List of Securities Quotation: Date: Thursday, 27 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 10,525 10,625 10,000 10,575 50 424,700 4,371,610,000 781 859.086 10,575 T/J 7,200 10,450 B 5,000 2 ABBA Mahaka Media Tbk. --U9---2 51 52 50 50 -1 6,803,600 343,649,800 277 87.719 51 J 371,300 50 T/B 5,069,500 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 4,900 5,600 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,485 J 800 1,135 B 1,000 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,525 1,525 1,495 1,500 -25 19,117,200 28,723,228,000 2,438 1,829.268 1,505 J 3,200 1,500 T/B 217,000 6 ACST Acset Indonusa Tbk. --U6---1 610 610 505 510 -100 34,600 20,023,500 33 21.417 545 J 100 510 T/B 1,400 7 ADES Akasha Wira International Tbk. --U5---2 880 895 880 895 15 47,600 41,891,000 10 46.494 895 T/J 11,800 880 B 100 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 835 835 765 780 -55 17,196,600 13,632,146,000 2,778 612.567 785 J 145,000 780 T/B 221,500 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,250 10,300 10,000 10,125 -125 375,900 3,825,695,000 205 435.484 10,150 J 3,000 10,125 T/B 400 10 ADMG Polychem Indonesia Tbk --U3---1 125 125 121 123 -2 1,047,600 129,379,400 59 10.979 123 T/J 81,200 122 B 448,700 11 ADRO Adaro Energy Tbk. --S2BXO1 1,250 1,275 1,155 1,165 -85 62,491,000 75,070,744,000 7,449 105.909 1,170 J 371,300 1,165 T/B 926,500 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 446 444 426 426 -20 499,000 213,562,200 24 387.273 428 J 100 426 T/B 13,200 13 AGII Aneka Gas Industri Tbk. --S3---1 540 575 525 540 0 41,800 23,028,000 27 49.091 540 T/J 17,200 530 B 100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 130 133 120 123 -7 3,257,800 404,762,400 613 200.954 124 J 28,200 123 T/B 31,500 15 AGRS Bank IBK Indonesia Tbk. --U8---2 145 159 145 158 13 5,700 850,400 13 143.636 157 J 2,000 141 B 300 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 54 50 51 0 185,500 9,332,500 35 192.286 51 T/J 3,100 50 B 9,900 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 1,794,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 368 368 368 0 700 257,600 3 48.543 368 T/J 11,400 278 B 5,000 21 AKRA AKR Corporindo Tbk. --S9XXO1 2,890 2,860 2,680 2,750 -140 6,914,300 18,987,282,000 2,510 2,191.742 2,750 T/J 154,000 2,720 B 20,100 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 336 350 288 310 -26 658,800 206,955,800 42 155.000 310 T/J 900 308 B 1,200 23 ALDO Alkindo Naratama Tbk. --U3---2 362 450 402 450 88 19,400 8,263,800 13 329.808 450 T/J 300 448 B 2,000 24 ALKA Alakasa Industrindo Tbk --U3---2 396 390 300 300 -96 6,800 2,593,000 7 50.505 380 J 100 316 B 100 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 244 244 224 238 -6 900 205,000 6 36.615 264 J 100 232 B 500 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 400 400 0 10,201,000 4,080,400,000 7 199.844 400 T/J 50,000 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 100 30,000 1 285.714 300 T/J 1,400 250 B 100 28 AMAR Bank Amar Indonesia Tbk. --U8---2 264 300 224 232 -32 723,200 191,970,400 343 133.333 238 J 200 232 T/B 28,800 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,220 3,030 3,000 3,000 -220 33,000 99,055,000 17 122.449 3,000 T/J 5,000 2,960 B 1,500 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 374 372 334 372 -2 1,800 607,600 7 290.625 354 J 1,000 0 B 0 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,310 2,310 2,290 2,290 -20 221,400 510,193,000 117 120.526 2,300 J 3,000 2,290 T/B 39,700 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 825 800 800 0 113,600 91,229,000 24 2,041.389 815 J 200 800 T/B 918,500 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 4,500 225,000 7 125.000 50 T/J 18,206,800 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 795 765 720 720 -75 14,800 10,746,500 5 60.000 720 T/J 1,700 700 B 12,100 35 ANTM Aneka Tambang Tbk. --S2XXO1 630 650 595 600 -30 104,666,900 64,081,750,500 9,961 395.596 605 J 868,700 600 T/B 1,218,300 36 APEX Apexindo Pratama Duta Tbk. --U2---2 134 130 129 130 -4 1,700 219,500 4 8.323 162 J 500 130 T/B 800 37 APIC Pacific Strategic Financial Tbk. --U8---2 750 655 655 655 -95 100 65,500 1 696.690 655 T/J 2,600 0 B 0 38 APII Arita Prima Indonesia Tbk. --U9---2 218 0 0 218 0 0 0 0 99.091 200 J 51,300 170 B 200 39 APLI Asiaplast Industries Tbk. --U3---1 162 139 139 139 -23 2,000 278,000 2 115.833 150 J 5,000 139 T/B 8,800 40 APLN Agung Podomoro Land Tbk. --M6K--1 144 145 134 136 -8 14,734,300 2,032,600,300 582 37.260 138 J 2,004,600 136 T/B 245,900 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 20,600 600 B 200 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,990 1,990 1,810 1,955 -35 46,600 92,278,500 62 828.390 1,950 J 4,800 1,810 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---1 440 450 428 448 8 7,020,000 3,093,773,200 71 3,044.926 448 T/J 300,000 434 B 2,000,000 47 ARTA Arthavest Tbk --U9---2 454 0 0 454 0 0 0 0 263.356 440 J 1,700 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 3,400 3,400 3,300 3,400 0 25,000 84,950,000 3 2,575.758 3,400 T/J 13,100 3,230 B 600 50 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 292 J 20,000 208 B 300 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 8,100 980 B 100 52 ASGR Astra Graphia Tbk. --U9---1 905 970 905 920 15 1,562,400 1,459,489,500 165 190.745 930 J 2,000 920 T/B 43,600 53 ASII Astra International Tbk. --S4BXO1 6,050 6,100 5,950 5,950 -100 44,801,100 268,389,225,000 6,222 4,254.954 5,975 J 32,000 5,950 T/B 1,540,100 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 122 115 118 -1 726,500 84,565,400 149 78.667 118 T/J 9,900 115 B 31,100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,275 1,270 1,235 1,260 -15 202,000 253,608,000 65 2,333.333 1,265 J 6,200 1,255 B 500 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 290 312 282 294 4 46,892,500 13,867,463,800 3,383 280.000 294 T/J 30,700 292 B 406,700 57 ASRI Alam Sutera Realty Tbk. --S6---1 169 169 156 156 -13 8,627,300 1,382,353,000 1,314 148.571 156 T/J 2,121,500 155 B 86,400 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 21,400 1,835 B 500 59 ASSA Adi Sarana Armada Tbk. --S7K--1 515 515 490 496 -19 4,030,500 2,021,981,900 184 127.179 498 J 103,000 496 T/B 1,200 60 ATIC Anabatic Technologies Tbk. --U9---1 630 675 620 675 45 3,400 2,185,000 4 96.429 665 J 10,000 580 B 100 61 AUTO Astra Otoparts Tbk. --M4---1 1,060 1,085 1,030 1,060 0 1,060,200 1,119,516,000 444 958.669 1,065 J 10,000 1,060 T/B 72,900 62 AYLS Agro Yasa Lestari Tbk. --U9---2 70 75 50 50 -20 131,301,500 7,269,157,400 4,838 50.000 50 T/J 11,560,800 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,900 145,000 2 57.388 50 T/J 51,147,800 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 350 0 0 350 0 0 0 0 258.045 348 J 3,700 310 B 20,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 62 62 52 52 -10 748,500 40,860,800 136 20.800 55 J 1,000 52 T/B 11,600 66 BALI Bali Towerindo Sentra Tbk. --U7---2 930 950 725 730 -200 951,400 715,432,500 97 912.500 800 J 10,600 730 T/B 14,200 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 51 50 50 -1 33,172,900 1,691,712,000 32 33.333 50 T/J 1,664,200 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 3,000 150,000 5 33.333 50 T/J 63,412,800 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 615 620 600 615 0 12,200 7,333,000 12 7,976.654 615 T/J 23,900 600 B 39,500 70 BAYU Bayu Buana Tbk --U9---2 1,140 1,125 980 1,120 -20 3,300 3,276,500 3 138.151 1,120 T/J 4,700 980 B 397,000 71 BBCA Bank Central Asia Tbk. --S8B3O1 32,100 32,375 31,000 31,450 -650 25,850,900 812,819,827,500 21,387 17,971.429 31,450 T/J 99,700 31,425 B 7,300 72 BBHI Bank Harda Internasional Tbk. --U8---2 107 107 103 103 -4 3,500 373,100 9 82.400 106 J 25,400 102 B 300 73 BBKP Bank Bukopin Tbk. --S8---1 192 194 184 184 -8 4,490,000 839,279,000 344 54.585 185 J 26,000 184 T/B 28,500 74 BBLD Buana Finance Tbk. --U8---2 344 0 0 344 0 0 0 0 