List of Securities Quotation: Date: Wednesday, 26 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 10,850 10,825 10,525 10,525 -325 478,800 5,091,395,000 871 855.024 10,575 J 5,900 10,525 T/B 8,500 2 ABBA Mahaka Media Tbk. --U9---2 53 56 50 51 -2 29,374,100 1,531,558,800 3,110 89.474 52 J 270,000 51 T/B 2,030,200 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 2,200 5,600 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,445 J 800 1,130 B 1,000 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,550 1,555 1,505 1,525 -25 12,253,600 18,671,933,500 3,085 1,859.756 1,530 J 175,500 1,525 T/B 1,135,100 6 ACST Acset Indonusa Tbk. --U6---1 635 635 605 610 -25 151,800 95,241,000 41 25.616 610 T/J 5,300 605 B 700 7 ADES Akasha Wira International Tbk. --U5---2 900 900 880 880 -20 14,300 12,608,000 9 45.714 900 J 100 875 B 900 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 870 865 830 835 -35 8,219,600 6,956,571,000 1,651 655.761 835 T/J 660,800 830 B 653,800 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,200 10,350 10,175 10,250 50 367,600 3,763,232,500 153 440.860 10,300 J 4,800 10,250 T/B 29,100 10 ADMG Polychem Indonesia Tbk --U3---1 125 126 124 125 0 755,700 94,308,300 35 11.157 125 T/J 140,800 124 B 334,500 11 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,295 1,250 1,250 -35 38,644,500 48,833,516,500 4,623 113.636 1,255 J 480,400 1,250 T/B 1,165,500 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 428 450 426 446 18 530,900 227,232,800 24 405.455 430 J 700 426 B 19,200 13 AGII Aneka Gas Industri Tbk. --S3---1 560 575 540 540 -20 85,800 46,854,000 38 49.091 540 T/J 17,500 535 B 30,600 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 143 144 130 130 -13 3,328,400 451,139,800 717 212.391 133 J 111,800 130 T/B 300,600 15 AGRS Bank IBK Indonesia Tbk. --U8---2 150 149 140 145 -5 43,100 6,190,800 9 131.818 149 J 2,800 145 T/B 100 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 53 54 51 51 -2 29,000 1,501,900 11 192.286 54 J 74,800 52 B 5,000 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 0 0 50 0 0 0 0 75.893 50 J 1,695,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 368 368 368 0 500 184,000 1 48.543 368 T/J 500 342 B 2,000 21 AKRA AKR Corporindo Tbk. --S9XXO1 2,970 2,960 2,850 2,890 -80 5,193,400 15,073,080,000 1,438 2,303.321 2,890 T/J 58,800 2,870 B 7,900 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 370 390 300 336 -34 4,200 1,378,400 11 168.000 332 J 400 284 B 100 23 ALDO Alkindo Naratama Tbk. --U3---2 470 470 362 362 -108 400 155,600 3 265.312 470 J 52,100 362 T/B 2,100 24 ALKA Alakasa Industrindo Tbk --U3---2 376 396 396 396 20 100 39,600 1 66.667 380 J 1,600 282 B 300 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 242 244 244 244 2 100 24,400 1 37.538 294 J 700 244 T/B 1,700 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 400 J 50,000 304 B 2,200 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 400 240 B 800 28 AMAR Bank Amar Indonesia Tbk. --U8---2 282 282 264 264 -18 218,100 59,394,000 69 151.724 264 T/J 2,900 262 B 50,000 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,220 0 0 3,220 0 0 0 0 131.429 3,200 J 19,600 3,110 B 5,000 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 372 374 374 374 2 5,000 1,870,000 3 292.188 374 T/J 1,800 0 B 0 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,320 2,320 2,310 2,310 -10 314,500 728,622,000 115 121.579 2,310 T/J 4,600 2,300 B 16,700 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 810 800 800 -5 7,400 5,943,500 11 2,041.389 810 J 200 800 T/B 1,009,600 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 29,500 1,475,000 4 125.000 50 T/J 18,785,400 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 795 0 0 795 0 0 0 0 66.250 860 J 100 610 B 100 35 ANTM Aneka Tambang Tbk. --S2XXO1 660 660 630 630 -30 93,935,900 60,252,823,500 8,260 415.375 630 T/J 4,221,800 625 B 3,057,000 36 APEX Apexindo Pratama Duta Tbk. --U2---2 153 153 134 134 -19 8,700 1,232,100 10 8.579 160 J 200 134 T/B 2,200 37 APIC Pacific Strategic Financial Tbk. --U8---2 765 755 750 750 -15 2,300 1,727,000 4 797.737 750 T/J 7,100 580 B 500 38 APII Arita Prima Indonesia Tbk. --U9---2 200 220 200 218 18 2,700 572,600 8 99.091 200 J 41,900 162 B 100 39 APLI Asiaplast Industries Tbk. --U3---1 158 162 154 162 4 95,200 15,031,600 7 135.000 150 J 20,000 135 B 200 40 APLN Agung Podomoro Land Tbk. --M6K--1 147 147 144 144 -3 7,246,500 1,052,695,000 263 39.452 144 T/J 1,191,400 143 B 569,800 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---2 735 735 735 735 0 5,000 3,675,000 2 49.000 735 T/J 35,600 605 B 1,000 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,990 1,990 1,800 1,990 0 1,090,700 2,158,768,000 226 843.220 1,990 T/J 11,300 1,790 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---1 440 440 426 440 0 78,500 34,359,000 24 2,990.553 442 J 300 440 T/B 1,933,600 47 ARTA Arthavest Tbk --U9---2 454 0 0 454 0 0 0 0 263.356 448 J 1,000 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 3,420 3,400 3,400 -100 10,300 35,048,000 14 2,575.758 3,490 J 500 3,220 B 1,000 50 ASBI Asuransi Bintang Tbk. --U8---2 240 242 240 242 2 3,000 724,000 2 183.709 290 J 2,000 240 B 9,000 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 100 52 ASGR Astra Graphia Tbk. --U9---1 915 925 905 905 -10 155,000 140,948,500 41 187.635 915 J 8,800 900 B 4,400 53 ASII Astra International Tbk. --S4BXO1 6,225 6,150 6,050 6,050 -175 34,453,700 210,121,465,000 5,264 4,326.466 6,075 J 1,600 6,050 T/B 2,052,300 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 119 116 119 0 428,100 50,091,000 27 79.333 119 T/J 8,100 118 B 1,000 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,290 1,285 1,265 1,275 -15 125,100 159,360,000 31 2,361.111 1,275 T/J 1,000 1,270 B 10,000 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 286 300 286 290 4 24,407,200 7,187,030,800 2,009 276.190 290 T/J 209,100 288 B 710,200 57 ASRI Alam Sutera Realty Tbk. --S6---1 172 173 166 169 -3 4,091,500 690,154,300 739 160.952 169 T/J 40,000 168 B 2,500 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 100 1,845 B 6,500 59 ASSA Adi Sarana Armada Tbk. --S7K--1 525 525 505 515 -10 4,542,800 2,350,892,500 189 132.051 515 T/J 200,200 510 B 22,400 60 ATIC Anabatic Technologies Tbk. --U9---1 600 680 630 630 30 900 592,000 3 90.000 665 J 5,000 630 T/B 100 61 AUTO Astra Otoparts Tbk. --M4---1 1,085 1,085 1,040 1,060 -25 625,400 663,156,000 350 958.669 1,060 T/J 1,700 1,055 B 2,700 62 AYLS Agro Yasa Lestari Tbk. --U9---2 69 83 52 70 1 177,637,700 12,237,816,100 10,683 70.000 70 T/J 2,384,400 65 B 1,000 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 500 25,000 2 57.388 50 T/J 57,076,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 350 0 0 350 0 0 0 0 258.045 344 J 3,700 266 B 100,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 63 65 61 62 -1 137,000 8,542,200 52 24.800 62 T/J 21,100 61 B 110,900 66 BALI Bali Towerindo Sentra Tbk. --U7---2 950 935 750 930 -20 257,300 195,107,500 16 1,162.500 930 T/J 200 750 B 20,000 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 53 50 51 0 16,800 843,200 21 34.000 51 T/J 89,400 50 B 72,000 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 214,700 10,735,000 12 33.333 50 T/J 61,839,400 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 610 615 600 615 5 20,300 12,191,500 5 7,976.654 615 T/J 44,700 605 B 200 70 BAYU Bayu Buana Tbk --U9---2 1,140 0 0 1,140 0 0 0 0 140.617 1,120 J 9,000 1,025 B 500 71 BBCA Bank Central Asia Tbk. --S8B3O1 32,650 32,675 32,100 32,100 -550 18,564,900 600,970,730,000 11,601 18,342.857 32,200 J 1,500 32,100 T/B 186,200 72 BBHI Bank Harda Internasional Tbk. --U8---2 101 107 101 107 6 10,200 1,031,400 4 85.600 107 T/J 32,700 102 B 100 73 BBKP Bank Bukopin Tbk. --S8---1 199 200 190 192 -7 3,617,700 704,069,300 277 56.958 194 J 100,000 192 T/B 104,500 74 BBLD Buana Finance Tbk. --U8---2 344 0 0 344 0 0 0 0 136.711 430 J 200 346 B 2,500 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,350 J 100,000 1,755 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. CDS8B3O1 7,500 7,425 7,300 7,300 -200 36,227,700 266,682,092,500 5,589 35.110 7,300 T/J 138,800 7,275 B 407,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,500 4,510 4,470 4,480 -20 149,197,600 669,352,221,000 11,900 5,120.000 4,480 T/J 12,300 4,470 B 4,905,900 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 188,200 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,820 1,820 1,780 1,795 -25 19,622,700 35,309,941,500 3,221 234.130 1,800 J 550,800 1,795 T/B 1,901,600 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 298 290 298 0 2,000 588,000 2 303.401 298 T/J 95,400 296 B 1,000 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 150 148 141 148 -2 81,300 11,916,800 28 419.715 148 T/J 2,500 147 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 10,500 525,000 22 45.455 50 T/J 1,903,400 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,430 3,460 3,360 3,380 -50 1,511,500 5,130,200,000 543 1.909 3,380 T/J 9,000 3,370 B 3,100 85 BEEF Estika Tata Tiara Tbk. --S1---2 342 346 320 320 -22 1,583,600 515,994,400 318 94.118 320 T/J 1,700 312 B 9,000 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 5,800 290,000 8 217.306 50 T/J 385,655,600 