750 0 2,181,700 1,628,105,000 631 750.000 750 T/J 22,800 745 B 252,300 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 63,400 3,170,000 8 8.464 50 T/J 13,100 0 B 0 341 KAYU Darmi Bersaudara Tbk. --U9---2 61 65 61 63 2 2,334,400 146,076,000 246 42.000 63 T/J 227,400 62 B 104,100 342 KBLI KMI Wire & Cable Tbk. --S4K--1 446 472 406 472 26 5,040,800 2,254,238,400 317 57.352 472 T/J 295,300 446 B 5,100 343 KBLM Kabelindo Murni Tbk. --U4---2 250 250 234 236 -14 40,600 9,545,000 9 7.867 266 J 1,000 236 T/B 700 344 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 0 J 0 262 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 1,000 995 950 995 -5 1,300 1,289,000 6 248.750 1,000 J 4,500 950 B 1,500 347 KEEN Kencana Energi Lestari Tbk. --S7---1 396 394 388 390 -6 2,488,200 976,908,400 56 98.485 392 J 100 390 T/B 15,900 348 KEJU Mulia Boga Raya Tbk. --U5---2 860 965 850 910 50 284,100 251,466,500 109 121.333 910 T/J 1,500 870 B 1,000 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 52 50 50 0 11,200 560,200 4 1.818 50 T/J 45,000 0 B 0 350 KICI Kedaung Indah Can Tbk --U5---1 181 176 176 176 -5 100 17,600 1 37.366 228 J 100 178 B 100 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 278 286 270 286 8 1,044,500 294,451,000 359 9.923 286 T/J 76,300 284 B 10,000 352 KINO Kino Indonesia Tbk. --M5---1 3,010 3,050 3,000 3,050 40 482,000 1,463,080,000 93 80.263 3,040 J 43,400 2,980 B 1,100 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 256 290 280 290 34 400 113,000 4 96.667 288 J 1,800 212 B 100 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 1,990 2,000 0 68,500 136,351,500 54 990.099 2,000 T/J 10,400 1,820 B 100 355 KKGI Resource Alam Indonesia Tbk. --U2---1 202 214 200 202 0 57,300 12,012,400 16 708.772 208 J 2,100 202 T/B 12,900 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,355 1,400 1,295 1,295 -60 23,418,400 30,886,065,500 6,165 12,630.450 1,300 J 7,600 1,295 T/B 297,600 357 KMTR Kirana Megatara Tbk. --U3---2 260 268 252 268 8 47,200 12,352,000 9 58.515 270 J 150,000 268 T/B 100 358 KOBX Kobexindo Tractors Tbk. --U9---1 111 120 109 118 7 434,300 51,026,400 91 29.500 119 J 36,700 118 T/B 112,400 359 KOIN Kokoh Inti Arebama Tbk --U9---2 140 0 0 140 0 0 0 0 94.706 135 J 5,300 100 B 2,000 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 700 J 6,500 600 B 10,000 361 KOPI Mitra Energi Persada Tbk. --U7---2 610 0 0 610 0 0 0 0 154.430 610 J 9,300 605 B 7,100 362 KOTA DMS Propertindo Tbk. --U6---1 720 710 690 700 -20 11,522,200 8,017,685,000 41 350.000 700 T/J 58,400 690 B 5,500 363 KPAL Steadfast Marine Tbk. --U4---1 140 147 140 145 5 113,500 16,451,000 46 126.087 145 T/J 35,100 140 B 36,000 364 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 51 1 2,130,200 107,381,000 49 30.357 51 T/J 718,000 50 B 4,106,900 365 KPIG MNC Land Tbk. --S9---2 124 124 122 123 -1 477,100 58,360,900 68 264.670 123 T/J 73,600 122 B 91,000 366 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,560 J 100 1,490 B 500 367 KRAS Krakatau Steel (Persero) Tbk. --U3---1 252 256 250 256 4 3,463,500 875,367,200 318 31.826 258 J 283,800 256 T/B 229,600 368 KREN Kresna Graha Investama Tbk. --U9---1 458 476 456 460 2 37,430,400 17,271,221,400 507 4,785.685 460 T/J 233,500 458 B 188,900 369 LAND Trimitra Propertindo Tbk. --U6---2 750 820 690 700 -50 333,700 245,996,500 95 179.487 720 J 10,000 700 T/B 1,100 370 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,459,600 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---2 336 336 336 336 0 7,000 2,352,000 2 161.538 336 T/J 189,300 270 B 100,000 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 2 7.806 50 T/J 20,120,700 0 B 0 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 6,125 6,125 6,125 275 10,000 61,250,000 1 101.240 6,125 T/J 42,200 5,900 B 100 375 LINK Link Net Tbk. --S9---1 3,530 3,550 3,460 3,520 -10 2,079,000 7,326,151,000 834 220.000 3,520 T/J 499,800 3,490 B 6,200 376 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 470 J 301,000 370 B 2,000 377 LMAS Limas Indonesia Makmur Tbk --U9---2 94 105 90 99 5 9,329,200 934,817,800 1,059 31.114 99 T/J 23,600 98 B 137,400 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 90 0 0 90 0 0 0 0 13.133 90 J 130,000 88 B 100 379 LMSH Lionmesh Prima Tbk. --U3---2 242 0 0 242 0 0 0 0 33.611 300 J 100 242 B 1,200 380 LPCK Lippo Cikarang Tbk --U6---1 790 790 745 780 -10 504,000 390,176,000 149 87.942 780 T/J 226,200 775 B 40,100 381 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 4,000 J 5,100 3,200 B 20,000 382 LPIN Multi Prima Sejahtera Tbk --U4---2 210 210 198 200 -10 50,500 10,600,800 8 91.228 238 J 100 200 T/B 24,900 383 LPKR Lippo Karawaci Tbk. --S6K--1 232 236 230 234 2 88,095,600 20,554,562,000 1,280 