136.711 430 J 200 352 B 100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 0 J 0 1,755 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. CDS8B3O1 7,300 7,300 6,925 7,075 -225 29,663,200 210,031,127,500 8,055 34.028 7,100 J 1,994,400 7,075 T/B 873,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,480 4,380 4,120 4,130 -350 207,157,400 870,721,862,000 32,555 4,720.000 4,140 J 314,500 4,130 T/B 459,300 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 235,800 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,795 1,800 1,735 1,750 -45 10,766,300 18,965,659,500 2,781 228.261 1,750 T/J 421,600 1,745 B 17,800 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 298 J 95,800 270 B 5,000 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 148 141 148 0 116,300 17,137,100 22 419.715 148 T/J 29,600 147 B 50,000 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 3,500 175,000 2 45.455 50 T/J 2,208,300 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,380 3,390 3,250 3,300 -80 2,884,900 9,519,846,000 1,408 1.863 3,300 T/J 109,100 3,290 B 2,000 85 BEEF Estika Tata Tiara Tbk. --S1---2 320 330 276 280 -40 3,190,300 916,091,600 549 82.353 280 T/J 64,200 278 B 10,100 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,700 85,000 5 217.306 50 T/J 383,802,000 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 775 780 740 775 0 362,000 274,169,500 129 516.667 775 T/J 91,300 760 B 1,000 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 150 150 139 141 -9 25,591,500 3,636,769,200 705 82.941 142 J 102,000 141 T/B 79,700 89 BFIN BFI Finance Indonesia Tbk. --S8---2 480 484 470 484 4 452,300 214,825,200 39 2,480.271 484 T/J 18,000 476 B 100,000 90 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 6,266,400 313,320,900 65 48.544 51 J 567,800 50 T/B 596,800 91 BHIT MNC Investama Tbk. --S9---1 61 62 57 59 -2 21,499,300 1,288,253,500 9,298 172.540 59 T/J 5,086,100 58 B 309,300 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 195 195 195 0 100 19,500 1 19.500 186 J 4,000 128 B 200 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 221,100 0 B 0 94 BINA Bank Ina Perdana Tbk. --U8---1 870 900 860 895 25 422,500 365,101,000 31 505.661 880 J 19,000 870 B 1,000 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,100 55,000 2 35.714 50 T/J 44,871,600 0 B 0 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,098,000 0 B 0 97 BIRD Blue Bird Tbk. --S7---1 2,260 2,350 2,140 2,250 -10 848,200 1,886,187,000 450 34.615 2,250 T/J 154,200 2,230 B 100 98 BISI BISI International Tbk. --U1---1 980 980 960 975 -5 16,300 15,707,500 34 487.500 975 T/J 7,500 955 B 4,100 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 940 940 880 890 -50 11,045,900 9,969,079,500 2,619 148.333 890 T/J 36,700 885 B 202,700 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 630 610 620 -5 6,624,200 4,087,503,500 1,580 144.186 620 T/J 46,500 615 B 141,500 101 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 84,100 0 B 0 102 BKSL Sentul City Tbk. --S6K--1 50 50 50 50 0 24,354,700 1,217,735,000 165 3.455 50 T/J 97,876,400 0 B 0 103 BKSW Bank QNB Indonesia Tbk. --U8---2 158 0 0 158 0 0 0 0 362.552 154 J 4,600 110 B 200 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 235,508,000 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 500 106 BLUE Berkah Prima Perkasa Tbk. --U9---2 520 530 505 505 -15 103,200 52,967,500 130 388.462 510 J 2,000 505 T/B 5,100 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 278 J 7,000 226 B 55,300 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,650 7,700 7,250 7,350 -300 111,544,300 826,429,707,500 11,265 2,214.743 7,375 J 43,100 7,350 T/B 315,300 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 77 81 68 72 -5 202,300 14,471,700 25 14.400 76 J 100 72 T/B 21,700 110 BMTR Global Mediacom Tbk. --S9K--1 314 320 302 314 0 18,265,400 5,666,635,400 1,778 255.575 314 T/J 926,200 312 B 640,200 111 BNBA Bank Bumi Arta Tbk. --U8---1 308 308 298 308 0 412,100 124,798,800 68 192.500 308 T/J 9,800 302 B 100 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 68,735,600 0 B 0 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 765 795 765 785 20 5,083,300 3,967,205,000 912 5.796 785 T/J 110,800 780 B 41,400 114 BNII Bank Maybank Indonesia Tbk. --M8---1 189 190 182 182 -7 358,700 66,494,000 104 2.169 183 J 9,300 181 B 17,000 115 BNLI Bank Permata Tbk. --M8K--1 1,215 1,210 1,175 1,175 -40 21,683,100 25,896,934,000 656 12.793 1,180 J 917,600 1,175 T/B 164,400 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,565 1,555 1,560 0 47,600 74,210,000 39 1,514.563 1,565 J 33,500 1,560 T/B 100 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 240 218 218 -22 74,100 16,323,800 47 124.571 222 J 100 214 B 1,500 118 BOLT Garuda Metalindo Tbk. --U4---2 820 820 810 810 -10 94,700 77,015,500 123 147.273 810 T/J 6,300 800 B 17,600 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 102 105 92 97 -5 1,029,100 100,315,900 219 24.250 98 J 9,900 97 T/B 9,800 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,225 1,225 1,225 -85 30,000 36,750,000 2 1,306.388 1,310 J 225,400 1,225 T/B 93,900 121 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 89 91 80 85 -4 161,100 13,000,200 19 85.000 85 T/J 2,600 80 B 378,600 123 BRAM Indo Kordsa Tbk. --U4---1 5,500 0 0 5,500 0 0 0 0 214.054 0 J 0 4,800 B 100 124 BRIS Bank BRIsyariah Tbk. --M8---1 264 264 250 252 -12 3,746,700 963,925,800 683 49.412 252 T/J 31,100 250 B 50,700 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 5,440,700 272,035,000 70 7.874 50 T/J 16,286,600 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 1,035 1,050 970 980 -55 47,336,400 47,975,020,000 5,369 383.217 980 T/J 185,900 975 B 196,000 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,060 1,080 1,020 1,030 -30 14,338,200 14,844,582,500 2,433 201.761 1,035 J 49,000 1,030 T/B 380,700 129 BSIM Bank Sinarmas Tbk. --U8---1 505 500 490 500 -5 1,200 590,000 4 341.020 490 J 7,400 452 B 1,000 130 BSSR Baramulti Suksessarana Tbk. --U2---2 2,180 2,150 1,810 2,100 -80 4,200 8,474,500 21 107.692 2,100 T/J 2,600 2,000 B 100 131 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 132 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 200 10,000 1 383.083 50 T/J 23,322,400 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---2 182 191 161 186 4 18,900 3,246,400 20 621.180 186 T/J 2,100 181 B 100 135 BTPN Bank BTPN Tbk. --U8---1 2,850 2,810 2,760 2,790 -60 9,000 25,114,000 22 540.109 2,790 T/J 800 2,770 B 200 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,200 4,240 4,010 4,040 -160 9,309,400 38,164,561,000 4,035 414.359 4,050 J 15,600 4,040 T/B 80,000 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 94 99 93 95 1 567,100 54,875,600 33 51.488 95 T/J 95,600 94 B 56,800 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,260 1,175 945 995 -265 133,700 133,961,500 68 168.644 990 J 56,400 950 B 100 139 BULL Buana Lintas Lautan Tbk. --S7---1 159 160 153 153 -6 36,645,000 5,791,612,900 159 14.962 153 T/J 241,800 152 B 183,100 140 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,149,500 257,475,000 139 2.902 50 T/J 364,073,300 0 B 0 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 87 84 79 84 -3 35,800 2,972,700 10 64.615 84 T/J 6,700 79 B 6,100 142 BVIC Bank Victoria International Tbk. --U8---1 63 63 55 58 -5 895,900 52,744,600 67 54.845 58 T/J 37,700 57 B 10,100 143 BWPT Eagle High Plantations Tbk. --U1---1 96 98 90 90 -6 49,957,800 4,624,404,700 2,181 19.684 91 J 106,000 90 T/B 3,784,300 144 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 3,600 12,200 B 100 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 52 52 50 50 -2 3,395,600 169,982,400 109 29.762 51 J 866,100 50 T/B 702,300 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 280 278 260 262 -18 848,800 224,849,400 184 79.394 262 T/J 38,800 260 B 1,400 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 178 188 179 179 1 1,100 197,800 4 89.500 