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 700 775 700 775 75 820,400 612,452,000 217 516.667 775 T/J 45,700 770 B 500 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 157 160 150 150 -7 17,408,500 2,644,125,400 640 88.235 150 T/J 208,900 149 B 830,400 89 BFIN BFI Finance Indonesia Tbk. --S8---2 496 498 480 480 -16 689,300 334,000,000 54 2,459.772 480 T/J 272,100 478 B 2,600 90 BGTG Bank Ganesha Tbk. --U8---2 51 51 50 50 -1 3,054,600 153,791,300 57 48.544 51 J 2,071,400 50 T/B 1,457,100 91 BHIT MNC Investama Tbk. --S9---1 60 61 59 61 1 5,777,700 348,996,900 1,250 178.389 61 T/J 6,189,900 60 B 31,300 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 184 J 4,000 145 B 2,000 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 270,400 0 B 0 94 BINA Bank Ina Perdana Tbk. --U8---1 865 880 870 870 5 34,400 30,160,000 8 491.537 900 J 25,700 870 T/B 32,500 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 10,600 530,000 4 35.714 50 T/J 46,926,200 0 B 0 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,079,500 0 B 0 97 BIRD Blue Bird Tbk. --S7---1 2,300 2,310 2,210 2,260 -40 508,600 1,151,529,000 177 34.769 2,260 T/J 175,100 2,210 B 1,800 98 BISI BISI International Tbk. --U1---1 980 980 970 980 0 20,200 19,629,500 16 490.000 980 T/J 1,200 970 B 2,200 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 970 965 935 940 -30 6,458,400 6,124,547,000 1,509 156.667 945 J 125,200 940 T/B 315,300 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 635 625 625 -10 5,678,700 3,575,167,500 1,348 145.349 630 J 50,800 625 T/B 1,247,800 101 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 6,100 305,000 4 41.667 50 T/J 76,600 0 B 0 102 BKSL Sentul City Tbk. --S6K--1 50 51 50 50 0 104,147,000 5,218,874,400 754 3.455 50 T/J 108,202,400 0 B 0 103 BKSW Bank QNB Indonesia Tbk. --U8---2 150 158 149 158 8 1,800 269,100 4 362.552 155 J 400 130 B 1,400 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 299,107,800 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 700 106 BLUE Berkah Prima Perkasa Tbk. --U9---2 525 535 492 520 -5 164,200 84,075,500 139 400.000 520 T/J 1,700 515 B 1,100 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 230 230 0 300 69,000 2 71.875 270 J 500 230 T/B 2,000 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,800 7,750 7,650 7,650 -150 99,085,500 761,164,450,000 8,543 2,305.140 7,675 J 3,300 7,650 T/B 32,800 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 80 80 76 77 -3 3,900 302,400 11 15.400 80 J 5,100 77 T/B 2,400 110 BMTR Global Mediacom Tbk. --S9K--1 320 324 310 314 -6 11,594,500 3,662,958,200 2,153 255.575 314 T/J 422,900 312 B 244,600 111 BNBA Bank Bumi Arta Tbk. --U8---1 312 312 308 308 -4 67,300 20,778,200 18 192.500 310 J 45,500 306 B 11,100 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 80,269,800 0 B 0 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 815 815 765 765 -50 11,162,900 8,715,080,000 801 5.648 770 J 1,730,900 765 T/B 332,300 114 BNII Bank Maybank Indonesia Tbk. --M8---1 193 195 187 189 -4 353,700 67,419,700 93 2.252 191 J 30,000 189 T/B 400 115 BNLI Bank Permata Tbk. --M8K--1 1,225 1,235 1,195 1,215 -10 11,987,300 14,593,271,000 479 13.229 1,215 T/J 2,300 1,210 B 1,265,600 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,560 1,560 0 2,600 4,056,000 2 1,514.563 1,565 J 42,200 1,555 B 11,900 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 246 208 240 0 40,800 9,741,200 25 137.143 240 T/J 1,900 210 B 6,400 118 BOLT Garuda Metalindo Tbk. --U4---2 830 830 820 820 -10 109,100 89,804,500 129 149.091 820 T/J 5,100 810 B 13,600 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 104 109 102 102 -2 1,837,100 191,153,000 222 25.500 104 J 61,200 102 T/B 60,300 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,300 1,225 B 125,500 121 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 80 89 -1 3,900 346,400 3 89.000 89 T/J 16,000 84 B 1,000 123 BRAM Indo Kordsa Tbk. --U4---1 5,500 0 0 5,500 0 0 0 0 214.054 0 J 0 4,600 B 100 124 BRIS Bank BRIsyariah Tbk. --M8---1 278 278 258 264 -14 8,148,800 2,160,009,200 779 51.765 264 T/J 761,700 262 B 2,444,200 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 52,446,400 2,624,605,700 501 7.874 50 T/J 9,827,900 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 1,095 1,090 1,000 1,035 -60 63,769,400 66,069,643,000 5,699 404.724 1,035 T/J 816,200 1,030 B 213,600 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,085 1,090 1,060 1,060 -25 10,536,000 11,277,793,000 2,761 207.638 1,075 J 2,000 1,060 T/B 1,025,500 129 BSIM Bank Sinarmas Tbk. --U8---1 515 505 490 505 -10 1,600 787,000 3 344.430 490 J 2,700 446 B 1,000 130 BSSR Baramulti Suksessarana Tbk. --U2---2 2,250 2,200 1,930 2,180 -70 4,800 10,240,000 16 111.795 2,180 T/J 9,000 1,810 B 2,000 131 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 0 0 50 0 0 0 0 383.083 50 J 41,033,400 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---2 196 196 181 182 -14 43,300 7,892,700 19 607.822 196 J 6,000 181 B 2,300 135 BTPN Bank BTPN Tbk. --U8---1 2,850 2,850 2,830 2,850 0 1,900 5,409,000 9 551.725 2,840 J 7,100 2,820 B 1,400 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,150 4,240 4,140 4,200 50 6,763,700 28,325,829,000 4,422 430.769 4,200 T/J 506,700 4,190 B 10,800 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 97 97 93 94 -3 110,600 10,386,200 18 50.946 96 J 49,500 95 B 100 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,275 1,275 1,260 1,260 -15 3,400 4,296,000 6 213.559 1,260 T/J 8,500 1,155 B 100 139 BULL Buana Lintas Lautan Tbk. --S7---1 159 161 154 159 0 48,779,100 7,693,606,100 211 15.549 159 T/J 185,000 154 B 39,100 140 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 7,151,100 357,555,000 182 2.902 50 T/J 148,494,500 0 B 0 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 88 87 83 87 -1 114,100 9,720,300 15 66.923 87 T/J 200,200 83 B 900 142 BVIC Bank Victoria International Tbk. --U8---1 62 64 60 63 1 190,100 11,442,900 24 59.573 63 T/J 112,400 60 B 195,200 143 BWPT Eagle High Plantations Tbk. --U1---1 99 100 95 96 -3 40,867,700 3,952,933,800 2,279 20.996 97 J 2,412,300 96 T/B 73,000 144 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,800 J 100,100 12,200 B 1,000 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 52 52 51 52 0 600,400 30,962,500 47 30.952 52 T/J 226,300 51 B 451,700 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 284 288 274 280 -4 814,000 228,657,000 127 84.848 280 T/J 9,900 278 B 800 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 168 178 178 178 10 100 17,800 1 89.000 168 J 100 112 B 10,000 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 91 94 89 90 -1 3,131,200 284,544,500 138 51.429 90 T/J 154,000 88 B 51,900 149 CASA Capital Financial Indonesia Tbk. --U8---2 398 412 406 406 8 25,000 10,230,000 12 741.729 408 J 96,900 0 B 0 150 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,000 460 B 500 151 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 258 248 256 0 2,127,200 542,892,000 230 102.400 258 J 81,900 256 T/B 81,900 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,560 1,560 1,530 1,530 -30 6,900 10,564,500 11 316.116 1,555 J 100 1,525 B 200 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 67 69 65 65 -2 1,853,300 122,292,000 56 416.000 68 J 3,600 65 T/B 3,716,000 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 238 238 230 238 0 93,500 21,640,800 23 18.624 238 T/J 9,800 234 B 110,000 155 CINT Chitose Internasional Tbk. --U5---2 276 282 262 266 -10 123,800 33,817,200 24 80.606 276 J 200 266 T/B 9,400 156 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,860 1,850 1,850 -50 3,200 5,930,000 3 6,713.114 1,950 J 5,000 1,850 T/B 1,800 157 CITY Natura City Developments Tbk. --U6---1 53 63 51 53 0 5,800 308,200 7 44.167 52 J 800 51 B 48,900 158 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 2,870 2,870 2,750 2,860 -10 759,200 2,165,235,000 101 1,588.889 2,840 J 2,000 2,710 B 100 160 CLEO Sariguna Primatirta Tbk. --M5K--1 456 458 444 444 -12 6,519,600 2,954,655,800 462 1,930.435 446 J 600 444 T/B 28,200 161 CLPI Colorpak Indonesia Tbk. --U9---2 710 730 720 720 10 14,500 10,515,000 10 360.000 725 J 1,100 720 T/B 1,400 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,835 0 0 1,835 0 0 0 0 175.588 1,835 J 1,100 1,660 B 200 163 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 0 100 5,000 1 3.288 50 T/J 91,370,600 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---2 300 302 256 284 -16 16,200 4,227,000 14 516.364 284 T/J 100 256 B 1,300 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 0 0 930 0 0 0 0 469.697 930 J 10,000 700 B 500 168 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 8,062,600 0 B 0 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,375 6,300 5,950 5,950 -425 9,996,000 60,769,320,000 5,390 27,098.420 5,975 J 2,000 5,950 T/B 26,400 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 2,200 110,000 8 40.000 50 T/J 14,193,600 0 B 0 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 136,367,700 0 B 0 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 0 0 430 0 0 0 0 216.991 446 J 11,900 432 B 45,000 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 341,800 17,090,000 8 16.667 50 T/J 5,574,300 0 B 0 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 