75.563 236 J 7,265,200 234 T/B 2,124,200 384 LPLI Star Pacific Tbk --U9---2 60 60 52 52 -8 546,100 28,603,300 27 1.604 54 J 10,000 52 T/B 200 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,300 3,330 3,160 3,210 -90 4,098,300 13,247,911,000 1,615 72.738 3,210 T/J 138,800 3,180 B 7,500 386 LPPS Lippo Securities Tbk. --U8---2 75 76 72 76 1 300 22,400 3 5.162 75 J 20,000 74 B 200 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 145 158 126 158 13 400 55,000 4 17.556 170 J 10,100 158 T/B 1,100 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,060 1,085 1,025 1,065 5 10,042,100 10,738,767,500 1,663 274.839 1,070 J 25,200 1,065 T/B 79,700 389 LTLS Lautan Luas Tbk. --U9---1 570 585 555 560 -10 272,300 154,235,500 39 197.958 560 T/J 46,300 555 B 100 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 436 450 424 448 12 5,673,700 2,499,306,400 1,342 156.643 448 T/J 112,400 446 B 226,600 391 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 33,636,300 0 B 0 393 MAIN Malindo Feedmill Tbk. --S3K--1 815 815 790 795 -20 1,889,100 1,509,661,500 470 451.705 795 T/J 174,400 790 B 193,000 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 0 0 50 0 0 0 0 6.835 50 J 431,668,700 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 3,940 3,900 3,900 3,900 -40 900 3,510,000 1 185.714 3,800 J 900 3,620 B 500 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,545 1,510 1,505 1,505 -40 300 452,500 2 89.583 1,600 J 100 1,505 T/B 1,200 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 845 795 840 30 17,784,500 14,758,430,500 3,030 1,347.990 840 T/J 2,200 835 B 98,200 399 MARI Mahaka Radio Integra Tbk. --U9---2 168 168 150 165 -3 814,900 130,672,200 20 220.000 165 T/J 569,400 153 B 15,000 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 480 480 476 478 -2 1,181,700 564,194,000 63 956.000 480 J 47,700 476 B 19,000 401 MASA Multistrada Arah Sarana Tbk. --U4---1 496 494 474 494 -2 16,000 7,588,000 7 351.251 492 J 8,000 454 B 100 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,300 J 200 6,600 B 100 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,890 1,950 1,885 1,885 -5 1,900 3,622,500 17 145.000 1,935 J 1,200 1,885 T/B 500 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 416 430 412 424 8 756,700 317,025,400 153 26.500 424 T/J 3,600 420 B 100 405 MBTO Martina Berto Tbk. --U5---1 79 80 72 80 1 30,000 2,379,300 20 10.811 83 J 1,000 80 T/B 1,600 406 MCAS M Cash Integrasi Tbk. --S9---2 1,850 1,880 1,730 1,765 -85 247,700 439,041,500 164 127.437 1,765 T/J 100 1,745 B 100 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 100 102 90 101 1 2,271,800 229,781,100 111 90.589 102 J 39,700 101 T/B 136,300 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,972,400 0 B 0 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,360 1,345 1,295 1,305 -55 73,253,700 96,752,080,000 4,665 340.294 1,310 J 430,800 1,305 T/B 625,900 410 MDKI Emdeki Utama Tbk. --U3---2 182 181 181 181 -1 2,600 470,600 2 42.357 169 J 100 168 B 1,500 411 MDLN Modernland Realty Tbk. --S6---1 182 187 177 178 -4 1,518,000 270,795,400 75 52.826 179 J 19,300 177 B 218,000 412 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 58,782,200 0 B 0 413 MEDC Medco Energi Internasional Tbk. --S2K--1 680 685 665 675 -5 30,586,200 20,725,471,500 1,486 1,188.862 680 J 1,038,700 675 T/B 26,900 414 MEGA Bank Mega Tbk. --U8---1 5,300 5,450 5,375 5,400 100 2,100 11,330,000 7 3,936.204 5,475 J 100 5,375 B 100 415 MERK Merck Tbk. --U5---2 2,280 2,280 2,120 2,120 -160 8,000 18,134,000 17 5,589.685 2,270 J 1,000 2,120 T/B 100 416 META Nusantara Infrastructure Tbk. --U7---1 145 150 144 150 5 1,293,900 192,090,100 93 45.444 150 T/J 930,900 146 B 110,900 417 MFIN Mandala Multifinance Tbk. --U8---2 1,255 1,270 1,205 1,260 5 226,500 284,142,500 12 1,292.308 1,250 J 101,000 1,200 B 5,100 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 396 400 400 400 4 400 160,000 1 200.000 422 J 1,100 390 B 2,000 419 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--1 815 815 805 805 -10 633,400 515,533,500 72 357.778 805 T/J 213,300 800 B 134,100 421 MICE Multi Indocitra Tbk. --U9---2 352 354 352 354 2 70,000 24,716,600 337 72.245 354 T/J 11,900 336 B 100 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,250 1,250 1,250 0 500,100 625,125,000 3 454.545 1,395 J 300 1,250 T/B 50,000 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,520 2,580 2,480 2,530 10 1,534,100 3,899,821,000 871 148.956 2,550 J 500 2,530 T/B 14,000 424 MINA Sanurhasta Mitra Tbk. --U9---2 90 92 59 66 -24 2,865,200 214,430,400 800 314.286 67 J 11,500 66 T/B 113,600 425 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,575,100 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 0 100 5,000 1 