170 J 100 120 B 100 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 90 94 79 94 4 4,632,500 423,329,900 266 53.714 94 T/J 3,444,100 90 B 50,000 149 CASA Capital Financial Indonesia Tbk. --U8---2 406 412 392 400 -6 21,100 8,551,200 8 730.767 400 T/J 118,000 392 B 100 150 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,100 500 B 100 151 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 264 242 248 -8 1,392,300 353,340,200 146 99.200 248 T/J 103,600 246 B 75,900 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,530 1,500 1,500 -30 42,400 63,685,000 37 309.917 1,530 J 6,100 1,500 T/B 300 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 65 66 60 63 -2 3,985,300 250,361,100 94 403.200 64 J 500,300 63 T/B 1,689,200 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 238 242 238 238 0 147,100 35,104,200 27 18.624 240 J 40,100 238 T/B 29,800 155 CINT Chitose Internasional Tbk. --U5---2 266 286 266 268 2 73,100 20,359,800 25 81.212 284 J 100 268 T/B 500 156 CITA Cita Mineral Investindo Tbk. --U2---2 1,850 1,850 1,850 1,850 0 1,500 2,775,000 6 6,713.114 1,950 J 1,000 1,775 B 500 157 CITY Natura City Developments Tbk. --U6---1 53 51 50 50 -3 278,200 13,930,300 22 41.667 51 J 9,900 50 T/B 130,700 158 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 2,860 2,850 2,620 2,800 -60 821,400 2,277,259,000 143 1,555.556 2,750 J 1,000 2,610 B 100 160 CLEO Sariguna Primatirta Tbk. --M5K--1 444 450 426 434 -10 7,811,400 3,457,988,800 626 1,886.957 434 T/J 338,600 432 B 103,000 161 CLPI Colorpak Indonesia Tbk. --U9---2 720 730 700 730 10 20,100 14,187,500 23 365.000 730 T/J 600 715 B 500 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,835 1,840 1,835 1,840 5 200 367,500 2 176.067 1,840 T/J 800 1,650 B 1,000 163 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 0 100 5,000 1 3.288 50 T/J 96,695,800 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---2 284 0 0 284 0 0 0 0 516.364 282 J 300 220 B 1,000 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 850 710 720 -210 2,100 1,583,000 8 363.636 870 J 500 720 T/B 100 168 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 6,982,300 0 B 0 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,950 6,050 5,500 5,900 -50 6,026,400 35,246,762,500 3,865 26,870.702 5,925 J 29,600 5,900 T/B 44,900 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 11,400 570,000 2 40.000 50 T/J 10,809,500 0 B 0 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 40,200 2,010,000 3 45.455 50 T/J 135,300,300 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 50,000 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 100,100 5,005,000 2 16.667 50 T/J 6,496,200 0 B 0 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 550 600 550 600 50 9,026,300 5,157,726,000 1,041 480.000 600 T/J 322,600 595 B 6,600 175 CTBN Citra Tubindo Tbk. --U3---1 3,150 2,380 2,370 2,370 -780 900 2,136,000 6 1,980.777 2,370 T/J 100 0 B 0 176 CTRA Ciputra Development Tbk. --S6XXO1 945 945 885 925 -20 9,949,700 9,103,025,000 1,643 207.102 925 T/J 528,100 920 B 178,500 177 CTTH Citatah Tbk. --U2---2 50 51 50 50 0 780,000 39,112,500 26 2.105 51 J 87,600 50 T/B 120,700 178 DADA Diamond Citra Propertindo Tbk. --U6---2 138 157 134 136 -2 22,941,900 3,296,648,400 1,895 133.333 136 T/J 114,800 135 B 5,100 179 DART Duta Anggada Realty Tbk. --U6---1 262 0 0 262 0 0 0 0 48.434 298 J 2,000 252 B 4,000 180 DAYA Duta Intidaya Tbk. --U9---2 272 280 280 280 8 400 112,000 1 156.337 300 J 2,700 280 T/B 8,600 181 DEAL Dewata Freightinternational Tbk. --U7---2 187 216 185 204 17 187,033,200 37,674,674,600 9,741 136.000 204 T/J 90,200 202 B 764,700 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,770 1,770 1,760 1,760 -10 4,200 7,403,000 8 3,532.576 1,765 J 900 1,755 B 1,200 183 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 162,598,800 0 B 0 184 DFAM Dafam Property Indonesia Tbk. --U9---2 386 388 384 384 -2 126,300 48,642,000 64 333.913 388 J 42,700 384 T/B 5,600 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 500 25,000 1 22.222 50 T/J 15,205,300 0 B 0 186 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 100 170,000 1 850.000 1,800 J 100 1,315 B 100 187 DILD Intiland Development Tbk. --U6---1 270 270 262 264 -6 802,700 212,812,000 33 46.004 266 J 130,300 264 T/B 26,000 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,290 0 0 2,290 0 0 0 0 77.627 2,200 J 100 2,010 B 100 189 DKFT Central Omega Resources Tbk. --S2---2 114 114 105 105 -9 3,523,000 378,588,400 376 269.715 106 J 197,100 105 T/B 763,600 190 DLTA Delta Djakarta Tbk. --U5---1 6,200 6,200 5,900 5,900 -300 16,100 96,672,500 15 35,268.097 6,000 J 3,100 5,900 T/B 600 191 DMAS Puradelta Lestari Tbk. --M6K--1 258 260 248 250 -8 20,102,100 5,057,971,600 987 119.048 252 J 400 250 T/B 851,400 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 162 165 144 149 -13 1,364,800 203,228,200 130 64.783 149 T/J 322,700 145 B 2,000 193 DMND Diamond Food Indonesia Tbk. --U5---1 910 910 875 910 0 188,000 170,067,500 94 99.454 915 J 3,400 910 T/B 2,300 194 DNAR Bank Oke Indonesia Tbk. --U8---1 240 256 240 240 0 2,600 625,600 2 218.182 240 T/J 4,100 184 B 100 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 0 0 3,200 0 0 0 0 2,810.987 3,100 J 37,700 3,090 B 1,500 196 DOID Delta Dunia Makmur Tbk. --S2---1 183 183 173 176 -7 8,818,100 1,554,952,700 511 238.276 176 T/J 404,400 175 B 151,000 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 195 195 195 -59 100 19,500 1 63.357 278 J 3,000 206 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 91 91 85 86 -5 311,200 26,946,400 53 48.944 89 J 22,000 86 T/B 39,700 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 422 420 408 410 -12 1,016,800 420,899,600 77 110.811 418 J 100,000 406 B 53,600 201 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,500 J 500 14,300 B 100 202 DUCK Jaya Bersama Indo Tbk. --U9---1 1,165 1,165 1,120 1,150 -15 72,900 83,297,000 49 227.723 1,150 T/J 700 1,140 B 2,000 203 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,800 J 100 3,750 B 100 204 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,180 2,090 2,180 0 4,400 9,370,000 12 802.440 2,180 T/J 1,500 2,120 B 4,100 205 DWGL Dwi Guna Laksana Tbk. --U9---2 250 268 240 260 10 16,100 4,169,000 23 173.333 258 J 10,000 240 B 14,200 206 DYAN Dyandra Media International Tbk. --S9---1 58 64 54 55 -3 22,785,100 1,320,700,300 1,101 15.714 56 J 114,400 55 T/B 1,524,700 207 EAST Eastparc Hotel Tbk. --S9---2 78 78 55 72 -6 4,041,200 288,088,600 200 54.135 72 T/J 26,300 70 B 10,800 208 ECII Electronic City Indonesia Tbk. --U9---2 850 800 750 795 -55 49,100 38,347,500 21 19.630 795 T/J 9,700 755 B 10,000 209 EKAD Ekadharma International Tbk. --U3---1 1,010 1,010 930 955 -55 508,200 483,106,000 336 2,424.350 975 J 10,000 955 T/B 900 210 ELSA Elnusa Tbk. --S2K--1 230 232 224 226 -4 27,082,100 6,165,469,200 973 56.500 228 J 835,400 226 T/B 488,500 211 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 670,437,300 0 B 0 212 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 10,000 2,000,000 2 80.000 200 T/J 2,500 160 B 100 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,050 5,050 5,050 5,050 0 200 1,010,000 1 701.389 5,050 T/J 100 4,920 B 100 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,147,700 57,385,000 8 4.169 50 T/J 11,240,100 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 2,270 2,270 1,890 2,270 0 9,800 19,016,000 10 1,588.201 1,890 J 6,000 1,750 B 100 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,705 1,720 1,600 1,640 -65 9,934,500 16,348,735,000 3,117 164.000 1,640 T/J 67,700 1,635 B 3,800 218 ERTX Eratex Djaja Tbk. --U4---2 134 140 140 140 6 300 42,000 2 59.420 137 J 18,300 92 B 200 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 156 164 154 155 -1 2,118,200 338,571,100 150 95.092 156 J 168,000 155 T/B 3,200 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 202 198 183 186 -16 4,284,700 818,933,700 431 346.298 188 J 22,000 