500 550 492 550 50 9,318,000 4,954,045,100 1,089 440.000 550 T/J 13,200 545 B 1,100 175 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 176 CTRA Ciputra Development Tbk. --S6XXO1 970 955 930 945 -25 13,348,800 12,587,800,000 2,076 211.580 945 T/J 1,181,100 940 B 200 177 CTTH Citatah Tbk. --U2---2 50 51 50 50 0 282,800 14,140,700 11 2.105 51 J 114,400 50 T/B 230,700 178 DADA Diamond Citra Propertindo Tbk. --U6---2 149 151 137 138 -11 20,908,600 3,003,496,800 1,884 135.294 138 T/J 27,000 137 B 81,100 179 DART Duta Anggada Realty Tbk. --U6---1 296 282 262 262 -34 200 54,400 2 48.434 298 J 2,000 262 T/B 800 180 DAYA Duta Intidaya Tbk. --U9---2 272 0 0 272 0 0 0 0 151.870 300 J 3,100 280 B 24,000 181 DEAL Dewata Freightinternational Tbk. --U7---2 181 193 172 187 6 141,734,900 26,492,640,800 7,240 124.667 188 J 680,700 187 T/B 319,200 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,775 1,775 1,760 1,770 -5 6,100 10,777,500 11 3,552.647 1,775 J 1,200 1,765 B 800 183 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 5,100 255,000 2 16.496 50 T/J 168,024,600 0 B 0 184 DFAM Dafam Property Indonesia Tbk. --U9---2 388 392 382 386 -2 3,181,400 1,226,642,400 580 335.652 388 J 5,000 386 T/B 5,500 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 16,893,000 0 B 0 186 DIGI Arkadia Digital Media Tbk. --U9---2 1,990 1,700 1,700 1,700 -290 1,200 2,040,000 1 850.000 1,985 J 500 1,700 T/B 200 187 DILD Intiland Development Tbk. --U6---1 272 272 266 270 -2 745,800 200,047,600 51 47.050 270 T/J 1,211,000 268 B 48,700 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,200 2,290 2,200 2,290 90 800 1,787,000 3 77.627 2,290 T/J 10,000 1,720 B 2,000 189 DKFT Central Omega Resources Tbk. --S2---2 118 119 114 114 -4 4,233,900 492,597,400 389 292.833 114 T/J 14,200 113 B 178,200 190 DLTA Delta Djakarta Tbk. --U5---1 6,200 6,200 6,000 6,200 0 6,400 38,770,000 7 37,061.390 6,200 T/J 900 6,100 B 1,000 191 DMAS Puradelta Lestari Tbk. --M6K--1 274 274 254 258 -16 30,127,600 7,904,111,000 1,580 122.857 258 T/J 342,500 256 B 1,921,200 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 174 168 159 162 -12 3,703,800 599,145,400 311 70.435 162 T/J 72,300 161 B 200,000 193 DMND Diamond Food Indonesia Tbk. --U5---1 915 920 905 910 -5 61,300 55,812,500 41 99.454 910 T/J 600 905 B 31,400 194 DNAR Bank Oke Indonesia Tbk. --U8---1 230 250 240 240 10 1,600 385,000 2 218.182 240 T/J 3,900 210 B 100 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 0 0 3,200 0 0 0 0 2,810.987 3,150 J 37,700 3,140 B 1,000 196 DOID Delta Dunia Makmur Tbk. --S2---1 194 193 176 183 -11 24,340,200 4,438,462,000 1,093 247.753 184 J 26,200 183 T/B 385,300 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 280 J 4,500 193 B 3,000 198 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 92 96 90 91 -1 110,900 10,170,700 31 51.790 91 T/J 695,800 90 B 50,500 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 430 430 418 422 -8 622,900 264,630,600 65 114.054 422 T/J 79,000 420 B 33,000 201 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,700 J 500 0 B 0 202 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,195 1,165 1,165 -35 151,000 178,739,000 28 230.693 1,195 J 37,400 1,165 T/B 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 3,750 B 100 204 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,180 2,140 2,180 0 3,100 6,654,000 9 802.440 2,180 T/J 10,800 2,140 B 25,900 205 DWGL Dwi Guna Laksana Tbk. --U9---2 250 276 244 250 0 23,400 5,894,400 35 166.667 250 T/J 4,300 246 B 100 206 DYAN Dyandra Media International Tbk. --S9---1 64 63 53 58 -6 16,142,300 909,639,400 450 16.571 58 T/J 137,000 57 B 249,400 207 EAST Eastparc Hotel Tbk. --S9---2 81 83 76 78 -3 2,591,000 205,903,300 184 58.647 78 T/J 86,800 76 B 255,900 208 ECII Electronic City Indonesia Tbk. --U9---2 1,000 980 815 850 -150 179,700 159,674,500 98 20.988 850 T/J 42,600 835 B 100 209 EKAD Ekadharma International Tbk. --U3---1 1,040 1,040 1,000 1,010 -30 242,200 243,196,500 152 2,563.972 1,020 J 9,600 1,005 B 9,700 210 ELSA Elnusa Tbk. --S2K--1 244 246 228 230 -14 78,431,000 18,290,000,600 2,534 57.500 230 T/J 5,594,000 228 B 4,951,200 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 604,802,100 0 B 0 212 EMDE Megapolitan Developments Tbk. --U6---2 202 200 200 200 -2 10,000 2,000,000 1 80.000 200 T/J 9,000 180 B 5,000 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,050 5,050 5,050 5,050 0 300 1,515,000 2 701.389 5,050 T/J 5,200 4,920 B 100 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,005,200 50,260,000 9 4.169 50 T/J 12,380,200 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 2,000 2,500 2,000 2,270 270 5,700 12,748,000 13 1,588.201 2,260 J 100 1,890 B 2,000 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,760 1,775 1,665 1,705 -55 11,102,000 18,969,522,000 2,882 170.500 1,705 T/J 491,500 1,700 B 107,700 218 ERTX Eratex Djaja Tbk. --U4---2 130 140 124 134 4 7,100 929,300 10 56.873 134 T/J 19,000 104 B 100 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 158 155 156 1 164,800 25,582,000 64 95.706 156 T/J 2,700 155 B 55,400 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 218 216 194 202 -16 6,404,300 1,307,956,000 442 376.087 202 T/J 177,700 198 B 32,100 221 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 600 30,000 1 20.080 50 T/J 179,700 0 B 0 222 ETWA Eterindo Wahanatama Tbk --U3---1 53 53 50 53 0 700 35,300 2 4.365 53 T/J 4,200 50 B 628,400 223 EXCL XL Axiata Tbk. --S7BXO1 2,580 2,600 2,500 2,540 -40 12,914,700 32,748,001,000 5,116 128.907 2,540 T/J 2,400 2,530 B 400 224 FAST Fast Food Indonesia Tbk. --U9---2 1,170 1,200 1,150 1,165 -5 5,100 5,934,000 13 3,664.329 1,165 T/J 16,800 1,140 B 300 225 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---1 194 204 192 193 -1 6,559,300 1,290,484,100 944 91.905 194 J 50,000 193 T/B 156,700 227 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---2 128 128 110 110 -18 5,622,400 654,002,400 1,051 22.000 110 T/J 455,000 109 B 5,000 229 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,790 J 100 2,500 B 200 230 FITT Hotel Fitra International Tbk. --U9---2 56 61 56 56 0 53,100 3,077,800 49 54.902 58 J 21,300 55 B 9,500 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 535 J 400 362 B 1,100 232 FOOD Sentra Food Indonesia Tbk. --S5---2 83 84 78 80 -3 333,200 26,651,500 68 59.259 81 J 1,100 80 T/B 20,100 233 FORU Fortune Indonesia Tbk --U9---2 105 0 0 105 0 0 0 0 80.769 109 J 300 72 B 10,000 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 400 20,000 1 22.727 50 T/J 14,598,000 0 B 0 235 FPNI Lotte Chemical Titan Tbk. --U3---2 85 89 80 83 -2 1,697,800 139,568,800 121 25.176 83 T/J 32,400 80 B 67,200 236 FREN Smartfren Telecom Tbk. --U7---1 107 113 105 108 1 80,804,400 8,862,252,200 2,532 6.000 109 J 617,200 108 T/B 951,900 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 112 102 104 -1 87,600 9,047,400 21 94.545 104 T/J 3,200 103 B 69,600 238 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 2,214,200 0 B 0 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 69 72 65 67 -2 2,657,800 183,952,600 745 41.875 67 T/J 46,000 66 B 50,000 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,725 0 0 1,725 0 0 0 0 1,380.000 2,050 J 500 1,725 B 500 241 GEMA Gema Grahasarana Tbk. --U9---2 370 0 0 370 0 0 0 0 822.222 366 J 25,000 300 B 6,000 242 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 55,200 55,175 54,300 55,000 -200 2,033,700 111,765,992,500 3,981 2,146.341 55,050 J 15,600 55,000 T/B 391,100 244 GGRP Gunung Raja Paksi Tbk. --U3---2 390 446 400 428 38 33,000 14,181,000 23 50.952 444 J 700 428 T/B 400 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,355 1,550 1,550 1,550 195 100 155,000 1 132.479 1,490 J 800 1,355 B 400 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 302 304 284 284 -18 31,892,800 9,275,821,600 4,281 38.177 286 J 10,000 284 T/B 1,483,600 247 GJTL Gajah Tunggal Tbk. --S4---1 454 454 420 432 -22 2,447,200 1,065,690,400 447 84.812 438 J 36,200 432 T/B 23,900 248 GLOB Global Teleshop Tbk. --U9---2 330 330 330 330 0 200 66,000 1 28.696 330 T/J 2,500 258 B 100 249 GLVA Galva Technologies Tbk. --U9---2 250 260 244 244 -6 16,100 3,961,600 10 107.965 248 J 11,600 244 T/B 1,500 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 87 88 84 86 -1 5,081,800 438,324,700 405 21.500 86 T/J 31,800 85 B 6,700 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,800 18,700 18,700 18,700 -100 100 1,870,000 1 3,252.174 18,700 T/J 100 15,050 B 100 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 220 220 0 1,000 220,000 1 130.178 222 J 200 220 T/B 103,500 253 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 1,320 1,325 1,305 1,320 0 216,500 285,718,000 83 102.724 1,320 T/J 24,500 1,305 B 200 255 GPRA Perdana Gapuraprima Tbk. --U6---1 60 60 53 54 -6 3,247,700 182,478,500 130 23.293 55 J 100,000 54 T/B 79,100 256 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 9.413 117 J 1,100 81 B 12,800 258 GTBO Garda Tujuh Buana Tbk --U2---2 103 109 108 108 5 200 21,700 2 93.913 106 J 100 96 B 100 259 GWSA Greenwood Sejahtera Tbk. --U6---1 136 143 134 134 -2 500 68,100 4 53.600 142 J 200 130 B 38,500 260 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 5,270,200 0 B 0 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,150,700 0 