125.000 50 T/J 9,428,400 0 B 0 428 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 0 0 16,125 0 0 0 0 767.857 16,125 J 7,000 13,050 B 500 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 15,000 15,000 15,000 0 62,000 930,000,000 9 95,541.401 15,375 J 2,000 14,700 B 1,000 430 MLIA Mulia Industrindo Tbk --U3---2 595 595 565 595 0 6,406,700 3,707,437,000 335 99.374 595 T/J 12,800 590 B 88,500 431 MLPL Multipolar Tbk. --S9---1 63 64 61 61 -2 3,933,700 244,529,700 107 6.997 62 J 4,400 61 T/B 558,900 432 MLPT Multipolar Technology Tbk. --U9---1 390 388 370 388 -2 1,600 619,000 2 80.833 388 T/J 75,600 364 B 2,000 433 MMLP Mega Manunggal Property Tbk. --S6---2 166 172 165 169 3 243,800 40,336,800 18 28.889 169 T/J 255,700 165 B 65,800 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,355 1,375 1,310 1,350 -5 25,959,300 34,877,801,000 10,394 150.000 1,350 T/J 181,400 1,345 B 403,200 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,030 1,000 1,030 30 10,500 10,788,000 5 177.586 1,030 T/J 22,600 990 B 500 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 630 635 625 630 0 488,300 306,351,000 388 42.000 630 T/J 5,900 625 B 388,600 437 MPOW Megapower Makmur Tbk. --U7---2 63 66 55 57 -6 163,000 9,475,100 111 28.500 59 J 700 57 T/B 5,800 438 MPPA Matahari Putra Prima Tbk. --U9---1 111 112 109 111 0 206,200 22,739,700 51 46.668 111 T/J 2,000 110 B 72,100 439 MPRO Maha Properti Indonesia Tbk. --U6---2 990 990 770 805 -185 2,500 2,112,000 14 731.818 880 J 1,000 805 T/B 10,100 440 MRAT Mustika Ratu Tbk. --U5---1 135 144 120 138 3 2,600 354,500 8 21.231 136 J 600 130 B 300 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,475 5,900 5,900 5,900 425 100 590,000 1 535.156 5,475 J 700 4,900 B 100 442 MSIN MNC Studios International Tbk. --M9---2 390 392 386 390 0 12,500 4,870,000 17 78.000 390 T/J 591,800 388 B 10,000 443 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,295 1,250 1,295 0 5,200 6,508,500 5 85.197 1,295 T/J 49,300 1,290 B 500 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,720 1,730 1,690 1,695 -25 605,400 1,036,952,500 235 3,051.415 1,695 T/J 53,500 1,690 B 38,100 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 145,353,700 0 B 0 446 MTLA Metropolitan Land Tbk. --U6---1 454 460 454 460 6 30,200 13,727,400 8 193.398 478 J 200 460 T/B 100 447 MTPS Meta Epsi Tbk. --U7---2 286 0 0 286 0 0 0 0 89.375 0 J 0 0 B 0 448 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---2 151 200 131 143 -8 2,600 440,700 17 36.643 170 J 100 140 B 200 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 58 68 57 62 4 422,400 26,341,400 86 62.000 63 J 198,600 62 T/B 88,100 451 MYOH Samindo Resources Tbk. --U2---1 1,200 1,210 1,140 1,195 -5 150,200 177,966,500 53 142.334 1,195 T/J 17,700 1,170 B 1,500 452 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,905 1,870 1,905 0 944,200 1,789,255,000 497 9,529.765 1,905 T/J 73,900 1,900 B 100 453 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 50 50 50 50 0 7,500 375,000 3 7.516 55 J 5,000 50 T/B 142,600 456 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 1,100 1,100 1,045 1,080 -20 30,257,000 33,116,889,000 383 1,048.544 1,095 J 70,700 1,075 B 4,600 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 0 0 110 0 0 0 0 65.476 145 J 10,000 120 B 600 459 NFCX NFC Indonesia Tbk. --S9---2 2,820 2,850 2,760 2,760 -60 300 843,000 3 149.189 2,820 J 102,800 2,750 B 300 460 NICK Charnic Capital Tbk. --U9---2 306 278 278 278 -28 10,000 2,780,000 2 139.000 306 J 39,800 278 T/B 200 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 432 434 410 418 -14 1,907,400 804,891,400 576 128.615 418 T/J 41,200 416 B 26,800 462 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---2 145 145 142 145 0 50,100 7,264,200 9 138.095 145 T/J 103,600 140 B 800 464 NISP Bank OCBC NISP Tbk. --U8---1 845 860 835 840 -5 67,700 57,176,000 23 1,017.886 860 J 600 840 T/B 9,900 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 100 880 B 1,500 466 NRCA Nusa Raya Cipta Tbk. --U6---1 332 350 330 330 -2 295,500 97,737,800 76 38.824 336 J 7,500 332 B 800 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 500 25,000 2 33.333 50 T/J 69,402,500 0 B 0 468 NZIA Nusantara Almazia Tbk. --U6---1 454 0 0 454 0 0 0 0 206.364 454 J 3,100 344 B 1,200 469 OASA Protech Mitra Perkasa Tbk. --U7---2 372 368 368 368 -4 1,000,000 368,000,000 1 193.684 390 J 3,500 370 B 30,000 470 OCAP Onix Capital Tbk. --U9---2 118 130 83 130 12 17,900 1,613,400 10 65.000 118 J 5,100 117 B 200 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 95 110 95 104 9 222,500 22,962,000 157 260.202 104 T/J 40,600 103 B 100 472 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 830 J 100 745 B 1,600 