186 T/B 57,700 221 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 119,300 0 B 0 222 ETWA Eterindo Wahanatama Tbk --U3---1 53 51 51 51 -2 18,700 953,700 7 4.200 53 J 10,000 51 T/B 18,200 223 EXCL XL Axiata Tbk. --S7BXO1 2,540 2,550 2,420 2,460 -80 9,745,400 24,081,030,000 4,126 124.847 2,460 T/J 271,800 2,450 B 1,500 224 FAST Fast Food Indonesia Tbk. --U9---2 1,165 1,165 1,075 1,165 0 869,800 1,013,036,000 110 3,664.329 1,180 J 1,000 1,090 B 1,400 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 7,100 7,100 7,100 -25 100 710,000 1 1,627.097 7,125 J 800 6,750 B 4,000 226 FILM MD Pictures Tbk. --U9---1 193 196 179 181 -12 5,574,000 1,036,733,200 972 86.190 182 J 1,800 181 T/B 49,900 227 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---2 110 115 91 94 -16 7,977,500 794,835,400 1,402 18.800 95 J 120,000 94 T/B 104,200 229 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,800 J 100 1,900 B 200 230 FITT Hotel Fitra International Tbk. --U9---2 56 60 50 52 -4 1,519,200 76,335,600 85 50.980 52 T/J 9,700 50 B 203,100 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 540 J 500 354 B 2,500 232 FOOD Sentra Food Indonesia Tbk. --S5---2 80 78 66 71 -9 1,213,800 85,897,400 144 52.593 72 J 700 71 T/B 148,000 233 FORU Fortune Indonesia Tbk --U9---2 105 122 122 122 17 100 12,200 1 93.846 113 J 100 72 B 5,500 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 14,527,500 0 B 0 235 FPNI Lotte Chemical Titan Tbk. --U3---2 83 85 81 82 -1 358,500 29,198,100 44 24.873 82 T/J 22,600 81 B 105,900 236 FREN Smartfren Telecom Tbk. --U7---1 108 112 103 108 0 49,732,100 5,385,301,600 1,993 6.000 109 J 1,481,400 108 T/B 50,400 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 105 102 105 1 359,600 37,027,800 24 95.455 104 J 5,200 103 B 20,700 238 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 2,003,400 0 B 0 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 67 68 62 62 -5 1,282,300 81,309,100 131 38.750 63 J 126,500 62 T/B 7,500 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,725 0 0 1,725 0 0 0 0 1,380.000 2,110 J 500 1,710 B 600 241 GEMA Gema Grahasarana Tbk. --U9---2 370 0 0 370 0 0 0 0 822.222 366 J 20,000 290 B 100 242 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 55,000 54,725 52,825 53,175 -1,825 1,216,800 64,997,375,000 3,622 2,075.122 53,225 J 18,600 53,175 T/B 1,497,900 244 GGRP Gunung Raja Paksi Tbk. --U3---2 428 428 400 400 -28 36,000 14,913,000 25 47.619 428 J 1,000 390 B 13,300 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,550 1,490 1,250 1,300 -250 5,800 7,340,500 13 111.111 1,255 J 500 1,250 B 96,400 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 296 266 268 -16 35,399,200 9,767,938,400 2,943 36.026 270 J 105,300 268 T/B 454,600 247 GJTL Gajah Tunggal Tbk. --S4---1 432 434 406 418 -14 1,251,000 527,177,600 238 82.064 420 J 2,300 416 B 77,500 248 GLOB Global Teleshop Tbk. --U9---2 330 348 312 328 -2 500 166,400 3 28.522 328 T/J 1,700 292 B 300 249 GLVA Galva Technologies Tbk. --U9---2 244 260 238 260 16 516,000 126,068,600 63 115.044 260 T/J 76,400 238 B 158,900 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 86 88 79 81 -5 8,828,100 727,155,800 427 20.250 82 J 100,600 81 T/B 590,700 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 18,675 18,675 18,675 -25 300 5,602,500 2 3,247.826 18,675 T/J 100 15,000 B 100 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 220 220 0 8,800 1,936,000 3 130.178 222 J 200 220 T/B 94,700 253 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 1,320 1,275 1,285 -35 39,200 50,641,500 64 100.000 1,290 J 3,300 1,280 B 1,000 255 GPRA Perdana Gapuraprima Tbk. --U6---1 54 56 53 53 -1 2,290,100 121,582,000 61 22.862 55 J 339,800 53 T/B 152,500 256 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 34,000 83 B 5,500 258 GTBO Garda Tujuh Buana Tbk --U2---2 108 108 100 100 -8 8,800 919,600 17 86.957 100 T/J 27,200 91 B 2,000 259 GWSA Greenwood Sejahtera Tbk. --U6---1 134 133 123 133 -1 15,400 2,037,300 8 53.200 143 J 2,100 133 T/B 100 260 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 2,000 100,000 1 26.579 50 T/J 3,824,300 0 B 0 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,668,400 0 B 0 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 150 0 0 150 0 0 0 0 84.386 160 J 10,100 150 B 200,000 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 580 595 436 595 15 28,700 13,878,600 42 113.333 530 J 2,000 442 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 3,170 3,230 3,150 3,150 -20 44,500 140,825,000 32 85.135 3,200 J 1,500 3,150 T/B 6,700 266 HELI Jaya Trishindo Tbk. --U7---2 170 180 170 180 10 70,200 12,203,400 22 163.636 180 T/J 10,000 171 B 2,500 267 HERO Hero Supermarket Tbk. --U9---1 890 900 890 890 0 1,533,200 1,364,557,000 16 1,857.727 910 J 100 890 T/B 1,346,200 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,250 3,030 3,070 -30 181,000 559,499,000 100 939.815 3,070 T/J 18,600 3,060 B 3,000 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 595 585 585 585 -10 1,400 819,000 1 900.000 585 T/J 3,500 448 B 100 270 HKMU HK Metals Utama Tbk. --U9---1 143 150 135 150 7 3,352,600 491,970,800 166 65.217 150 T/J 4,304,500 147 B 600 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,785 1,795 1,720 1,730 -55 50,097,400 87,496,534,000 6,892 8,636.182 1,730 T/J 207,300 1,725 B 853,300 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 905 905 855 865 -40 11,305,900 9,908,750,500 798 279.032 865 T/J 40,200 860 B 93,200 273 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 94 100 93 100 6 46,284,400 4,350,883,300 56 54.054 100 T/J 6,500 95 B 3,100 275 HRME Menteng Heritage Realty Tbk. --U9---2 950 955 900 910 -40 52,870,200 49,245,830,000 376 866.667 915 J 1,000 910 T/B 2,700 276 HRTA Hartadinata Abadi Tbk. --S5---1 260 260 254 260 0 162,700 41,682,200 33 86.667 260 T/J 15,600 258 B 7,500 277 HRUM Harum Energy Tbk. --M2K--1 1,205 1,210 1,180 1,195 -10 1,922,400 2,306,899,500 141 22.981 1,200 J 43,200 1,195 T/B 350,600 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 45,075,100 0 B 0 279 IBFN Intan Baruprana Finance Tbk. --U8---2 368 370 340 370 2 85,100 31,414,800 15 26.157 370 T/J 200 340 B 900 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,900 8,275 8,275 8,275 1,375 300 2,482,500 3 889.976 8,275 T/J 2,000 8,100 B 100 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,825 10,825 10,350 10,550 -275 5,781,400 61,326,997,500 3,985 391.103 10,550 T/J 65,900 10,525 B 70,600 282 ICON Island Concepts Indonesia Tbk. --U9---2 66 67 66 67 1 6,300 422,000 4 128.609 67 T/J 4,800 66 B 800 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 370 370 370 -10 3,700 1,369,000 1 28.906 350 J 186,600 310 B 300 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 162 182 155 162 0 6,443,700 1,105,537,000 421 154.286 163 J 5,000 158 B 20,500 285 IFSH Ifishdeco Tbk. --U2---2 476 480 460 460 -16 60,600 28,458,000 6 104.545 460 T/J 87,000 0 B 0 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 296 300 280 296 0 35,400 10,019,800 23 193.464 292 J 300 280 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 3,200 160,000 3 14.286 50 T/J 14,144,200 0 B 0 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 190 188 175 175 -15 666,200 120,240,500 92 145.833 180 J 7,600 175 T/B 17,100 290 IKBI Sumi Indo Kabel Tbk. --U4---2 270 268 244 244 -26 22,800 5,725,400 15 22.128 250 J 2,400 244 T/B 400 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 755 770 680 680 -75 1,656,400 1,197,656,500 394 91.290 685 J 5,800 680 T/B 19,200 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 244 242 222 242 -2 612,000 140,725,600 69 48.400 242 T/J 16,000 234 B 9,000 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,080 1,040 1,080 -5 265,000 282,498,500 35 284.211 1,080 T/J 20,100 1,060 B 18,000 294 INAF Indofarma (Persero) Tbk. --U5---1 590 620 505 525 -65 3,735,400 2,050,600,000 1,553 210.000 530 J 8,000 525 T/B 203,900 295 INAI Indal Aluminium Industry