B 0 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 150 149 150 1 162,300 24,344,200 16 84.386 160 J 10,100 150 T/B 118,800 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 515 580 525 580 65 900 502,500 6 110.476 570 J 3,000 550 B 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 3,270 3,450 3,170 3,170 -100 145,600 466,995,000 71 85.676 3,300 J 600 3,170 T/B 19,700 266 HELI Jaya Trishindo Tbk. --U7---2 180 170 170 170 -10 8,400 1,428,000 3 154.545 172 J 100 170 T/B 26,600 267 HERO Hero Supermarket Tbk. --U9---1 900 895 890 890 -10 1,120,000 996,800,500 18 1,857.727 915 J 100 890 T/B 880,000 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,200 3,090 3,100 0 138,100 429,535,000 44 948.999 3,100 T/J 487,700 3,090 B 7,900 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 595 570 595 25 20,100 11,686,000 12 915.385 595 T/J 5,000 434 B 100 270 HKMU HK Metals Utama Tbk. --U9---1 140 153 137 143 3 6,246,000 897,990,500 200 62.174 143 T/J 6,003,700 141 B 800 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,860 1,840 1,785 1,785 -75 83,594,900 150,990,181,500 8,519 8,910.743 1,790 J 51,400 1,785 T/B 3,687,400 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 905 915 885 905 0 19,152,300 17,167,505,000 841 291.935 905 T/J 191,700 900 B 7,500 273 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---1 102 105 94 94 -8 22,400 2,134,500 9 50.811 96 J 900 94 T/B 1,600 275 HRME Menteng Heritage Realty Tbk. --U9---2 940 985 935 950 10 62,144,600 59,087,454,500 625 904.762 950 T/J 26,600 945 B 2,700 276 HRTA Hartadinata Abadi Tbk. --S5---1 260 260 256 260 0 207,300 53,375,800 43 86.667 260 T/J 30,100 258 B 5,000 277 HRUM Harum Energy Tbk. --M2K--1 1,210 1,210 1,200 1,205 -5 374,100 450,006,000 62 23.173 1,210 J 51,700 1,205 T/B 550,700 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 47,926,100 0 B 0 279 IBFN Intan Baruprana Finance Tbk. --U8---2 350 368 350 368 18 42,200 14,797,000 8 26.016 368 T/J 15,000 354 B 1,000 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,000 7,200 6,900 6,900 900 700 4,910,000 4 742.095 7,200 J 100 6,900 T/B 2,700 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,975 10,925 10,775 10,825 -150 4,142,700 44,822,610,000 2,913 401.297 10,850 J 4,300 10,825 T/B 404,900 282 ICON Island Concepts Indonesia Tbk. --U9---2 66 80 66 66 0 37,600 2,718,300 20 126.689 70 J 25,000 66 T/B 9,900 283 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---1 163 163 157 162 -1 233,000 37,107,900 41 154.286 162 T/J 32,500 158 B 8,400 285 IFSH Ifishdeco Tbk. --U2---2 476 500 476 476 0 75,400 36,178,400 4 108.182 478 J 9,200 358 B 2,000 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 304 304 290 296 -8 146,400 42,694,200 19 193.464 296 T/J 100,300 288 B 10,500 287 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 2,900 145,000 3 14.286 50 T/J 11,698,900 0 B 0 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 198 208 190 190 -8 44,500 8,501,600 34 158.333 190 T/J 3,400 188 B 21,800 290 IKBI Sumi Indo Kabel Tbk. --U4---2 250 270 260 270 20 600 161,000 5 24.486 270 T/J 2,800 240 B 500 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 775 800 750 755 -20 456,100 346,702,500 190 101.359 755 T/J 62,400 750 B 147,300 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 232 244 226 244 12 152,400 35,899,600 21 48.800 244 T/J 82,500 240 B 19,000 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 1,080 1,085 0 363,900 393,378,000 67 285.526 1,085 T/J 110,000 1,080 B 2,400 294 INAF Indofarma (Persero) Tbk. --U5---1 640 645 585 590 -50 1,673,400 1,026,395,500 699 236.000 595 J 5,000 590 T/B 1,800 295 INAI Indal Aluminium Industry Tbk. --U3---2 386 394 386 388 2 2,000 785,000 8 141.657 394 J 7,400 388 T/B 1,000 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,503,400 0 B 0 297 INCI Intanwijaya Internasional Tbk --U3---1 394 390 378 390 -4 26,400 10,086,400 6 42.181 384 J 9,400 380 B 1,200 298 INCO Vale Indonesia Tbk. --S2XXO1 3,000 3,010 2,780 2,870 -130 10,357,500 29,870,787,000 2,175 1,171.429 2,870 T/J 29,500 2,820 B 53,000 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,225 7,275 7,000 7,025 -200 9,428,000 67,077,377,500 4,136 1,202.520 7,075 J 3,100 7,025 T/B 5,100 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 100 114 94 100 0 2,262,800 231,591,000 397 90.909 101 J 57,600 100 T/B 11,100 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,120 2,220 2,080 2,090 -30 17,100 36,053,000 18 281.485 2,190 J 700 2,090 T/B 100 302 INDS Indospring Tbk. --M4---1 1,990 1,990 1,970 1,970 -20 28,300 56,045,000 8 184.687 2,070 J 20,000 1,970 T/B 56,900 303 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 69,900 3,495,000 4 4.000 50 T/J 36,100 0 B 0 304 INDY Indika Energy Tbk. --S2K--1 865 870 810 820 -45 3,346,900 2,805,510,500 1,531 27.797 820 T/J 89,500 815 B 109,400 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,300 6,275 6,025 6,100 -200 7,058,700 43,325,650,000 3,906 314.324 6,100 T/J 200 6,075 B 56,000 306 INOV Inocycle Technology Group Tbk. --M3---2 302 302 296 296 -6 147,200 43,702,000 23 118.400 296 T/J 32,700 294 B 44,200 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 49,700 2,485,000 50 0.286 50 T/J 1,248,800 0 B 0 308 INPP Indonesian Paradise Property Tbk. --U9---2 810 1,010 820 940 130 14,100 11,994,500 11 895.238 900 J 300 740 B 200 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,860 3,870 3,850 3,860 0 555,300 2,140,513,000 94 1,398.551 3,850 J 61,800 3,800 B 300 310 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 620 J 33,200 505 B 100 311 INTA Intraco Penta Tbk. --U9---2 468 466 436 450 -18 123,100 54,655,000 27 317.212 452 J 2,500 438 B 6,600 312 INTD Inter Delta Tbk --U9---2 216 236 230 230 14 300 69,600 3 70.833 210 J 27,900 0 B 0 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,700 15,875 15,075 15,325 -375 3,438,300 52,752,987,500 5,803 613.000 15,400 J 600 15,325 T/B 350,100 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 530 535 498 500 -30 2,526,300 1,287,356,600 390 30.488 500 T/J 429,000 498 B 15,400 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 166 162 162 162 -4 3,000 486,000 4 42.632 167 J 3,900 162 T/B 1,100 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 69 71 69 70 1 61,300 4,268,900 15 33.333 70 T/J 23,700 69 B 52,700 317 IPTV MNC Vision Networks Tbk. --U9---1 378 380 362 374 -4 7,837,400 2,945,883,200 4,546 155.833 374 T/J 600 372 B 200,000 318 IRRA Itama Ranoraya Tbk. --U9---2 695 695 670 685 -10 6,219,200 4,230,623,500 388 183.155 680 J 70,800 675 B 18,600 319 ISAT Indosat Tbk. --S7K--1 2,230 2,220 2,140 2,150 -80 3,499,600 7,609,449,000 1,954 153.571 2,150 T/J 23,800 2,140 B 63,600 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 167 168 161 161 -6 5,816,600 948,027,800 338 54.576 161 T/J 1,384,500 160 B 755,700 321 ITIC Indonesian Tobacco Tbk. --U5---2 1,910 1,910 1,600 1,605 -305 13,324,200 23,238,097,000 3,895 729.545 1,605 T/J 182,200 1,600 B 7,200 322 ITMA Sumber Energi Andalan Tbk. --U9---2 262 278 250 260 -2 60,400 15,809,200 30 74.820 264 J 400 260 T/B 21,600 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,000 11,175 10,650 11,150 150 2,552,400 28,264,535,000 3,335 79.643 11,175 J 62,200 11,150 T/B 300 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,465 1,470 1,450 1,455 -10 5,161,400 7,549,284,000 37 591.463 1,460 J 2,200 1,445 B 5,500 325 JAWA Jaya Agra Wattie Tbk. --U1---1 89 0 0 89 0 0 0 0 17.800 89 J 12,800 86 B 1,200 326 JAYA Armada Berjaya Trans Tbk. --U7---2 74 74 70 71 -3 1,201,800 85,380,500 60 24.653 71 T/J 8,300 70 B 895,100 327 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,675 J 1,900 4,560 B 100 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 120,881,800 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 0 393.984 460 J 520,600 358 B 300 331 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---2 590 645 460 620 30 1,600 852,000 8 442.857 620 T/J 2,000 476 B 500 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,510 1,445 1,455 -40 14,145,900 20,795,215,000 2,023 397.758 1,455 T/J 1,355,900 1,450 B 364,800 334 JRPT Jaya Real Property Tbk. --S6K--1 474 474 458 464 -10 8,796,000 4,125,153,200 363 446.154 464 T/J 382,200 462 B 94,200 335 JSKY Sky Energy Indonesia Tbk. --U4---1 154 168 126 127 -27 130,659,000 20,055,791,800 11,510 63.500 128 J 39,900 127 T/B 216,600 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 4,990 4,730 4,770 -230 4,633,000 22,434,503,000 3,463 281.283 4,780 J 300 4,770 T/B 129,200 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,090 J 200 805 B 100 338 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 990 985 985 0 163,700 161,246,500 19 2,188.889 990 J 103,200 985 T/B 136,300 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 750 750 695 700 -50 3,253,000 2,328,276,500 1,025 700.000 705 J 235,400 700 T/B 4,800 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 2,700 135,000 2 8.464 50 T/J 331,100 0 B 0 341 KAYU Darmi Bersaudara Tbk. --U9---2 63 63 57 57 -6 3,469,100 206,712,200 386 38.000 58 J 20,000 57 T/B 218,700 342 KBLI KMI Wire & Cable Tbk. --S4K--1 472 472 450 452 -20 3,095,100 1,409,243,600 185 54.922 452 T/J 24,500 450 B 5,900 343 KBLM Kabelindo Murni Tbk. --U4---2 236 236 230 236 0 4,300 990,200 4 7.867 266 J 17,800 236 T/B 