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 76 90 76 83 7 19,709,600 1,642,371,000 1,095 61.481 84 J 132,700 83 T/B 59,300 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 5,164,100 0 B 0 475 PALM Provident Agro Tbk. --U1---2 190 190 190 190 0 200 38,000 2 51.931 190 T/J 448,400 171 B 75,000 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 149 151 141 142 -7 1,114,700 163,275,800 193 142.000 143 J 2,000 142 T/B 68,800 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 95 95 85 95 0 136,800 12,045,400 48 87.963 96 J 6,500 95 T/B 18,600 478 PANR Panorama Sentrawisata Tbk. --U9---1 224 224 212 212 -12 1,040,600 225,872,000 261 127.197 212 T/J 10,800 210 B 11,500 479 PANS Panin Sekuritas Tbk. --U8---1 1,155 1,155 1,100 1,100 -55 124,600 140,297,500 93 800.000 1,125 J 100 1,100 T/B 1,600 480 PBID Panca Budi Idaman Tbk. --U3---1 900 935 905 935 35 700 639,500 3 110.000 930 J 500 905 B 100 481 PBRX Pan Brothers Tbk. --S4---1 380 366 362 362 -18 800 292,400 2 640.708 362 T/J 600 360 B 22,000 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 0 0 755 0 0 0 0 62.917 760 J 10,400 615 B 1,000 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 282 278 278 278 -4 300 83,400 3 185.333 276 J 200 250 B 10,800 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 725 0 0 725 0 0 0 0 362.500 840 J 900 555 B 200 485 PEGE Panca Global Kapital Tbk. --U9---2 149 0 0 149 0 0 0 0 321.912 143 J 100 130 B 100 486 PEHA Phapros Tbk. --U5---2 945 1,010 945 980 35 9,500 9,079,000 13 81.803 975 J 1,000 935 B 2,300 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,480 1,520 1,450 1,500 20 54,574,200 81,655,203,000 7,683 500.000 1,505 J 105,700 1,500 T/B 325,200 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 86 88 81 88 2 9,200 764,200 6 110.000 88 T/J 5,400 84 B 4,100 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 290 0 0 290 0 0 0 0 386.667 340 J 1,500 290 B 1,400 490 PICO Pelangi Indah Canindo Tbk --U3---2 760 750 680 680 -80 884,800 637,040,500 108 104.615 680 T/J 1,500 670 B 1,000 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 840 840 835 835 -5 67,400 56,554,000 12 162.927 840 J 45,000 835 T/B 2,900 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 5,000 250,000 1 12.500 50 T/J 853,900 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 3,150 3,150 2,910 3,150 0 17,600 51,382,000 16 1,307.108 3,150 T/J 29,400 3,000 B 100 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 128 105 125 0 1,322,500 164,903,000 81 100.000 125 T/J 12,600 124 B 100 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,175 1,180 1,155 1,175 0 280,800 327,251,000 155 1,956.377 1,180 J 1,500 1,175 T/B 133,000 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 300 15,000 1 50.000 50 T/J 7,515,000 0 B 0 498 PNIN Paninvest Tbk. --U8---1 990 1,005 975 995 5 150,100 148,007,500 43 1,058.060 995 T/J 11,200 985 B 700 499 PNLF Panin Financial Tbk. --S8K--1 268 268 264 268 0 15,184,700 4,047,614,400 530 289.667 268 T/J 236,300 266 B 6,779,100 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 256 B 500 501 POLA Pool Advista Finance Tbk. --U8---2 52 52 50 52 0 151,400 7,576,700 19 38.519 52 T/J 7,700 50 B 153,300 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,185 1,180 1,170 1,175 -10 500 588,000 5 71.865 1,175 T/J 100 1,170 B 100 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,600 11,625 11,600 11,625 25 723,900 8,397,395,000 2,185 1,890.244 11,625 T/J 8,700 11,575 B 10,800 504 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,100 J 500 0 B 0 505 POLY Asia Pacific Fibers Tbk --U4---2 50 51 50 51 1 637,700 31,885,300 33 0.438 51 T/J 170,600 50 B 42,500 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 400 20,000 2 31.736 50 T/J 11,667,700 0 B 0 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 840 510 595 -80 9,800 5,644,500 28 111.215 550 J 2,400 515 B 700 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 11,668,900 0 B 0 509 POWR Cikarang Listrindo Tbk. --M7---2 785 805 765 785 0 1,506,800 1,187,001,500 266 52.333 785 T/J 400,000 780 B 22,800 510 PPRE PP Presisi Tbk. --U7---1 192 190 185 189 -3 9,549,800 1,794,652,800 2,165 43.953 189 T/J 216,100 188 B 203,600 511 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 179,619,200 8,983,748,000 2,536 108.108 50 T/J 1,884,300 0 B 0 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 174 189 172 182 8 10,600 1,875,100 12 102.460 180 J 105,300 143 B 5,100 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,750 3,700 3,710 20 4,800 17,836,000 8 57.077 3,710 T/J 2,000 3,690 B 700 514 PRIM Royal Prima Tbk. --U9---2 314 320 302 310 -4 6,300 1,918,800 8 62.000 310 T/J 600 304 B 500 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 276 274 254 258 -18 99,862,000 