Tbk. --U3---2 388 402 390 400 12 800 314,400 6 146.038 400 T/J 21,400 382 B 100 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,844,300 0 B 0 297 INCI Intanwijaya Internasional Tbk --U3---1 390 390 366 376 -14 60,700 22,999,200 18 40.667 374 J 6,900 366 B 100 298 INCO Vale Indonesia Tbk. --S2XXO1 2,870 2,870 2,610 2,620 -250 16,618,700 44,567,603,000 2,742 1,069.388 2,630 J 53,800 2,620 T/B 117,000 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,025 7,175 6,800 6,900 -125 5,442,100 37,861,465,000 4,128 1,181.123 6,900 T/J 9,000 6,875 B 112,000 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 100 100 88 92 -8 818,800 76,371,500 182 83.636 92 T/J 1,200 89 B 8,400 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,090 2,090 1,950 1,970 -120 32,400 64,438,000 46 265.323 1,970 T/J 700 1,950 B 100 302 INDS Indospring Tbk. --M4---1 1,970 2,280 1,910 1,960 -10 131,100 291,033,000 35 183.750 2,040 J 100 1,800 B 20,600 303 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 30,100 1,505,000 2 4.000 51 J 1,200 50 T/B 53,100 304 INDY Indika Energy Tbk. --S2K--1 820 835 760 770 -50 5,182,400 4,061,698,500 1,970 26.102 775 J 41,300 770 T/B 26,200 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,250 5,950 5,975 -125 5,565,300 33,710,387,500 4,376 307.883 6,000 J 29,000 5,975 T/B 42,100 306 INOV Inocycle Technology Group Tbk. --M3---2 296 302 296 298 2 800,500 240,056,800 73 119.200 300 J 1,700 298 T/B 23,600 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 70,400 3,520,000 4 0.286 50 T/J 745,600 0 B 0 308 INPP Indonesian Paradise Property Tbk. --U9---2 940 940 845 915 -25 2,100 1,853,000 10 871.429 915 T/J 700 840 B 100 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,860 3,870 3,830 3,850 -10 28,200 109,101,000 33 1,394.928 3,850 T/J 106,700 3,820 B 300 310 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---2 450 450 444 444 -6 58,000 25,798,000 19 312.982 446 J 5,000 444 T/B 8,700 312 INTD Inter Delta Tbk --U9---2 230 250 200 218 -12 3,900 821,200 8 67.138 214 J 1,000 0 B 0 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,325 15,700 15,175 15,250 -75 1,378,400 21,153,070,000 2,291 610.000 15,325 J 1,000 15,250 T/B 3,300 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 500 510 474 484 -16 2,161,500 1,046,359,600 442 29.512 484 T/J 76,500 480 B 1,200 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 162 163 158 159 -3 32,000 5,114,500 30 41.842 160 J 50,000 159 T/B 1,000 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 70 69 68 68 -2 14,600 1,002,900 14 32.381 68 T/J 5,900 67 B 17,200 317 IPTV MNC Vision Networks Tbk. --U9---1 374 376 368 372 -2 6,522,800 2,431,743,400 5,307 155.000 372 T/J 3,400 370 B 302,000 318 IRRA Itama Ranoraya Tbk. --U9---2 685 680 605 605 -80 6,869,800 4,455,231,000 443 161.765 605 T/J 21,700 600 B 122,000 319 ISAT Indosat Tbk. --S7K--1 2,150 2,180 2,000 2,050 -100 3,752,100 7,789,925,000 2,420 146.429 2,050 T/J 47,600 2,040 B 31,900 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 161 166 148 157 -4 9,573,100 1,488,592,800 499 53.220 158 J 178,400 157 T/B 7,000 321 ITIC Indonesian Tobacco Tbk. --U5---2 1,605 1,785 1,405 1,760 155 12,604,100 19,101,357,000 3,574 800.000 1,760 T/J 9,700 1,690 B 500 322 ITMA Sumber Energi Andalan Tbk. --U9---2 260 276 256 256 -4 45,500 11,956,000 24 73.669 266 J 500 256 T/B 4,300 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,150 11,350 10,525 11,025 -125 3,220,000 35,268,095,000 5,123 78.750 11,025 T/J 27,900 10,750 B 8,000 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,455 1,450 1,430 1,435 -20 5,669,000 8,187,177,000 32 583.333 1,435 T/J 247,400 1,430 B 1,000 325 JAWA Jaya Agra Wattie Tbk. --U1---1 89 89 86 86 -3 3,200 278,200 3 17.200 87 J 4,000 81 B 100 326 JAYA Armada Berjaya Trans Tbk. --U7---2 71 80 69 80 9 1,792,800 131,965,200 246 27.778 80 T/J 65,600 78 B 10,000 327 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,650 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 120,500,200 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 1,900 330 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---2 620 0 0 620 0 0 0 0 442.857 620 J 4,000 570 B 100 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,455 1,465 1,395 1,425 -30 20,543,500 29,326,009,500 3,084 389.557 1,425 T/J 900 1,420 B 1,900 334 JRPT Jaya Real Property Tbk. --S6K--1 464 462 450 460 -4 7,927,000 3,651,985,000 586 442.308 460 T/J 743,400 458 B 58,100 335 JSKY Sky Energy Indonesia Tbk. --U4---1 127 140 118 134 7 53,507,700 6,992,023,200 5,950 67.000 135 J 209,100 134 T/B 1,004,700 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,770 4,830 4,630 4,800 30 5,382,400 25,647,960,000 3,327 283.052 4,810 J 3,200 4,800 T/B 3,391,000 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,040 J 100 805 B 100 338 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 985 985 0 257,300 253,440,500 17 2,188.889 990 J 98,600 985 T/B 42,800 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 700 720 635 645 -55 3,889,300 2,603,580,000 1,211 645.000 645 T/J 35,600 640 B 44,500 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 2,800 140,000 4 8.464 50 T/J 290,600 0 B 0 341 KAYU Darmi Bersaudara Tbk. --U9---2 57 58 50 52 -5 12,886,800 668,884,000 747 34.667 52 T/J 346,900 51 B 1,349,300 342 KBLI KMI Wire & Cable Tbk. --S4K--1 452 452 420 440 -12 4,500,400 1,938,885,800 294 53.464 440 T/J 274,700 424 B 3,700 343 KBLM Kabelindo Murni Tbk. --U4---2 236 0 0 236 0 0 0 0 7.867 260 J 100 236 B 2,600 344 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 340 J 1,000 212 B 1,200 345 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 1,000 945 1,000 0 1,900 1,882,000 13 250.000 1,000 T/J 32,900 950 B 100 347 KEEN Kencana Energi Lestari Tbk. --S7---1 390 398 384 394 4 2,508,100 982,628,800 57 99.495 394 T/J 23,000 384 B 67,600 348 KEJU Mulia Boga Raya Tbk. --U5---2 895 910 850 890 -5 67,600 59,122,000 34 118.667 895 J 6,200 855 B 100 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 200 10,000 2 1.818 50 T/J 24,600 0 B 0 350 KICI Kedaung Indah Can Tbk --U5---1 176 176 176 176 0 10,000 1,760,000 2 37.366 230 J 200 176 T/B 100 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 286 290 270 276 -10 4,023,400 1,117,421,200 318 9.576 276 T/J 372,500 274 B 1,000,200 352 KINO Kino Indonesia Tbk. --M5---1 2,910 3,000 2,760 2,850 -60 624,600 1,782,894,000 271 75.000 2,850 T/J 62,000 2,780 B 2,100 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 300 298 298 298 -2 100 29,800 1 99.333 294 J 1,500 240 B 100 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,980 1,995 1,995 1,995 15 27,000 53,865,000 25 987.624 1,950 J 1,000 1,810 B 200 355 KKGI Resource Alam Indonesia Tbk. --U2---1 192 208 197 198 6 410,800 82,207,600 23 694.737 220 J 50,000 208 B 100,000 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,285 1,295 1,210 1,250 -35 39,329,700 49,235,578,000 4,866 12,191.554 1,255 J 25,200 1,250 T/B 78,800 357 KMTR Kirana Megatara Tbk. --U3---2 270 250 250 250 -20 71,400 17,850,000 5 54.585 268 J 23,500 240 B 15,000 358 KOBX Kobexindo Tractors Tbk. --U9---1 111 113 101 102 -9 1,734,500 181,352,700 404 25.500 102 T/J 50,900 101 B 10,000 359 KOIN Kokoh Inti Arebama Tbk --U9---2 140 0 0 140 0 0 0 0 94.706 139 J 5,300 99 B 21,000 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 700 J 6,500 0 B 0 361 KOPI Mitra Energi Persada Tbk. --U7---2 610 610 605 610 0 34,800 21,117,000 9 154.430 615 J 13,100 600 B 8,000 362 KOTA DMS Propertindo Tbk. --U6---1 675 680 650 680 5 9,978,100 6,644,410,000 42 340.000 680 T/J 20,000 625 B 100 363 KPAL Steadfast Marine Tbk. --U4---1 140 138 96 110 -30 1,173,500 124,043,400 212 95.652 110 T/J 200 106 B 13,000 364 KPAS Cottonindo Ariesta Tbk. --U5---2 50 51 50 50 0 639,700 31,985,100 40 29.762 50 T/J 680,300 0 B 0 365 KPIG MNC Land Tbk. --S9---2 122 122 115 121 -1 1,338,800 159,001,300 85 260.366 121 T/J 20,000 120 B 200,000 366 