20,900 344 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 340 J 3,400 262 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---2 995 1,010 945 1,000 5 9,600 9,594,500 12 250.000 1,000 T/J 1,900 950 B 10,100 347 KEEN Kencana Energi Lestari Tbk. --S7---1 390 390 358 390 0 2,159,900 834,388,600 75 98.485 390 T/J 30,300 386 B 1,000 348 KEJU Mulia Boga Raya Tbk. --U5---2 910 930 870 895 -15 164,200 149,342,500 88 119.333 895 T/J 1,600 870 B 700 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 800 40,000 3 1.818 50 T/J 94,900 0 B 0 350 KICI Kedaung Indah Can Tbk --U5---1 176 0 0 176 0 0 0 0 37.366 230 J 200 178 B 2,300 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 286 292 270 286 0 1,928,000 541,858,400 350 9.923 286 T/J 255,600 284 B 1,003,300 352 KINO Kino Indonesia Tbk. --M5---1 3,050 3,040 2,850 2,910 -140 324,600 961,438,000 142 76.579 2,910 T/J 200 2,900 B 2,100 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 290 340 300 300 10 1,100 357,000 6 100.000 300 T/J 5,200 230 B 600 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 1,995 1,800 1,980 -20 62,900 125,121,000 54 980.198 1,980 T/J 3,500 1,900 B 100 355 KKGI Resource Alam Indonesia Tbk. --U2---1 202 195 192 192 -10 46,800 9,005,900 10 673.684 200 J 10,000 194 B 31,200 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,295 1,330 1,270 1,285 -10 47,271,500 61,259,225,000 4,854 12,532.917 1,290 J 100 1,285 T/B 1,394,800 357 KMTR Kirana Megatara Tbk. --U3---2 268 270 250 270 2 900 238,800 5 58.952 270 T/J 76,500 250 B 18,300 358 KOBX Kobexindo Tractors Tbk. --U9---1 118 142 111 111 -7 6,640,100 814,576,500 1,202 27.750 113 J 9,700 111 T/B 3,900 359 KOIN Kokoh Inti Arebama Tbk --U9---2 140 140 140 140 0 100 14,000 1 94.706 139 J 5,300 105 B 100 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 700 J 100 482 B 100 361 KOPI Mitra Energi Persada Tbk. --U7---2 610 610 610 610 0 23,300 14,213,000 5 154.430 615 J 15,900 605 B 7,100 362 KOTA DMS Propertindo Tbk. --U6---1 700 690 630 675 -25 8,922,700 6,106,672,000 121 337.500 680 J 1,800 660 B 2,700 363 KPAL Steadfast Marine Tbk. --U4---1 145 146 135 140 -5 53,400 7,492,600 25 121.739 138 J 95,900 137 B 500 364 KPAS Cottonindo Ariesta Tbk. --U5---2 51 51 50 50 -1 2,650,200 132,723,600 94 29.762 50 T/J 66,500 0 B 0 365 KPIG MNC Land Tbk. --S9---2 123 124 121 122 -1 1,457,700 177,422,200 100 262.518 122 T/J 17,500 121 B 520,000 366 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 200 367 KRAS Krakatau Steel (Persero) Tbk. --U3---1 256 256 244 246 -10 4,902,200 1,221,695,600 525 30.583 246 T/J 122,700 244 B 385,100 368 KREN Kresna Graha Investama Tbk. --U9---1 460 466 452 462 2 32,112,200 14,754,794,200 517 4,806.492 462 T/J 182,900 460 B 20,000 369 LAND Trimitra Propertindo Tbk. --U6---2 700 765 740 745 45 156,400 116,628,000 8 191.026 730 J 9,000 675 B 600 370 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,646,900 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---2 336 336 334 336 0 22,000 7,352,000 2 161.538 334 J 100 298 B 15,000 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 300 15,000 1 7.806 50 T/J 21,381,200 0 B 0 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,125 6,125 5,850 5,850 -275 74,700 437,032,500 14 96.694 6,100 J 1,700 5,850 T/B 424,800 375 LINK Link Net Tbk. --S9---1 3,520 3,520 3,450 3,490 -30 2,653,100 9,254,403,000 674 218.125 3,490 T/J 400,900 3,450 B 6,200 376 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 450 J 5,000 400 B 200 377 LMAS Limas Indonesia Makmur Tbk --U9---2 99 101 86 86 -13 6,390,400 585,882,100 874 27.029 87 J 18,900 86 T/B 105,800 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 90 86 59 86 -4 180,000 10,718,200 6 12.549 87 J 900 76 B 100 379 LMSH Lionmesh Prima Tbk. --U3---2 242 0 0 242 0 0 0 0 33.611 0 J 0 222 B 1,200 380 LPCK Lippo Cikarang Tbk --U6---1 780 780 730 740 -40 555,900 417,620,500 206 83.432 750 J 21,300 740 T/B 195,300 381 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,550 J 100 3,000 B 100 382 LPIN Multi Prima Sejahtera Tbk --U4---2 200 200 200 200 0 100 20,000 1 91.228 242 J 100 200 T/B 179,900 383 LPKR Lippo Karawaci Tbk. --S6K--1 234 236 228 232 -2 74,436,700 17,274,722,400 1,029 74.917 232 T/J 3,198,500 230 B 244,900 384 LPLI Star Pacific Tbk --U9---2 52 60 51 52 0 10,900 608,800 9 1.604 55 J 10,200 52 T/B 22,300 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,210 3,250 3,100 3,150 -60 2,987,600 9,456,921,000 1,317 71.378 3,150 T/J 21,400 3,140 B 19,100 386 LPPS Lippo Securities Tbk. --U8---2 76 75 72 75 -1 32,300 2,330,600 10 5.094 75 T/J 9,200 73 B 3,000 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 158 154 147 154 -4 700 107,100 4 17.111 170 J 700 149 B 500 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,065 1,075 1,015 1,020 -45 9,985,000 10,484,873,000 2,042 263.226 1,020 T/J 39,300 1,015 B 199,200 389 LTLS Lautan Luas Tbk. --U9---1 560 580 555 560 0 788,300 443,270,000 37 197.958 560 T/J 100 555 B 16,000 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 448 452 398 414 -34 5,466,000 2,303,056,200 1,459 144.755 414 T/J 2,500 412 B 13,100 391 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 58,253,300 0 B 0 393 MAIN Malindo Feedmill Tbk. --S3K--1 795 795 740 750 -45 4,655,300 3,564,969,500 792 426.136 750 T/J 117,300 745 B 69,400 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 15,400 770,000 5 6.835 50 T/J 937,199,600 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 3,900 3,800 3,660 3,660 -240 17,000 62,766,000 41 174.286 3,660 T/J 900 3,610 B 10,000 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,505 1,505 1,505 1,505 0 300 451,500 1 89.583 1,680 J 200 1,505 T/B 100 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 840 840 820 825 -15 31,401,200 26,069,019,500 2,345 1,323.919 835 J 120,000 825 T/B 50,600 399 MARI Mahaka Radio Integra Tbk. --U9---2 165 168 165 168 3 25,100 4,216,500 6 224.000 168 T/J 7,900 150 B 17,800 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 482 476 478 0 2,045,900 978,570,200 271 956.000 480 J 47,900 478 T/B 10,100 401 MASA Multistrada Arah Sarana Tbk. --U4---1 494 490 488 490 -4 300 146,600 2 348.407 490 T/J 3,700 400 B 1,000 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,850 J 200 0 B 0 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,885 1,940 1,850 1,885 0 10,600 19,960,500 19 145.000 1,885 T/J 700 1,805 B 1,200 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 424 424 412 418 -6 433,600 180,757,800 121 26.125 418 T/J 5,800 416 B 3,800 405 MBTO Martina Berto Tbk. --U5---1 80 80 70 80 0 6,200 478,000 8 10.811 81 J 100 80 T/B 200 406 MCAS M Cash Integrasi Tbk. --S9---2 1,765 1,770 1,725 1,755 -10 6,700 11,668,500 30 126.715 1,755 T/J 17,000 1,730 B 1,100 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 101 101 99 101 0 166,800 16,743,200 28 90.589 101 T/J 104,800 100 B 32,100 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 6,496,900 0 B 0 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,305 1,325 1,270 1,310 5 67,090,400 87,772,290,500 4,501 341.598 1,315 J 516,200 1,310 T/B 494,600 410 MDKI Emdeki Utama Tbk. --U3---2 181 181 166 168 -13 2,100 357,800 15 39.315 176 J 100 168 T/B 2,300 411 MDLN Modernland Realty Tbk. --S6---1 178 179 176 177 -1 761,000 134,809,300 109 52.529 177 T/J 1,043,700 176 B 900 412 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 19,978,700 0 B 0 413 MEDC Medco Energi Internasional Tbk. --S2K--1 675 680 660 660 -15 45,563,900 30,402,457,500 2,269 1,162.443 660 T/J 2,767,500 655 B 3,593,700 414 MEGA Bank Mega Tbk. --U8---1 5,400 5,425 5,400 5,425 25 3,100 16,772,500 8 3,954.428 5,425 T/J 700 5,300 B 300 415 MERK Merck Tbk. --U5---2 2,120 2,190 2,100 2,190 70 9,600 20,300,000 19 5,774.251 2,190 T/J 300 2,110 B 2,300 416 META Nusantara Infrastructure Tbk. --U7---1 150 150 144 149 -1 288,100 42,283,500 53 45.141 149 T/J 48,000 145 B 1,900 417 MFIN Mandala Multifinance Tbk. --U8---2 1,260 1,245 1,245 1,245 -15 350,000 435,750,000 2 1,276.923 1,245 T/J 155,000 1,100 B 10,100 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 400 400 380 398 -2 1,200 466,000 6 199.000 398 T/J 6,600 340 B 100 419 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--1 805 800 780 780 -25 284,300 224,849,500 41 346.667 780 T/J 14,600 775 B 44,500 421 MICE Multi Indocitra Tbk. --U9---2 354 0 0 354 0 0 0 0 72.245 354 J 8,000 330 B 500 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,250 1,250 1,250 0 502,400 628,000,000 5 454.545 1,350 J 500,000 1,250 T/B 248,000 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,530 2,540 2,370 2,430 -100 5,165,800 12,571,784,000 897 143.069 2,440 J 10,000 2,430 T/B 32,000 424 MINA Sanurhasta Mitra Tbk. --U9---2 66 87 64 66 0 20,611,000 1,532,768,900 2,945 314.286 67 J 17,900 66 T/B 240,300 425 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,212,400 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 21,000 1,050,000 8 125.000 50 T/J 11,104,500 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 400 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 15,200 15,000 15,000 0 51,200 768,240,000 4 95,541.401 15,200 J 600 14,550 B 100 430 MLIA Mulia Industrindo Tbk --U3---2 595 595 540 565 -30 5,392,800 3,053,098,000 304 94.363 565 T/J 9,200 560 B 164,300 431 MLPL Multipolar