26,112,934,400 2,848 837.037 260 J 380,200 258 T/B 100,800 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 178 178 178 178 0 95,700 17,034,600 1 17.800 177 J 15,000 122 B 1,000 517 PSGO Palma Serasih Tbk. --U1---2 125 124 124 124 -1 600 74,400 1 118.095 124 T/J 18,200 113 B 2,600 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,619,200 0 B 0 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 170 173 162 172 2 161,400 27,848,000 23 127.407 172 T/J 151,500 171 B 10,000 520 PTBA Bukit Asam Tbk. --S2BXO1 2,350 2,430 2,300 2,410 60 23,201,800 55,195,614,000 5,538 2,095.652 2,420 J 20,600 2,410 T/B 236,500 521 PTIS Indo Straits Tbk. --U7---1 95 0 0 95 0 0 0 0 10.000 101 J 3,600 87 B 100 522 PTPP PP (Persero) Tbk. --S6XXO1 1,335 1,345 1,300 1,330 -5 24,016,600 31,860,714,000 2,528 250.000 1,335 J 48,900 1,330 T/B 3,013,300 523 PTPW Pratama Widya Tbk. --U7---2 875 870 870 870 -5 8,900 7,743,000 5 133.846 875 J 4,500 870 T/B 11,100 524 PTRO Petrosea Tbk. --S2---1 1,475 1,500 1,460 1,485 10 201,300 298,354,000 98 1,188.000 1,490 J 200 1,485 T/B 8,900 525 PTSN Sat Nusapersada Tbk --M4---1 242 264 228 242 0 1,892,100 478,203,600 359 125.173 250 J 91,300 242 T/B 25,200 526 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---1 286 0 0 286 0 0 0 0 35.672 302 J 300 272 B 2,000 528 PURA Putra Rajawali Kencana Tbk. --U7---2 180 192 171 181 1 19,323,500 3,548,477,500 4,087 172.381 181 T/J 61,000 180 B 1,125,100 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 142 188 140 184 42 84,891,900 14,769,774,500 10,223 61.333 184 T/J 21,800 183 B 659,300 530 PWON Pakuwon Jati Tbk. --S6B3O1 540 560 530 555 15 36,617,200 20,093,720,500 2,486 2,139.635 560 J 1,831,600 550 B 3,905,500 531 PYFA Pyridam Farma Tbk --U5---2 182 0 0 182 0 0 0 0 178.361 189 J 20,000 155 B 5,300 532 PZZA Sarimelati Kencana Tbk. --U9---1 1,005 1,005 985 985 -20 122,100 121,454,500 93 89.545 1,005 J 1,100 985 T/B 54,900 533 RAJA Rukun Raharja Tbk. --S7---1 119 128 115 117 -2 3,474,100 420,629,300 752 401.896 118 J 11,900 117 T/B 100 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 965 965 940 960 -5 4,311,400 4,109,846,500 998 600.000 960 T/J 165,800 955 B 106,200 535 RANC Supra Boga Lestari Tbk. --U9---1 290 300 290 298 8 4,800 1,426,000 6 59.600 298 T/J 12,300 288 B 500 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 52 50 51 1 916,400 45,830,800 74 16.314 51 T/J 74,500 50 B 39,200 537 RDTX Roda Vivatex Tbk --U6---1 5,175 5,250 5,250 5,250 75 500 2,625,000 1 276.579 5,375 J 100 5,000 B 500 538 REAL Repower Asia Indonesia Tbk. --U6---2 103 106 100 103 0 5,483,600 564,711,000 1,315 103.000 103 T/J 334,100 102 B 43,300 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 113 123 113 113 0 200 23,600 2 52.154 152 J 100 123 B 100 540 RICY Ricky Putra Globalindo Tbk --U4---1 141 139 125 138 -3 5,000 643,900 16 21.918 137 J 400 128 B 100 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 282 284 280 280 -2 19,000 5,323,600 21 114.731 284 J 18,100 272 B 10,000 542 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---2 470 468 458 468 -2 451,900 210,569,000 91 287.117 468 T/J 16,000 460 B 500 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 284 282 282 282 -2 300 84,600 2 2,206.573 314 J 3,000 282 T/B 3,000 545 RODA Pikko Land Development Tbk. --U6---2 68 68 55 55 -13 2,116,600 131,519,300 191 87.817 57 J 200 55 T/B 371,800 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,295 1,280 1,290 -10 296,800 382,769,500 57 505.882 1,295 J 110,000 1,285 B 1,400 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 214 214 210 210 -4 50,000 10,500,600 6 84.000 220 J 10,000 210 T/B 25,600 548 SAFE Steady Safe Tbk --U7---2 204 210 191 206 2 198,200 40,661,500 63 20.740 210 J 1,002,500 193 B 1,000 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 199 204 180 190 -9 205,400 37,031,600 11 237.500 190 T/J 18,600 184 B 100 550 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 156,500 0 B 0 551 SATU Kota Satu Properti Tbk. --U6---2 53 55 50 54 1 103,200 5,166,400 7 46.154 54 T/J 18,700 53 B 100 552 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 9,075 9,100 9,100 9,100 25 2,000 18,200,000 5 5,870.968 9,100 T/J 700 8,900 B 100 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,205 1,230 1,175 1,225 20 19,989,100 24,183,953,000 1,544 554.166 1,225 T/J 174,500 1,220 B 652,700 555 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 0 437,400 21,870,000 43 27.536 50 T/J 1,649,500 0 B 0 557 SDPC Millennium Pharmacon International Tbk. --U9---1 99 105 92 99 0 91,800 9,107,600 27 66.084 99 T/J 23,900 93 B 3,300 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 775 0 0 775 0 0 0 0 866.842 800 J 25,500 775 B 11,600 559 SFAN Surya Fajar Capital