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---1 246 246 226 228 -18 7,279,400 1,693,241,200 552 28.345 228 T/J 89,700 226 B 2,168,200 368 KREN Kresna Graha Investama Tbk. --U9---1 462 466 456 458 -4 26,675,900 12,287,429,800 948 4,764.877 462 J 100 456 B 923,300 369 LAND Trimitra Propertindo Tbk. --U6---2 745 745 670 695 -50 182,900 129,045,000 31 178.205 695 T/J 91,200 670 B 600 370 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,720,500 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 3,300 1,106,600 4 161.538 334 J 20,000 292 B 20,000 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 20,132,700 0 B 0 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,600 5,600 -250 447,400 2,611,690,000 5 92.562 5,900 J 100 5,600 T/B 477,600 375 LINK Link Net Tbk. --S9---1 3,490 3,570 3,450 3,510 20 5,238,000 18,371,493,000 1,234 219.375 3,510 T/J 2,076,800 3,470 B 1,300 376 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 460 J 400 364 B 100 377 LMAS Limas Indonesia Makmur Tbk --U9---2 86 87 70 74 -12 3,608,300 282,414,200 619 23.257 74 T/J 64,600 73 B 109,300 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 86 87 87 87 1 400 34,800 2 12.695 87 T/J 9,700 66 B 100 379 LMSH Lionmesh Prima Tbk. --U3---2 242 242 204 204 -38 36,800 8,901,800 4 28.333 300 J 100 270 B 2,200 380 LPCK Lippo Cikarang Tbk --U6---1 740 765 720 730 -10 2,369,800 1,750,505,500 573 82.305 740 J 22,000 730 T/B 51,300 381 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,500 J 100 3,010 B 100 382 LPIN Multi Prima Sejahtera Tbk --U4---2 200 202 198 198 -2 99,900 19,952,200 3 90.316 250 J 18,000 198 T/B 21,200 383 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 224 228 -4 79,757,500 18,310,524,400 1,210 73.625 230 J 777,000 228 T/B 982,600 384 LPLI Star Pacific Tbk --U9---2 52 56 52 52 0 142,100 7,609,800 18 1.604 53 J 5,000 52 T/B 28,000 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,150 3,300 2,960 3,080 -70 13,133,400 40,294,940,000 4,172 69.792 3,090 J 101,200 3,080 T/B 85,000 386 LPPS Lippo Securities Tbk. --U8---2 75 76 67 75 0 107,000 7,255,200 7 5.094 75 T/J 104,600 70 B 3,900 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 180 146 170 16 48,200 8,192,100 16 18.889 169 J 600 150 B 200 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,020 1,025 980 1,005 -15 9,351,700 9,341,974,500 1,673 259.355 1,010 J 306,800 1,005 T/B 106,700 389 LTLS Lautan Luas Tbk. --U9---1 560 560 535 560 0 161,700 87,297,500 21 197.958 560 T/J 18,500 535 B 40,500 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 414 438 394 418 4 5,686,500 2,386,782,200 2,822 146.154 420 J 5,000 418 T/B 33,700 391 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 57,371,000 0 B 0 393 MAIN Malindo Feedmill Tbk. --S3K--1 750 775 710 720 -30 2,777,000 2,040,699,000 657 409.091 725 J 18,000 720 T/B 43,900 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 49,900 2,495,000 6 6.835 50 T/J 432,938,200 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 3,660 3,600 3,500 3,600 -60 20,500 72,590,000 12 171.429 3,600 T/J 10,700 3,550 B 1,900 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,505 1,500 1,450 1,500 -5 30,000 44,925,000 7 89.286 1,500 T/J 2,000 1,420 B 1,100 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 825 835 760 795 -30 25,896,200 20,256,875,500 3,317 1,275.776 800 J 248,800 795 T/B 500 399 MARI Mahaka Radio Integra Tbk. --U9---2 168 0 0 168 0 0 0 0 224.000 165 J 6,500 164 B 20,000 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 478 470 470 -8 1,571,000 748,325,400 214 940.000 476 J 68,000 470 T/B 15,300 401 MASA Multistrada Arah Sarana Tbk. --U4---1 490 488 486 488 -2 2,500 1,217,000 2 346.985 488 T/J 32,400 368 B 100 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 6,500 6,500 6,500 -1,600 100 650,000 1 2,955.392 8,100 J 100 0 B 0 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,885 1,915 1,805 1,855 -30 26,400 48,957,000 31 142.692 1,890 J 3,100 1,810 B 200 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 418 418 390 408 -10 2,040,900 823,071,400 342 25.500 408 T/J 183,200 404 B 200 405 MBTO Martina Berto Tbk. --U5---1 80 82 61 78 -2 700 51,400 6 10.541 77 J 2,000 73 B 100 406 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,760 1,720 1,760 5 13,900 24,359,500 31 127.076 1,760 T/J 100 1,755 B 1,500 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 101 102 94 95 -6 3,369,100 323,076,000 146 85.208 95 T/J 554,500 94 B 11,000 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,366,300 0 B 0 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,310 1,370 1,300 1,360 50 111,966,200 150,721,516,000 8,966 354.636 1,360 T/J 4,016,700 1,355 B 1,310,300 410 MDKI Emdeki Utama Tbk. --U3---2 168 182 168 175 7 62,200 11,268,300 9 40.953 174 J 5,700 170 B 18,500 411 MDLN Modernland Realty Tbk. --S6---1 177 178 166 170 -7 8,988,600 1,530,493,600 276 50.452 171 J 41,400 170 T/B 771,200 412 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 58,475,900 0 B 0 413 MEDC Medco Energi Internasional Tbk. --S2K--1 660 665 640 645 -15 42,247,700 27,485,385,000 2,116 1,136.023 650 J 1,014,500 645 T/B 465,100 414 MEGA Bank Mega Tbk. --U8---1 5,425 5,425 5,200 5,400 -25 4,300 22,902,500 18 3,936.204 5,400 T/J 600 5,300 B 600 415 MERK Merck Tbk. --U5---2 2,190 2,190 2,100 2,100 -90 10,400 21,891,000 21 5,536.953 2,160 J 1,000 2,100 T/B 8,900 416 META Nusantara Infrastructure Tbk. --U7---1 149 153 140 140 -9 1,253,500 177,590,400 65 42.414 147 J 2,500 140 T/B 67,000 417 MFIN Mandala Multifinance Tbk. --U8---2 1,245 1,235 1,205 1,225 -20 14,000 17,111,000 4 1,256.410 1,225 T/J 500,000 1,080 B 400 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 398 398 398 398 0 2,500 995,000 1 199.000 398 T/J 4,100 362 B 1,100 419 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--1 780 780 755 760 -20 298,500 227,250,000 41 337.778 770 J 21,900 760 T/B 12,300 421 MICE Multi Indocitra Tbk. --U9---2 354 0 0 354 0 0 0 0 72.245 352 J 25,000 330 B 500 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,250 1,240 1,240 -10 300,200 374,750,000 3 450.909 1,350 J 500,000 1,240 T/B 200,000 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,430 2,500 2,430 2,500 70 4,849,200 11,906,575,000 1,074 147.190 2,500 T/J 1,000 2,470 B 21,000 424 MINA Sanurhasta Mitra Tbk. --U9---2 66 84 50 53 -13 35,463,800 2,206,237,900 3,484 252.381 53 T/J 481,800 52 B 1,062,800 425 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,629,400 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 1,000 50,000 1 125.000 50 T/J 11,252,500 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 13,500 B 400 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 0 0 15,000 0 0 0 0 95,541.401 15,000 J 10,900 14,175 B 300 430 MLIA Mulia Industrindo Tbk --U3---2 565 575 555 565 0 7,167,900 4,052,891,000 256 94.363 565 T/J 159,300 560 B 10,000 431 MLPL Multipolar Tbk. --S9---1 57 58 50 51 -6 31,143,800 1,588,688,300 680 5.850 52 J 114,800 51 T/B 3,807,900 432 MLPT Multipolar Technology Tbk. --U9---1 388 388 324 386 -2 5,200 1,974,200 13 80.417 386 T/J 3,000 372 B 500 433 MMLP Mega Manunggal Property Tbk. --S6---2 168 169 167 168 0 2,314,500 389,185,100 48 28.718 170 J 68,800 167 B 64,100 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,270 1,310 1,255 1,290 20 34,364,900 44,093,213,000 22,606 143.333 1,290 T/J 1,673,700 1,285 B 226,400 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,010 J 6,500 980 B 10,000 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 625 630 580 615 -10 3,265,900 1,959,809,000 392 41.000 620 J 52,100 615 T/B 35,200 437 MPOW Megapower Makmur Tbk. --U7---2 60 63 58 62 2 20,700 1,264,000 46 31.000 61 J 2,700 60 B 200 438 MPPA Matahari Putra Prima Tbk. --U9---1 108 110 98 100 -8 3,431,200 344,876,000 274 42.043 101 J 177,100 100 T/B 1,100 439 MPRO Maha Properti Indonesia Tbk. --U6---2 805 805 665 800 -5 7,200 5,432,500 26 727.273 805 J 600 750 B 900 440 MRAT Mustika Ratu Tbk. --U5---1 140 