Tbk. --S9---1 61 62 57 57 -4 5,801,200 342,690,100 213 6.538 58 J 91,400 57 T/B 72,300 432 MLPT Multipolar Technology Tbk. --U9---1 388 388 380 388 0 3,600 1,388,800 5 80.833 388 T/J 2,400 330 B 50,000 433 MMLP Mega Manunggal Property Tbk. --S6---2 169 171 165 168 -1 4,711,000 791,125,200 88 28.718 170 J 28,600 168 T/B 84,400 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,350 1,340 1,270 1,270 -80 37,417,800 48,487,924,000 12,850 141.111 1,270 T/J 11,800 1,265 B 603,700 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,030 1,030 1,030 0 100 103,000 1 177.586 1,010 J 6,500 990 B 100 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 630 625 615 625 -5 354,100 219,246,500 269 41.667 625 T/J 22,000 620 B 2,300 437 MPOW Megapower Makmur Tbk. --U7---2 57 69 52 60 3 293,300 17,892,700 189 30.000 60 T/J 2,400 58 B 1,000 438 MPPA Matahari Putra Prima Tbk. --U9---1 111 111 107 108 -3 1,133,000 122,832,000 88 45.407 108 T/J 7,500 107 B 100 439 MPRO Maha Properti Indonesia Tbk. --U6---2 805 855 805 805 0 5,400 4,387,000 12 731.818 855 J 300 810 B 1,000 440 MRAT Mustika Ratu Tbk. --U5---1 138 141 135 140 2 3,500 482,200 9 21.538 140 T/J 500 136 B 500 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 5,875 J 1,000 4,880 B 100 442 MSIN MNC Studios International Tbk. --M9---2 390 390 386 390 0 9,500 3,701,800 12 78.000 390 T/J 93,200 388 B 10,000 443 MSKY MNC Sky Vision Tbk. --U9---1 1,295 0 0 1,295 0 0 0 0 85.197 1,295 J 50,500 1,290 B 300 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,695 1,725 1,680 1,685 -10 1,037,100 1,750,806,500 275 3,033.413 1,685 T/J 300 1,680 B 34,700 445 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 136,926,200 0 B 0 446 MTLA Metropolitan Land Tbk. --U6---1 460 456 456 456 -4 7,100 3,237,600 2 191.717 498 J 400 456 T/B 12,900 447 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---2 143 192 190 190 47 300 57,200 2 48.687 171 J 100 145 B 200 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 62 65 59 59 -3 112,800 6,836,800 34 59.000 62 J 189,900 59 T/B 158,500 451 MYOH Samindo Resources Tbk. --U2---1 1,195 1,190 1,165 1,190 -5 31,100 36,982,000 10 141.738 1,190 T/J 145,500 1,165 B 200 452 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,890 1,840 1,850 -55 2,614,700 4,875,985,500 959 9,254.627 1,855 J 6,700 1,850 T/B 1,315,500 453 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 60 56 56 6 1,300 76,000 3 8.417 54 J 10,500 50 B 93,000 456 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 1,080 1,100 1,055 1,100 20 32,026,900 34,271,379,000 659 1,067.961 1,100 T/J 38,500 1,085 B 23,600 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 148 118 139 29 289,300 42,372,000 25 82.738 139 T/J 2,500 138 B 20,000 459 NFCX NFC Indonesia Tbk. --S9---2 2,760 2,770 2,690 2,690 -70 1,300 3,538,000 9 145.405 2,750 J 5,200 2,690 T/B 200 460 NICK Charnic Capital Tbk. --U9---2 278 306 302 304 26 20,200 6,159,600 6 152.000 302 J 200 278 B 10,000 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 418 418 390 390 -28 2,456,500 994,527,800 630 120.000 390 T/J 39,800 386 B 100 462 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---2 145 143 140 143 -2 113,700 16,218,000 2 136.190 143 T/J 53,900 140 B 36,700 464 NISP Bank OCBC NISP Tbk. --U8---1 840 885 845 845 5 26,700 22,906,500 23 1,023.945 865 J 1,300 845 T/B 5,000 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 400 855 B 300 466 NRCA Nusa Raya Cipta Tbk. --U6---1 330 332 326 326 -4 55,300 18,190,000 32 38.353 326 T/J 9,000 324 B 15,600 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 73,620,200 0 B 0 468 NZIA Nusantara Almazia Tbk. --U6---1 454 454 454 454 0 100 45,400 1 206.364 450 J 1,300 344 B 1,200 469 OASA Protech Mitra Perkasa Tbk. --U7---2 368 368 368 368 0 2,000,000 736,000,000 1 193.684 388 J 1,600 360 B 50,000 470 OCAP Onix Capital Tbk. --U9---2 130 174 140 140 10 10,800 1,639,800 8 70.000 140 T/J 2,400 139 B 100 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 104 109 99 99 -5 157,900 15,723,300 30 247.692 104 J 5,000 99 T/B 36,200 472 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 940 J 900 745 B 1,600 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 83 89 83 85 2 10,208,100 881,354,300 625 62.963 86 J 475,800 85 T/B 90,900 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,500 75,000 4 98.922 50 T/J 4,782,700 0 B 0 475 PALM Provident Agro Tbk. --U1---2 190 190 174 174 -16 400 72,700 4 47.558 190 J 448,300 177 B 100 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 142 142 129 129 -13 5,612,100 738,108,700 377 129.000 131 J 51,300 129 T/B 712,000 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 95 93 90 91 -4 8,600 778,800 6 84.259 91 T/J 1,500 90 B 1,000 478 PANR Panorama Sentrawisata Tbk. --U9---1 212 212 204 204 -8 1,032,600 216,073,000 271 122.398 204 T/J 14,000 202 B 13,000 479 PANS Panin Sekuritas Tbk. --U8---1 1,100 1,185 950 1,145 45 3,200 3,338,500 14 832.727 1,145 T/J 200 1,100 B 100 480 PBID Panca Budi Idaman Tbk. --U3---1 935 935 895 935 0 113,000 101,704,500 28 110.000 935 T/J 49,200 895 B 80,900 481 PBRX Pan Brothers Tbk. --S4---1 362 354 350 352 -10 18,200 6,392,800 12 623.009 378 J 10,100 352 T/B 14,000 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 0 0 755 0 0 0 0 62.917 750 J 1,100 615 B 1,100 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 278 276 230 250 -28 7,600 1,993,600 10 166.667 250 T/J 9,200 230 B 2,600 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 725 850 555 850 125 5,300 2,993,000 6 425.000 820 J 2,700 815 B 100 485 PEGE Panca Global Kapital Tbk. --U9---2 149 0 0 149 0 0 0 0 321.912 149 J 100 133 B 100 486 PEHA Phapros Tbk. --U5---2 980 960 925 930 -50 9,300 8,711,500 28 77.629 930 T/J 15,300 920 B 1,000 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,500 1,515 1,480 1,495 -5 42,886,300 64,196,096,500 5,584 498.333 1,495 T/J 432,500 1,490 B 898,600 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 88 88 84 86 -2 38,500 3,306,500 23 107.500 85 J 7,900 84 B 11,500 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 290 300 290 300 10 5,200 1,543,000 9 400.000 308 J 200 300 T/B 500 490 PICO Pelangi Indah Canindo Tbk --U3---2 680 730 600 695 15 1,182,400 763,068,000 187 106.923 695 T/J 15,200 625 B 600 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 835 830 830 830 -5 900 747,000 2 161.951 835 J 101,500 830 T/B 7,100 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 2,000 100,000 2 12.500 50 T/J 1,043,200 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 3,480 3,160 3,400 250 6,200 20,045,000 14 1,410.847 3,200 J 5,000 2,950 B 300 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 126 115 122 -3 2,022,500 249,206,500 103 97.600 125 J 101,700 122 T/B 212,300 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,175 1,180 1,150 1,155 -20 1,499,900 1,736,617,000 98 1,923.077 1,155 T/J 23,100 1,150 B 150,800 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 10,500 525,000 2 50.000 50 T/J 11,197,200 0 B 0 498 PNIN Paninvest Tbk. --U8---1 995 990 980 985 -10 43,300 42,621,000 17 1,047.427 990 J 77,500 985 T/B 5,000 499 PNLF Panin Financial Tbk. --S8K--1 268 268 260 266 -2 20,328,500 5,366,538,400 506 287.505 266 T/J 1,821,600 264 B 75,600 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 252 B 200 501 POLA Pool Advista Finance Tbk. --U8---2 52 52 50 50 -2 84,500 4,229,000 22 37.037 50 T/J 17,000 0 B 0 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,175 1,290 1,290 1,290 115 100 129,000 1 78.899 1,195 J 100 1,075 B 200 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,625 11,650 11,625 11,625 0 540,500 6,283,450,000 1,488 1,890.244 11,625 T/J 2,800 11,600 B 10,400 504 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,100 J 100 0 B 0 505 POLY Asia Pacific Fibers Tbk --U4---2 51 51 50 50 -1 212,100 10,748,200 27 0.429 50 T/J 111,500 0 B 0 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 1,100 55,000 1 31.736 50 T/J 7,913,100 0 B 0 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 595 590 505 505 -90 900 471,500 3 94.393 640 J 1,400 500 B 20,000 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 400 20,000 2 33.333 50 T/J 12,895,100 0 B 0 509 POWR Cikarang Listrindo Tbk. --M7---2 785 785 775 780 -5 1,907,800 1,486,469,500 127 52.000 780 T/J 580,500 775 B 1,000 510 PPRE PP Presisi Tbk. --U7---1 189 188 183 186 -3 9,103,300 1,695,944,600 2,824 43.256 186 T/J 83,100 185 B 9,200 511 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 38,919,500 1,945,975,000 1,029 108.108 50 T/J 12,064,600 0 B 0 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 182 0 0 182 0 0 0 0 102.460 178 J 700 138 B 100 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,710 3,680 3,680 3,680 -30 5,100 18,768,000 2 56.615 3,680 T/J 10,300 3,580 B 2,500 514 PRIM Royal Prima Tbk. --U9---2 310 320 302 320 10 300 92,400 2 64.000 320 T/J 23,100 302 B 1,500 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 258 260 244 252 -6 81,472,300 20,486,857,800 2,006 817.571 254 J 1,425,300 252 T/B 2,646,100 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 178 0 0 178 0 0 0 0 17.800 177 J 3,000 135 B 2,000 517 PSGO Palma Serasih Tbk. --U1---2 124 124 123 123 -1 1,900 234,200 2 117.143 123 T/J 4,200 112 B 5,000 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,919,100 