Tbk. --U9---2 880 880 875 880 0 4,200 3,676,000 4 468.085 880 T/J 9,700 875 B 6,100 560 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,260 2,260 -140 3,700 8,569,000 14 96.581 2,380 J 600 2,260 T/B 5,600 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 0 0 4,620 0 0 0 0 214.695 4,400 J 48,900 3,550 B 100 562 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 755 740 755 5 659,200 493,975,500 114 539.286 755 T/J 20,500 745 B 1,700 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,265 1,275 1,230 1,275 10 3,127,800 3,937,458,000 933 219.828 1,275 T/J 84,700 1,270 B 2,900 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,825 6,825 6,800 6,825 0 65,300 445,580,000 103 77.514 6,825 T/J 222,300 6,800 B 20,200 565 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---1 336 336 320 334 -2 5,498,600 1,813,373,600 564 30.364 334 T/J 438,300 332 B 100 567 SINI Singaraja Putra Tbk. --U3---2 1,245 1,440 960 960 -285 10,300 11,607,000 39 888.889 1,150 J 500 950 B 100 568 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 412,600 820 B 5,000 569 SKBM Sekar Bumi Tbk. --U5---2 324 324 300 300 -24 7,800 2,475,600 5 260.870 312 J 400 300 T/B 1,800 570 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 1,610 1,610 0 100 161,000 1 134.791 0 J 0 1,210 B 200 571 SKRN Superkrane Mitra Utama Tbk. --S6---2 496 505 482 492 -4 1,289,100 643,739,300 31 70.286 505 J 9,400 492 T/B 1,300 572 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 4,790 4,820 4,770 4,790 0 27,600 132,263,000 30 4,165.217 4,810 J 200 4,750 B 2,000 574 SMAR Smart Tbk. --U1---2 3,600 3,600 3,600 3,600 0 100 360,000 1 1,189.454 3,700 J 400 3,550 B 100 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 294 314 290 300 6 11,183,800 3,408,119,800 2,034 53.571 302 J 91,800 300 T/B 46,400 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 985 990 965 970 -15 63,800 61,909,000 25 1,171.498 980 J 100 975 B 200 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 107 106 102 106 -1 5,100 540,200 2 13.430 106 T/J 4,100 102 B 29,900 578 SMDR Samudera Indonesia Tbk. --U7---1 198 199 190 192 -6 153,700 29,644,300 107 770.527 195 J 2,000 192 T/B 10,700 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,250 11,400 11,000 11,200 -50 2,501,500 28,141,435,000 3,564 3,897.279 11,225 J 7,500 11,200 T/B 42,300 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 199 208 200 200 1 47,400 9,480,800 8 103.627 204 J 64,400 199 B 28,200 581 SMMA Sinarmas Multiartha Tbk. --U8---1 14,500 0 0 14,500 0 0 0 0 1,080.904 0 J 0 0 B 0 582 SMMT Golden Eagle Energy Tbk. --U2---2 96 109 96 106 10 500 51,700 5 247.988 105 J 100,000 98 B 200,000 583 SMRA Summarecon Agung Tbk. --S6K--1 880 900 860 895 15 5,419,500 4,799,145,500 1,461 1,470.588 900 J 798,600 895 T/B 2,500 584 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 1,415 1,430 0 3,342,200 4,803,339,000 909 3,819.546 1,435 J 23,300 1,430 T/B 50,400 586 SOCI Soechi Lines Tbk. --M7---1 124 125 114 120 -4 9,029,500 1,098,856,000 528 21.818 121 J 100 120 T/B 9,700 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 4,890 J 100 3,680 B 100 588 SOSS Shield On Service Tbk. --U9---2 386 386 374 382 -4 6,100 2,331,800 6 138.406 384 J 100 372 B 100 589 SOTS Satria Mega Kencana Tbk. --U9---2 236 0 0 236 0 0 0 0 143.030 236 J 43,500 180 B 200 590 SPMA Suparma Tbk. --U3---1 292 306 292 304 12 65,800 20,069,800 10 136.274 304 T/J 4,300 292 B 700 591 SPTO Surya Pertiwi Tbk. --S9K--2 815 805 800 800 -15 308,800 247,092,500 14 68.966 820 J 300 800 T/B 42,400 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 270 308 242 300 30 54,744,300 16,050,443,200 3,438 170.476 302 J 319,200 300 T/B 431,200 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 230 202 210 2 5,300 1,116,200 5 224.117 210 T/J 95,000 204 B 5,000 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 216 208 210 0 117,089,700 24,811,329,200 2,877 87.500 210 T/J 920,400 208 B 3,144,700 595 SRSN Indo Acidatama Tbk --U3---1 61 62 59 61 0 1,397,100 85,207,700 39 11.110 62 J 468,600 60 B 34,000 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,590 3,530 3,540 -40 45,000 160,989,000 12 64.364 3,580 J 5,600 3,530 B 2,000 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 655 655 595 645 -10 12,705,100 8,153,128,500 435 264.615 650 J 5,200 645 T/B 4,000 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 785 820 775 820 35 74,873,800 59,137,384,500 983 122.388 820 T/J 519,500 800 B 50,000 599 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 500 J 50,000 382 B 300 600 STAR Buana Artha Anugerah Tbk. --U4---1 152 150 150 150 -2 30,600 4,590,000 6 147.059 150 T/J 19,800 141 B 100 601 STTP Siantar Top Tbk. --U5---2 10,100 10,100 10,000 10,000 -100 400 4,010,000 3 