154 130 140 0 34,100 5,104,100 18 21.538 147 J 2,000 140 T/B 300 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 5,875 J 1,000 4,900 B 100 442 MSIN MNC Studios International Tbk. --M9---2 390 390 352 390 0 272,500 102,749,600 136 78.000 390 T/J 11,400 388 B 65,000 443 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,295 1,260 1,295 0 10,600 13,541,500 25 85.197 1,295 T/J 49,800 1,290 B 400 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,685 1,700 1,660 1,685 0 3,037,900 5,129,813,000 482 3,033.413 1,685 T/J 1,401,400 1,665 B 5,000 445 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 132,620,400 0 B 0 446 MTLA Metropolitan Land Tbk. --U6---1 456 0 0 456 0 0 0 0 191.717 490 J 1,100 454 B 32,800 447 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---2 190 180 170 170 -20 200 35,000 2 43.562 170 T/J 1,400 152 B 200 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 63 59 59 0 41,300 2,446,100 16 59.000 60 J 4,900 59 T/B 121,400 451 MYOH Samindo Resources Tbk. --U2---1 1,190 1,185 1,105 1,140 -50 442,300 508,630,000 100 135.783 1,140 T/J 17,700 1,125 B 100 452 MYOR Mayora Indah Tbk. --M5KB-1 1,850 1,860 1,760 1,800 -50 3,955,600 7,112,739,500 1,213 9,004.502 1,800 T/J 116,100 1,785 B 2,000 453 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 56 56 50 50 -6 1,200 60,600 3 7.516 54 J 50,000 50 T/B 91,500 456 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 1,100 0 38,459,800 42,065,689,500 759 1,067.961 1,105 J 32,900 1,080 B 200,000 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 139 145 140 140 1 20,700 2,904,000 7 83.333 145 J 1,400 138 B 20,000 459 NFCX NFC Indonesia Tbk. --S9---2 2,690 2,650 2,620 2,620 -70 2,000 5,263,000 6 141.622 2,620 T/J 10,300 2,610 B 700 460 NICK Charnic Capital Tbk. --U9---2 304 278 278 278 -26 54,500 15,151,000 5 139.000 304 J 89,600 274 B 19,100 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 390 398 338 338 -52 2,624,700 944,996,800 920 104.000 340 J 22,000 338 T/B 111,300 462 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---2 143 144 140 144 1 84,000 11,960,000 19 137.143 144 T/J 20,000 130 B 300 464 NISP Bank OCBC NISP Tbk. --U8---1 845 850 840 840 -5 8,100 6,834,000 6 1,017.886 855 J 5,000 845 B 1,500 465 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---1 326 326 302 302 -24 640,100 200,070,400 136 35.529 310 J 50,000 306 B 30,000 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 1 33.333 50 T/J 71,701,500 0 B 0 468 NZIA Nusantara Almazia Tbk. --U6---1 454 474 474 474 20 100 47,400 1 215.455 448 J 1,000 362 B 100 469 OASA Protech Mitra Perkasa Tbk. --U7---2 368 368 368 368 0 2,000,000 736,000,000 1 193.684 380 J 3,500 372 B 4,000 470 OCAP Onix Capital Tbk. --U9---2 140 160 155 155 15 400 63,300 3 77.500 140 J 2,000 92 B 1,500 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 99 109 90 90 -9 161,800 15,940,800 24 225.175 96 J 3,200 90 T/B 118,600 472 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 825 J 100 745 B 1,600 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 85 85 79 81 -4 3,351,700 273,259,600 196 60.000 82 J 341,200 81 T/B 44,000 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 1 98.922 50 T/J 4,852,300 0 B 0 475 PALM Provident Agro Tbk. --U1---2 174 176 170 170 -4 9,100 1,549,700 9 46.465 199 J 100 170 T/B 12,700 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 129 129 121 122 -7 2,904,400 356,085,800 212 122.000 124 J 22,500 122 T/B 5,303,000 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 91 92 84 92 1 77,100 6,785,900 33 85.185 93 J 1,500 92 T/B 11,200 478 PANR Panorama Sentrawisata Tbk. --U9---1 204 204 200 200 -4 969,700 195,496,400 257 119.998 200 T/J 13,600 199 B 210,500 479 PANS Panin Sekuritas Tbk. --U8---1 1,145 1,110 1,015 1,020 -125 100,700 104,593,000 87 741.818 1,030 J 6,300 1,020 T/B 7,900 480 PBID Panca Budi Idaman Tbk. --U3---1 935 935 890 895 -40 163,900 146,943,000 37 105.294 895 T/J 7,500 890 B 43,800 481 PBRX Pan Brothers Tbk. --S4---1 352 370 360 370 18 10,200 3,714,400 10 654.867 370 T/J 2,900 364 B 100 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 750 750 750 -5 100 75,000 1 62.500 750 T/J 900 620 B 1,100 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 250 250 230 250 0 2,500 588,000 11 166.667 250 T/J 9,600 232 B 700 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 850 900 820 820 -30 300 254,000 3 410.000 820 T/J 6,200 0 B 0 485 PEGE Panca Global Kapital Tbk. --U9---2 149 0 0 149 0 0 0 0 321.912 148 J 100 135 B 100 486 PEHA Phapros Tbk. --U5---2 930 945 920 920 -10 26,500 24,640,000 17 76.795 920 T/J 24,100 905 B 500 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,500 1,385 1,385 -110 80,697,700 114,192,442,500 9,121 461.667 1,390 J 109,800 1,385 T/B 961,600 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 86 86 82 82 -4 59,800 5,041,300 31 102.500 82 T/J 28,100 81 B 10,700 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 0 0 300 0 0 0 0 400.000 300 J 800 280 B 100 490 PICO Pelangi Indah Canindo Tbk --U3---2 695 695 545 545 -150 461,300 280,843,500 111 83.846 600 J 7,500 545 T/B 3,400 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 830 830 825 825 -5 1,900 1,570,500 5 160.976 830 J 101,400 825 T/B 3,800 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 2,700 135,000 4 12.500 50 T/J 787,800 0 B 0 493 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 494 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 3,350 3,300 3,350 -50 900 3,005,000 5 1,390.099 3,350 T/J 4,400 3,150 B 200 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 126 120 121 -1 1,124,600 134,970,000 80 96.800 122 J 4,100 120 B 222,200 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,155 1,165 1,080 1,125 -30 4,699,100 5,255,575,000 265 1,873.127 1,125 T/J 7,300 1,115 B 22,500 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 500 25,000 1 50.000 50 T/J 9,172,300 0 B 0 498 PNIN Paninvest Tbk. --U8---1 985 990 940 940 -45 197,700 188,725,000 53 999.575 985 J 10,900 940 T/B 6,700 499 PNLF Panin Financial Tbk. --S8K--1 266 268 248 256 -10 29,754,600 7,602,750,400 1,399 276.697 256 T/J 831,600 254 B 1,356,200 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 250 B 200 501 POLA Pool Advista Finance Tbk. --U8---2 50 51 50 50 0 197,700 9,885,100 30 37.037 51 J 3,600 50 T/B 400 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,290 0 0 1,290 0 0 0 0 78.899 1,230 J 100 1,090 B 200 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,625 11,625 11,575 11,600 -25 602,500 6,988,715,000 1,769 1,886.179 11,600 T/J 400 11,575 B 10,500 504 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,190 J 5,200 0 B 0 505 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 196,700 9,835,000 12 0.429 50 T/J 225,800 0 B 0 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 9,531,300 0 B 0 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 540 500 540 35 2,100 1,054,000 2 100.935 540 T/J 2,400 500 B 18,000 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 800 40,000 2 33.333 50 T/J 13,915,800 0 B 0 509 POWR Cikarang Listrindo Tbk. --M7---2 780 780 730 750 -30 4,688,100 3,514,142,000 219 50.000 750 T/J 2,471,000 745 B 57,800 510 PPRE PP Presisi Tbk. --U7---1 186 187 178 178 -8 7,609,100 1,388,723,600 2,142 41.395 179 J 30,000 178 T/B 354,300 511 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 22,851,800 1,142,590,000 510 108.108 50 T/J 37,078,700 0 B 0 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 182 177 177 177 -5 300 53,100 1 99.645 178 J 10,000 132 B 500 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,680 0 0 3,680 0 0 0 0 56.615 3,670 J 400 3,510 B 8,900 514 PRIM Royal Prima Tbk. --U9---2 320 0 0 320 0 0 0 0 64.000 320 J 11,400 302 B 100 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 252 260 232 240 -12 108,660,000 26,837,747,000 3,812 778.639 240 T/J 1,599,800 238 B 590,700 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 178 184 130 180 2 19,600 2,558,400 