0 B 0 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 172 168 164 164 -8 18,800 3,096,000 14 121.481 170 J 135,000 164 T/B 16,400 520 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,450 2,360 2,360 -50 26,455,900 63,521,925,000 5,606 2,052.174 2,360 T/J 408,700 2,350 B 441,300 521 PTIS Indo Straits Tbk. --U7---1 95 99 67 97 2 1,200 107,400 8 10.211 97 T/J 1,100 74 B 300 522 PTPP PP (Persero) Tbk. --S6XXO1 1,330 1,340 1,250 1,250 -80 24,827,800 31,711,091,500 2,872 234.962 1,250 T/J 1,044,000 1,245 B 684,100 523 PTPW Pratama Widya Tbk. --U7---2 870 870 860 865 -5 136,300 118,149,000 25 133.077 870 J 200 865 T/B 63,800 524 PTRO Petrosea Tbk. --S2---1 1,485 1,480 1,435 1,455 -30 419,600 612,522,000 267 1,164.000 1,455 T/J 6,300 1,435 B 4,300 525 PTSN Sat Nusapersada Tbk --M4---1 242 250 236 236 -6 544,200 129,159,800 82 122.069 240 J 105,500 236 T/B 93,600 526 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 527 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 334 J 1,300 220 B 100 528 PURA Putra Rajawali Kencana Tbk. --U7---2 181 189 171 180 -1 22,027,200 4,011,255,300 4,292 171.429 180 T/J 177,800 179 B 539,200 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 184 196 144 144 -40 60,307,500 10,665,602,300 7,521 48.000 145 J 23,000 144 T/B 171,800 530 PWON Pakuwon Jati Tbk. --S6B3O1 555 565 540 550 -5 29,188,200 16,222,900,000 1,684 2,120.359 560 J 1,071,700 550 T/B 5,265,700 531 PYFA Pyridam Farma Tbk --U5---2 182 0 0 182 0 0 0 0 178.361 180 J 11,800 160 B 2,800 532 PZZA Sarimelati Kencana Tbk. --U9---1 985 990 980 985 0 544,700 536,595,000 57 89.545 985 T/J 65,100 980 B 12,800 533 RAJA Rukun Raharja Tbk. --S7---1 117 118 103 108 -9 8,390,200 898,535,800 1,120 370.981 109 J 70,100 108 T/B 1,400 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 960 950 925 930 -30 5,610,300 5,249,313,000 1,254 581.250 940 J 85,500 930 T/B 873,800 535 RANC Supra Boga Lestari Tbk. --U9---1 298 296 288 290 -8 1,100 318,800 8 58.000 290 T/J 191,100 284 B 100 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 51 51 50 50 -1 389,500 19,479,200 48 15.994 50 T/J 38,400 0 B 0 537 RDTX Roda Vivatex Tbk --U6---1 5,250 5,250 5,225 5,250 0 1,100 5,772,500 3 276.579 5,300 J 3,000 5,250 T/B 400 538 REAL Repower Asia Indonesia Tbk. --U6---2 103 106 100 102 -1 12,297,100 1,256,701,100 2,426 102.000 102 T/J 265,600 100 B 271,200 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 113 123 123 123 10 100 12,300 1 56.769 152 J 100 116 B 5,500 540 RICY Ricky Putra Globalindo Tbk --U4---1 138 130 126 126 -12 38,000 4,829,800 20 20.012 127 J 800 126 T/B 13,500 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 280 300 280 286 6 35,600 10,043,400 12 117.189 282 J 800 278 B 3,200 542 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---2 468 468 464 466 -2 364,700 170,619,000 60 285.890 466 T/J 41,700 462 B 10,800 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 282 0 0 282 0 0 0 0 2,206.573 282 J 2,500 280 B 50,000 545 RODA Pikko Land Development Tbk. --U6---2 55 57 53 56 1 2,463,600 135,498,600 85 89.414 56 T/J 4,500 55 B 543,800 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,275 1,290 0 1,211,000 1,554,255,000 129 505.882 1,295 J 200 1,270 B 1,900 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 210 208 206 206 -4 40,000 8,240,200 4 82.400 208 J 43,600 206 T/B 51,100 548 SAFE Steady Safe Tbk --U7---2 206 206 200 202 -4 208,900 42,284,800 56 20.337 204 J 2,000 193 B 1,000 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 190 188 175 188 -2 82,000 14,626,000 3 235.000 188 T/J 21,400 176 B 2,100 550 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 5,300 0 B 0 551 SATU Kota Satu Properti Tbk. --U6---2 54 55 50 54 0 1,506,000 75,308,600 14 46.154 54 T/J 6,700 53 B 500 552 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 9,100 9,075 9,000 9,075 -25 1,400 12,690,000 5 5,854.839 9,075 T/J 4,200 8,950 B 200 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,225 1,210 1,140 1,165 -60 27,729,600 32,276,185,000 2,854 527.023 1,165 T/J 169,900 1,160 B 3,500 555 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 0 640,000 32,000,000 28 27.536 50 T/J 6,103,600 0 B 0 557 SDPC Millennium Pharmacon International Tbk. --U9---1 99 100 89 98 -1 24,700 2,408,500 30 65.417 98 T/J 24,900 96 B 3,000 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 775 775 650 770 -5 110,600 85,308,000 13 861.249 770 T/J 19,600 750 B 2,000 559 SFAN Surya Fajar Capital Tbk. --U9---2 880 880 875 880 0 12,900 11,288,500 7 468.085 880 T/J 13,900 870 B 9,300 560 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,390 2,280 2,300 40 52,700 122,458,000 46 98.291 2,300 T/J 5,700 2,260 B 5,000 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 0 0 4,620 0 0 0 0 214.695 4,200 J 48,900 3,580 B 200 562 SHIP Sillo Maritime Perdana Tbk. --M7---2 755 755 745 745 -10 205,000 154,156,000 57 532.143 745 T/J 3,500 740 B 17,500 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,275 1,280 1,230 1,230 -45 7,082,100 8,829,458,000 1,344 212.069 1,230 T/J 40,200 1,225 B 32,800 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,825 6,800 6,700 6,725 -100 60,500 409,097,500 108 76.378 6,725 T/J 20,800 6,550 B 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---1 334 334 318 320 -14 5,028,300 1,624,949,000 637 29.091 320 T/J 100,900 318 B 122,100 567 SINI Singaraja Putra Tbk. --U3---2 960 1,050 740 750 -210 6,900 5,742,000 37 694.444 750 T/J 400 730 B 200 568 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 402,000 900 B 100,000 569 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 350 J 5,600 238 B 100 570 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---2 492 505 492 492 0 303,600 150,975,600 20 70.286 492 T/J 600 490 B 400 572 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 4,790 4,720 4,770 -20 24,500 116,154,000 20 4,147.826 4,770 T/J 500 4,720 B 1,000 574 SMAR Smart Tbk. --U1---2 3,600 3,650 3,650 3,650 50 200 730,000 1 1,205.974 3,590 J 100 3,460 B 100 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 310 286 288 -12 7,980,000 2,338,729,200 1,073 51.429 290 J 60,600 288 T/B 153,300 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 970 975 965 965 -5 9,600 9,322,000 16 1,165.459 970 J 200 965 T/B 3,200 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 106 118 98 103 -3 13,600 1,483,900 5 13.050 105 J 7,600 102 B 14,800 578 SMDR Samudera Indonesia Tbk. --U7---1 192 195 191 192 0 217,700 41,813,800 43 770.527 192 T/J 1,100 191 B 15,100 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,200 11,275 11,000 11,000 -200 3,946,400 43,738,937,500 3,886 3,827.685 11,000 T/J 50,000 10,975 B 13,600 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 200 200 200 0 11,200 2,240,000 2 103.627 200 T/J 3,800 198 B 8,100 581 SMMA Sinarmas Multiartha Tbk. --U8---1 14,500 0 0 14,500 0 0 0 0 1,080.904 14,250 J 1,000 13,500 B 200 582 SMMT Golden Eagle Energy Tbk. --U2---2 106 106 99 99 -7 10,700 1,066,300 6 231.611 100 J 14,400 99 T/B 6,000 583 SMRA Summarecon Agung Tbk. --S6K--1 895 890 875 880 -15 8,375,500 7,395,620,000 1,373 1,445.942 880 T/J 32,800 875 B 145,500 584 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 1,430 1,420 1,430 0 2,651,700 3,785,459,000 743 3,819.546 1,430 T/J 50,000 1,425 B 26,000 586 SOCI Soechi Lines Tbk. --M7---1 120 124 117 119 -1 5,738,400 689,744,900 487 21.636 119 T/J 184,400 118 B 176,200 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 5,100 J 500 0 B 0 588 SOSS Shield On Service Tbk. --U9---2 382 450 388 444 62 36,500 14,658,400 30 160.870 444 T/J 16,300 370 B 200 589 SOTS Satria Mega Kencana Tbk. --U9---2 236 234 216 234 -2 500 113,400 3 141.818 216 J 11,300 204 B 400 590 SPMA Suparma Tbk. --U3---1 304 304 292 302 -2 48,000 14,191,000 10 135.377 302 T/J 8,000 292 B 51,000 591 SPTO Surya Pertiwi Tbk. --S9K--2 800 800 790 795 -5 102,800 81,615,000 6 68.534 795 T/J 17,100 790 B 41,500 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 300 314 290 304 4 42,694,000 13,082,177,400 2,584 172.749 304 T/J 212,000 302 B 980,900 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 224 200 200 -10 12,700 2,557,000 13 213.445 202 J 498,900 199 B 500 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 210 200 202 -8 53,449,200 10,820,452,400 1,908 84.167 202 T/J 369,600 200 B 7,841,600 595 SRSN Indo Acidatama Tbk --U3---1 61 62 59 62 1 1,417,900 85,930,900 57 11.292 62 T/J 562,800 60 B 2,700 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,540 3,550 3,500 3,500 -40 30,800 108,815,000 24 63.636 3,510 J 700 3,500 T/B 5,500 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 645 645 625 635 -10 8,158,400 5,159,414,500 279 260.513 640 J 104,900 635 T/B 399,800 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 820 825 780 795 -25 79,660,800 63,242,464,500 605 118.657 795 T/J 19,800 790 B 143,900 599 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 498 J 100,000 382 B 300 600 STAR Buana Artha Anugerah Tbk. --U4---1 150 150 137 147 -3 167,200 24,040,600 27 144.118 147 T/J 67,700 137 B 12,200 601 STTP Siantar Top Tbk. --U5---2 10,000 0 0 10,000 0 0 0 0 5,909.118 9,950 J 300 0 B 0 602 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 80,800 4,040,200 7 0.729 51 T/J 2,182,000 50 B 929,400 604 