5,909.118 9,975 J 500 8,500 B 100 602 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 2,270,200 113,510,300 16 0.729 51 T/J 1,113,300 50 B 781,800 604 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 2,980 0 0 2,980 0 0 0 0 1,922.581 2,980 J 33,300 2,970 B 3,400 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 83 85 80 80 -3 2,724,500 219,867,500 62 50.000 81 J 100 80 T/B 8,074,600 607 TALF Tunas Alfin Tbk. --U3---2 246 248 244 244 -2 4,100 1,000,800 3 61.772 284 J 200 190 B 1,000 608 TAMA Lancartama Sejati Tbk. --U6---2 476 505 400 484 8 34,851,700 16,928,337,300 2,690 276.571 486 J 1,113,700 484 T/B 7,600 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 123 123 104 107 -16 53,480,800 6,192,303,400 604 977.615 107 T/J 15,400 106 B 2,400 610 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 0 100 5,000 1 8.929 50 T/J 63,568,200 0 B 0 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,180 1,195 1,155 1,195 15 10,537,800 12,485,349,000 1,248 295.062 1,200 J 1,301,000 1,195 T/B 142,100 613 TBLA Tunas Baru Lampung Tbk. --S5---1 690 690 665 675 -15 3,278,400 2,224,928,500 610 153.706 680 J 5,100 675 T/B 53,500 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 840 800 800 800 -40 100 80,000 1 113.475 825 J 300 800 T/B 900 615 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,500 J 4,000 8,525 B 100 616 TCPI Transcoal Pacific Tbk. --U7---2 7,100 7,675 6,975 7,300 200 6,205,000 44,079,495,000 4,705 5,289.855 7,300 T/J 112,300 7,275 B 74,300 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 199 199 195 195 -4 5,000 989,900 8 85.526 195 T/J 13,600 184 B 2,000 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,785 1,785 1,775 1,780 -5 283,400 504,562,500 134 162.557 1,785 J 56,200 1,775 B 73,700 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 142 157 135 146 4 123,245,600 18,311,151,300 7,430 47.097 146 T/J 87,500 145 B 749,700 620 TFAS Telefast Indonesia Tbk. --U9---2 124 132 116 116 -8 12,500 1,526,900 9 64.444 122 J 8,800 116 T/B 1,900 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 360 362 362 362 2 100 36,200 1 82.034 450 J 200 362 T/B 1,600 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,200 5,400 5,200 5,400 200 2,800 15,060,000 6 4,437.505 5,400 T/J 2,100 5,300 B 5,000 623 TGRA Terregra Asia Energy Tbk. --U7---1 90 100 80 97 7 5,516,100 513,693,200 610 48.500 97 T/J 250,100 91 B 18,400 624 TIFA Tifa Finance Tbk. --U8---2 204 220 202 220 16 50,300 10,166,000 2 110.000 220 T/J 214,200 202 B 50,000 625 TINS Timah Tbk. --S2K--1 670 675 655 670 0 6,475,400 4,326,340,000 742 342.366 675 J 255,100 670 T/B 12,700 626 TIRA Tira Austenite Tbk --U9---2 204 234 234 234 30 100 23,400 1 105.021 234 T/J 100 206 B 500 627 TIRT Tirta Mahakam Resources Tbk --U3---1 50 52 50 51 1 3,000 152,300 9 23.314 51 T/J 16,300 50 B 179,600 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,325 7,625 7,050 7,425 100 1,504,500 11,196,307,500 3,031 459.075 7,525 J 16,300 7,425 T/B 2,500 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,640 3,670 3,590 3,590 -50 73,990,700 267,426,283,000 10,440 1,886.644 3,600 J 70,800 3,590 T/B 4,078,800 630 TMAS Temas Tbk. --M7---1 84 86 82 84 0 703,400 58,647,500 99 193.201 85 J 110,400 83 B 288,900 631 TMPO Tempo Intimedia Tbk. --U9---2 160 0 0 160 0 0 0 0 55.582 158 J 600 151 B 100 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 228 228 228 228 0 10,000 2,280,000 1 152.000 266 J 1,000 228 T/B 25,000 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 0 0 358 0 0 0 0 75.546 356 J 50,000 312 B 4,000 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 375,900 18,795,000 25 80.475 50 T/J 18,407,100 0 B 0 635 TOTL Total Bangun Persada Tbk. --S6---1 386 392 384 386 0 365,800 142,174,400 134 138.736 390 J 5,800 386 T/B 1,381,200 636 TOTO Surya Toto Indonesia Tbk. --U3---2 252 254 248 254 2 38,600 9,703,600 16 823.953 256 J 10,300 250 B 3,400 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 865 870 855 870 5 68,709,500 59,411,749,000 15,464 4,144.239 870 T/J 4,699,300 865 B 772,600 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,500 9,300 8,600 8,600 -900 2,047,100 18,025,197,500 1,080 1,988.830 8,600 T/J 79,900 8,575 B 2,900 639 TPMA Trans Power Marine Tbk. --U7---2 298 294 292 294 -4 500 146,600 5 127.826 294 T/J 1,900 260 B 700 640 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---1 135 0 0 135 0 0 0 0 136.041 135 J 100 124 B 700 643 TRIN Perintis Triniti Properti Tbk. --U6---2 226 236 222 226 0 10,770,000 2,450,685,800 660 113.000 226 T/J 39,500 224 B 22,200 644 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---2 298 0 0 298 0 0 0 0 99.333 300 J 2,600 296 B 224,100 646 TRST Trias Sentosa Tbk. --U3---1 400 380 380 380 -20 21,000 