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,600 J 100 0 B 0 605 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 80 85 75 80 0 8,128,900 618,700,000 210 50.000 81 J 14,400 80 T/B 105,900 607 TALF Tunas Alfin Tbk. --U3---2 244 0 0 244 0 0 0 0 61.772 288 J 300 183 B 7,000 608 TAMA Lancartama Sejati Tbk. --U6---2 484 530 410 414 -70 47,733,500 22,545,758,500 3,824 236.571 414 T/J 41,300 412 B 267,600 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 107 120 88 93 -14 1,741,200 173,851,700 649 849.703 93 T/J 23,300 90 B 11,000 610 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 0 0 50 0 0 0 0 8.929 50 J 135,932,400 0 B 0 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,195 1,195 1,155 1,195 0 17,562,100 20,775,965,000 1,426 295.062 1,195 T/J 2,270,100 1,185 B 2,000 613 TBLA Tunas Baru Lampung Tbk. --S5---1 675 680 630 650 -25 4,792,800 3,094,426,000 871 148.013 650 T/J 180,200 645 B 60,700 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 765 765 765 -35 700 535,500 4 108.511 820 J 300 765 T/B 1,200 615 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 9,800 9,800 0 100 980,000 1 961.237 9,800 T/J 400 9,250 B 100 616 TCPI Transcoal Pacific Tbk. --U7---2 7,300 7,275 6,725 7,100 -200 6,877,600 48,563,087,500 5,938 5,144.928 7,100 T/J 10,800 7,075 B 15,500 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 195 195 195 195 0 2,000 390,000 1 85.526 195 T/J 19,000 180 B 1,500 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,780 1,775 1,765 1,765 -15 255,000 451,317,000 125 161.187 1,770 J 12,500 1,765 T/B 24,700 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 146 147 134 134 -12 62,863,000 8,709,551,100 3,141 43.226 135 J 483,400 134 T/B 408,600 620 TFAS Telefast Indonesia Tbk. --U9---2 116 115 110 111 -5 179,600 20,370,000 46 61.667 115 J 87,600 111 T/B 900 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 362 0 0 362 0 0 0 0 82.034 0 J 0 364 B 3,300 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,400 5,400 5,400 0 100 540,000 1 4,437.505 5,450 J 1,100 4,450 B 200 623 TGRA Terregra Asia Energy Tbk. --U7---1 97 99 91 97 0 2,085,300 198,216,800 254 48.500 97 T/J 155,100 93 B 100 624 TIFA Tifa Finance Tbk. --U8---2 220 214 204 214 -6 30,300 6,182,200 4 107.000 220 J 11,900 204 B 67,800 625 TINS Timah Tbk. --S2K--1 670 665 635 635 -35 11,652,900 7,547,637,000 1,790 324.481 640 J 9,800 635 T/B 720,600 626 TIRA Tira Austenite Tbk --U9---2 234 234 232 234 0 1,000 232,600 2 105.021 234 T/J 700 214 B 100 627 TIRT Tirta Mahakam Resources Tbk --U3---1 51 52 51 51 0 600 30,700 2 23.314 51 T/J 1,400 50 B 6,500 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,425 7,375 6,725 6,775 -650 3,816,300 26,593,782,500 3,940 418.887 6,800 J 12,700 6,775 T/B 65,800 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,590 3,550 3,450 3,510 -80 133,449,900 468,448,781,000 14,189 1,844.602 3,520 J 55,700 3,510 T/B 3,246,700 630 TMAS Temas Tbk. --M7---1 84 85 79 80 -4 2,514,100 203,498,900 163 184.001 80 T/J 33,900 79 B 125,800 631 TMPO Tempo Intimedia Tbk. --U9---2 160 160 155 160 0 6,200 987,000 4 55.582 160 T/J 800 155 B 100 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 228 228 228 228 0 100 22,800 1 152.000 262 J 1,000 228 T/B 24,900 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 370 370 370 12 10,000 3,700,000 4 78.079 370 T/J 12,200 304 B 1,100 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 984,300 49,215,000 52 80.475 50 T/J 12,583,600 0 B 0 635 TOTL Total Bangun Persada Tbk. --S6---1 386 390 386 388 2 166,000 64,350,400 91 139.455 388 T/J 107,700 384 B 27,600 636 TOTO Surya Toto Indonesia Tbk. --U3---2 254 250 234 246 -8 1,146,600 271,284,800 42 798.002 246 T/J 4,100 244 B 1,700 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 870 870 840 855 -15 80,639,300 69,243,457,500 19,905 4,072.786 855 T/J 1,414,600 850 B 150,100 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,600 8,550 7,825 8,100 -500 3,605,300 29,135,047,500 1,401 1,873.201 8,100 T/J 105,700 8,000 B 500 639 TPMA Trans Power Marine Tbk. --U7---2 294 0 0 294 0 0 0 0 127.826 290 J 1,700 222 B 9,500 640 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---1 135 0 0 135 0 0 0 0 136.041 135 J 300 124 B 100 643 TRIN Perintis Triniti Properti Tbk. --U6---2 226 230 220 220 -6 10,203,500 2,298,055,600 644 110.000 222 J 3,000 220 T/B 69,200 644 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---2 298 298 298 298 0 149,400 44,521,200 39 99.333 300 J 1,295,700 298 T/B 4,700 646 TRST Trias Sentosa Tbk. --U3---1 380 382 380 380 0 12,500 4,750,200 2 226.676 390 J 10,000 380 T/B 12,000 647 TRUK Guna Timur Raya Tbk. --S7---2 81 83 81 81 0 264,100 21,537,600 28 35.217 83 J 900 81 T/B 37,500 648 TRUS Trust Finance Indonesia Tbk --U8---2 290 288 288 288 -2 1,000 288,000 5 338.824 290 J 12,200 220 B 200 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,355 1,365 1,300 1,300 -55 74,500 99,740,000 51 231.911 1,320 J 7,200 1,300 T/B 39,100 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,420 3,420 3,420 3,420 0 1,100 3,762,000 2 88.831 3,420 T/J 31,000 2,620 B 100 651 TURI Tunas Ridean Tbk. --U9---1 1,180 1,290 1,175 1,230 50 61,600 72,959,500 15 2,733.333 1,245 J 100 1,230 T/B 7,600 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,675 1,710 1,605 1,675 0 644,000 1,073,808,500 452 111.667 1,675 T/J 42,700 1,625 B 2,800 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,615 1,630 1,575 1,580 -35 1,351,500 2,175,982,000 352 3,063.440 1,580 T/J 73,900 1,575 B 8,900 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,120 3,120 3,120 3,120 0 1,700 5,304,000 4 115.553 3,120 T/J 2,400 2,970 B 100 655 UNIT Nusantara Inti Corpora Tbk --U4---2 168 173 164 173 5 300 51,000 3 4.294 173 T/J 20,400 162 B 100 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 84 85 82 84 0 28,700 2,411,200 18 3.989 84 T/J 555,200 83 B 1,500 657 UNTR United Tractors Tbk. --S9BXO1 18,275 18,250 17,900 18,000 -275 3,229,400 58,244,267,500 3,419 21,428.571 18,000 T/J 94,000 17,975 B 29,600 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,300 7,375 7,200 7,300 0 10,567,900 77,262,207,500 4,611 186,891.961 7,325 J 57,200 7,300 T/B 4,971,900 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,970 1,970 1,970 1,970 0 42,300 83,331,000 9 164.167 1,970 T/J 42,800 1,965 B 4,300 660 VICO Victoria Investama Tbk. --U8---1 110 108 105 107 -3 21,600 2,308,700 5 85.600 107 T/J 15,100 94 B 500 661 VINS Victoria Insurance Tbk. --U8---2 110 114 106 111 1 1,000 109,600 7 105.714 110 J 500 105 B 200 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 35,700 1,785,000 10 16.667 50 T/J 50,624,100 0 B 0 663 VOKS Voksel Electric Tbk. --U4---1 316 316 300 310 -6 2,583,700 775,632,800 114 137.129 314 J 500 310 T/B 100 664 VRNA Verena Multi Finance Tbk. --U8---2 100 92 72 75 -25 1,000 80,300 5 75.670 124 J 400 90 B 1,000 665 WAPO Wahana Pronatural Tbk. --U9---2 81 109 81 84 3 16,400 1,402,200 18 48.000 84 T/J 2,200 82 B 1,000 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 272 272 262 264 -8 6,193,500 1,648,855,800 694 91.034 264 T/J 13,700 262 B 455,100 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 133 133 128 128 -5 2,009,100 264,357,600 195 55.877 128 T/J 11,200 127 B 16,600 668 WICO Wicaksana Overseas International Tbk. --U9---2 450 468 468 468 18 200 93,600 2 24.192 468 T/J 300 456 B 100 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 137 138 133 135 -2 893,900 120,212,700 99 20.769 134 J 18,900 133 B 74,100 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 1,955 1,885 1,905 -55 13,072,100 24,981,291,500 3,129 489.651 1,915 J 25,000 1,905 T/B 4,600 671 WINS Wintermar Offshore Marine Tbk. --U7---1 100 100 98 100 0 900 88,600 5 27.043 100 T/J 1,200,000 98 B 11,800 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 292 300 280 292 0 153,100 45,192,000 60 44.268 292 T/J 4,200 282 B 3,000 673 WOOD Integra Indocabinet Tbk. --S5K--1 442 446 404 430 -12 6,881,700 2,946,865,600 713 165.385 430 T/J 1,494,400 420 B 10,700 674 WOWS Ginting Jaya Energi Tbk. --U2---2 102 111 100 107 5 18,598,100 1,991,750,700 1,531 23.778 108 J 138,900 107 T/B 1,625,400 675 WSBP Waskita Beton Precast Tbk. --S3K--1 214 216 204 204 -10 41,056,100 8,509,701,400 2,850 41.633 204 T/J 2,220,600 202 B 3,395,900 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,080 1,085 1,025 1,035 -45 28,599,200 30,049,025,000 3,037 279.352 1,035 T/J 547,500 1,030 B 830,700 677 WTON Wijaya Karya Beton Tbk. --S3K--1 372 374 366 366 -6 4,447,400 1,641,252,400 675 62.034 370 J 392,700 366 T/B 22,100 678 YELO Yelooo Integra Datanet Tbk. --S9---2 51 52 50 50 -1 2,433,600 123,447,600 221 13.298 51 J 458,200 50 T/B 2,977,000 679 YPAS Yanaprima Hastapersada Tbk --U3---2 133 133 133 133 0 500 66,500 1 24.404 0 J 0 179 B 23,000 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 238 J 200 198 B 2,000 681 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 10,600 530,000 4 28.960 50 T/J 104,300 0 B 0 682 ZINC Kapuas Prima Coal Tbk. --U2---2 350 354 342 344 -6 64,090,400 22,509,549,400 389 1,226.338 344 T/J 146,300 342 B 108,200 683 ZONE Mega Perintis Tbk. --U4---2 488 490 488 490 2 107,500 52,462,000 38 164.430 490 T/J 73,300 486 B 300 Total 3,952,150,400 5,650,111,817,000 420,443 4,222,965,900 118,888,200 Jakarta, 26 February 2020 Trading Division