7,980,000 2 226.676 386 J 10,000 380 T/B 14,400 647 TRUK Guna Timur Raya Tbk. --S7---2 82 85 81 81 -1 84,800 6,869,200 10 35.217 83 J 7,700 81 T/B 72,000 648 TRUS Trust Finance Indonesia Tbk --U8---2 300 300 290 290 -10 200 59,000 2 341.176 290 T/J 100 226 B 500 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,375 1,350 1,355 -20 156,800 213,158,000 43 241.723 1,355 T/J 3,200 1,350 B 19,400 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,440 3,420 3,420 3,420 -20 7,000 23,940,000 3 88.831 3,420 T/J 3,800 2,630 B 300 651 TURI Tunas Ridean Tbk. --U9---1 1,160 1,290 1,160 1,180 20 347,200 429,539,000 16 2,622.222 1,180 T/J 17,700 1,160 B 5,500 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,610 1,685 1,610 1,675 65 730,800 1,202,508,500 626 111.667 1,680 J 2,200 1,675 T/B 2,800 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,600 1,620 1,600 1,615 15 93,600 150,715,500 80 3,131.301 1,620 J 500 1,615 T/B 2,700 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,120 0 0 3,120 0 0 0 0 115.553 3,290 J 100 3,150 B 300 655 UNIT Nusantara Inti Corpora Tbk --U4---2 179 184 168 168 -11 700 122,500 7 4.170 184 J 200 168 T/B 100 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 87 87 82 84 -3 592,900 49,672,700 45 3.989 84 T/J 14,400 83 B 140,500 657 UNTR United Tractors Tbk. --S9BXO1 17,900 18,450 17,700 18,275 375 3,711,100 67,193,920,000 4,579 21,755.952 18,300 J 500 18,275 T/B 3,500 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,225 7,350 7,075 7,300 75 14,739,700 107,303,332,500 7,620 186,891.961 7,325 J 5,000 7,300 T/B 5,661,300 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,975 1,975 1,970 1,970 -5 45,100 89,057,500 18 164.167 1,975 J 42,600 1,970 T/B 1,500 660 VICO Victoria Investama Tbk. --U8---1 113 110 91 110 -3 49,100 4,768,400 10 88.000 99 J 1,300 91 B 8,700 661 VINS Victoria Insurance Tbk. --U8---2 107 110 105 110 3 53,000 5,629,900 22 104.762 110 T/J 217,600 107 B 700 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 80,000,500 4,000,025,000 36 16.667 50 T/J 26,628,600 0 B 0 663 VOKS Voksel Electric Tbk. --U4---1 316 316 296 316 0 147,600 46,395,400 47 139.783 318 J 6,200 302 B 200 664 VRNA Verena Multi Finance Tbk. --U8---2 130 100 100 100 -30 100 10,000 1 100.893 129 J 100 105 B 100 665 WAPO Wahana Pronatural Tbk. --U9---2 80 81 81 81 1 15,100 1,223,100 2 46.286 85 J 6,900 81 T/B 4,900 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 268 274 262 272 4 7,131,700 1,917,962,800 480 93.793 272 T/J 424,400 270 B 707,700 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 140 140 133 133 -7 2,177,500 296,061,300 215 58.060 133 T/J 90,900 132 B 10,500 668 WICO Wicaksana Overseas International Tbk. --U9---2 540 500 420 450 -90 600 270,000 6 23.262 490 J 100 450 T/B 400 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 136 139 133 137 1 780,900 105,512,700 100 21.077 138 J 160,600 137 T/B 74,100 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 1,985 1,945 1,960 -10 11,915,200 23,391,574,500 2,138 503.787 1,960 T/J 24,300 1,955 B 303,900 671 WINS Wintermar Offshore Marine Tbk. --U7---1 99 100 100 100 1 10,000 1,000,000 2 27.043 100 T/J 1,054,500 99 B 100 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 298 296 270 292 -6 395,000 111,126,600 70 44.268 294 J 2,600 288 B 1,300 673 WOOD Integra Indocabinet Tbk. --S5K--1 452 458 440 442 -10 8,547,800 3,859,310,800 550 170.000 442 T/J 936,800 440 B 5,900 674 WOWS Ginting Jaya Energi Tbk. --U2---2 104 111 100 102 -2 10,961,700 1,150,510,800 1,158 22.667 103 J 25,000 102 T/B 300,700 675 WSBP Waskita Beton Precast Tbk. --S3K--1 216 218 208 214 -2 24,794,400 5,317,806,600 1,323 43.673 216 J 130,000 214 T/B 414,900 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,075 1,090 1,030 1,080 5 26,622,400 28,402,774,000 3,075 291.498 1,085 J 364,100 1,080 T/B 11,100 677 WTON Wijaya Karya Beton Tbk. --S3K--1 376 378 370 372 -4 6,853,500 2,559,556,200 800 63.051 374 J 4,400 372 T/B 213,800 678 YELO Yelooo Integra Datanet Tbk. --S9---2 50 52 50 51 1 2,396,200 120,798,200 98 13.564 51 T/J 85,300 50 B 3,623,500 679 YPAS Yanaprima Hastapersada Tbk --U3---2 182 133 133 133 -49 100 13,300 1 24.404 0 J 0 244 B 100 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 238 J 200 200 B 2,000 681 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 17,700 885,000 9 28.960 50 T/J 43,500 0 B 0 682 ZINC Kapuas Prima Coal Tbk. --U2---2 346 352 344 350 4 36,027,700 12,551,903,400 294 1,247.727 350 T/J 155,400 348 B 120,100 683 ZONE Mega Perintis Tbk. --U4---2 486 490 486 488 2 149,700 72,987,000 60 163.758 488 T/J 3,400 486 B 300 Total 3,950,294,400 4,448,584,141,600 398,494 3,631,467,000 182,269,400 Jakarta, 25 February 2020 Trading Division