4 18.000 176 J 3,600 122 B 500 517 PSGO Palma Serasih Tbk. --U1---2 123 120 109 112 -11 184,400 20,367,700 47 106.667 114 J 292,000 110 B 20,000 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 27,421,100 0 B 0 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 164 164 161 161 -3 306,900 49,854,000 34 119.259 164 J 7,600 161 T/B 860,600 520 PTBA Bukit Asam Tbk. --S2BXO1 2,360 2,420 2,280 2,290 -70 26,832,100 62,595,661,000 5,568 1,991.304 2,300 J 10,500 2,290 T/B 101,100 521 PTIS Indo Straits Tbk. --U7---1 97 91 91 91 -6 100 9,100 1 9.579 101 J 1,600 85 B 100 522 PTPP PP (Persero) Tbk. --S6XXO1 1,250 1,260 1,150 1,195 -55 46,427,700 55,120,916,500 5,340 224.624 1,195 T/J 165,700 1,190 B 40,600 523 PTPW Pratama Widya Tbk. --U7---2 865 870 865 870 5 28,400 24,613,500 12 133.846 905 J 100 870 T/B 90,500 524 PTRO Petrosea Tbk. --S2---1 1,455 1,455 1,345 1,350 -105 783,000 1,075,538,000 417 1,080.000 1,355 J 258,900 1,350 T/B 31,900 525 PTSN Sat Nusapersada Tbk --M4---1 236 240 224 228 -8 1,342,800 306,750,400 110 117.931 228 T/J 449,600 226 B 24,200 526 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 35.672 330 J 400 244 B 300 528 PURA Putra Rajawali Kencana Tbk. --U7---2 180 186 173 173 -7 2,707,300 485,174,100 802 164.762 174 J 7,500 172 B 98,000 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 144 155 127 145 1 21,223,200 3,023,968,700 3,075 48.333 145 T/J 51,300 144 B 113,800 530 PWON Pakuwon Jati Tbk. --S6B3O1 550 555 535 540 -10 33,206,500 17,961,940,000 2,146 2,081.807 545 J 1,703,100 540 T/B 1,039,700 531 PYFA Pyridam Farma Tbk --U5---2 182 0 0 182 0 0 0 0 178.361 188 J 11,800 156 B 100 532 PZZA Sarimelati Kencana Tbk. --U9---1 985 990 975 975 -10 3,322,600 3,260,407,000 251 88.636 975 T/J 455,300 970 B 2,200 533 RAJA Rukun Raharja Tbk. --S7---1 108 115 98 98 -10 6,274,000 651,990,500 1,299 336.631 99 J 1,000 98 T/B 199,500 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 930 935 890 900 -30 4,993,700 4,510,152,500 1,443 562.500 900 T/J 42,200 895 B 90,100 535 RANC Supra Boga Lestari Tbk. --U9---1 290 280 270 278 -12 35,900 9,723,000 10 55.600 298 J 12,300 278 T/B 500 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 28,600 1,430,000 7 15.994 50 T/J 563,300 0 B 0 537 RDTX Roda Vivatex Tbk --U6---1 5,250 5,250 4,900 4,900 -350 30,500 151,930,000 9 258.141 5,225 J 500 4,900 T/B 3,900 538 REAL Repower Asia Indonesia Tbk. --U6---2 102 116 94 96 -6 32,957,800 3,403,075,100 5,735 96.000 96 T/J 23,400 95 B 16,600 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 123 0 0 123 0 0 0 0 56.769 147 J 100 133 B 100 540 RICY Ricky Putra Globalindo Tbk --U4---1 126 130 121 124 -2 107,400 13,366,700 17 19.694 125 J 30,000 121 B 5,500 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 286 292 266 268 -18 4,300 1,185,400 9 109.814 274 J 11,200 268 T/B 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---2 466 470 464 466 0 716,400 334,370,800 108 285.890 466 T/J 19,100 462 B 800 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 282 280 280 280 -2 50,000 14,000,000 4 2,190.923 280 T/J 1,400 278 B 50,000 545 RODA Pikko Land Development Tbk. --U6---2 56 57 50 53 -3 5,664,100 295,312,400 180 84.624 54 J 533,200 53 T/B 868,900 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,270 1,280 -10 747,200 953,928,500 113 501.961 1,285 J 207,100 1,280 T/B 100 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 206 206 204 204 -2 5,200 1,066,000 4 81.600 204 T/J 7,400 202 B 100 548 SAFE Steady Safe Tbk --U7---2 202 204 200 200 -2 211,200 42,653,000 65 20.136 202 J 10,000 190 B 111,300 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 188 198 180 180 -8 690,900 130,139,100 27 225.000 190 J 10,000 180 T/B 2,000 550 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 100 0 B 0 551 SATU Kota Satu Properti Tbk. --U6---2 54 51 50 51 -3 163,800 8,192,000 18 43.590 51 T/J 1,500 50 B 193,100 552 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 9,075 9,075 9,075 0 500 4,537,500 2 5,854.839 9,075 T/J 400 8,775 B 200 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,165 1,175 1,110 1,150 -15 26,279,900 29,822,182,500 2,837 520.237 1,155 J 44,000 1,150 T/B 166,700 555 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 0 435,300 21,765,000 23 27.536 50 T/J 5,413,600 0 B 0 557 SDPC Millennium Pharmacon International Tbk. --U9---1 98 100 93 98 0 61,000 5,911,100 37 65.417 98 T/J 76,600 94 B 5,000 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 770 0 0 770 0 0 0 0 861.249 800 J 25,500 780 B 100 559 SFAN Surya Fajar Capital Tbk. --U9---2 880 880 875 880 0 6,700 5,863,500 5 468.085 880 T/J 10,000 875 B 3,300 560 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,310 2,250 2,300 0 111,100 254,998,000 29 98.291 2,280 J 30,000 2,200 B 25,000 561 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 3,600 B 200 562 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 755 735 735 -10 635,400 474,011,000 113 525.000 740 J 5,800 735 T/B 4,200 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,255 1,205 1,230 0 8,296,900 10,219,733,500 2,344 212.069 1,230 T/J 327,400 1,225 B 100 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,725 6,750 6,550 6,650 -75 51,600 344,167,500 81 75.527 6,650 T/J 14,200 6,600 B 400 565 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---1 320 322 300 308 -12 8,344,900 2,574,681,200 640 28.000 308 T/J 120,200 306 B 91,100 567 SINI Singaraja Putra Tbk. --U3---2 750 800 700 780 30 5,400 4,133,000 15 722.222 780 T/J 1,500 770 B 200 568 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 995 1,000 0 12,700 12,689,000 4 1.111 1,000 T/J 389,500 995 B 800 569 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 350 J 5,400 234 B 5,000 570 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---2 492 505 480 480 -12 417,900 207,035,200 42 68.571 494 J 13,500 480 T/B 100,000 572 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 4,770 4,800 4,720 4,720 -50 53,600 255,193,000 51 4,104.348 4,730 J 800 4,710 B 7,100 574 SMAR Smart Tbk. --U1---2 3,650 3,590 3,520 3,520 -130 500 1,780,000 5 1,163.021 3,590 J 100 3,550 B 100 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 292 276 276 -12 6,425,300 1,803,012,000 822 49.286 278 J 660,900 276 T/B 32,400 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 965 965 950 950 -15 24,100 23,028,000 15 1,147.343 950 T/J 1,200 940 B 600 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 103 106 92 102 -1 41,200 4,110,500 15 12.923 102 T/J 7,200 93 B 3,800 578 SMDR Samudera Indonesia Tbk. --U7---1 192 196 180 184 -8 306,700 56,554,700 117 738.422 186 J 14,600 184 T/B 1,500 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,000 11,125 10,650 10,875 -125 4,957,000 54,044,252,500 3,664 3,784.188 11,000 J 17,800 10,875 T/B 3,200 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 200 190 200 0 70,500 13,782,700 26 103.627 202 J 200 187 B 10,000 581 SMMA Sinarmas Multiartha Tbk. --U8---1 14,500 0 0 14,500 0 0 0 0 1,080.904 14,200 J 4,100 14,000 B 200 582 SMMT Golden Eagle Energy Tbk. --U2---2 99 99 96 99 0 230,000 22,530,000 4 231.611 99 T/J 107,800 90 B 25,000 583 SMRA Summarecon Agung Tbk. --S6K--1 880 885 845 855 -25 7,922,900 6,806,595,500 2,370 1,404.864 860 J 143,500 850 B 312,200 584 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 1,475 1,425 1,435 5 3,065,600 4,404,374,500 838 3,832.902 1,435 T/J 2,500 1,430 B 200 586 SOCI Soechi Lines Tbk. --M7---1 119 119 104 105 -14 24,136,900 2,631,766,300 1,594 19.091 106 J 100,000 105 T/B 89,600 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 4,800 3,720 4,690 -210 400 1,781,000 4 454.788 4,690 T/J 100 3,790 B 100 588 SOSS Shield On Service Tbk. --U9---2 444 498 376 442 -2 43,100 19,492,400 58 160.145 444 J 158,700 380 B 4,000 589 SOTS Satria Mega Kencana Tbk. --U9---2 234 234 232 232 -2 200 46,600 2 140.606 230 J 29,600 180 B 200 590 SPMA Suparma Tbk. --U3---1 302 308 292 292 -10 136,000 40,977,000 20 130.895 304 J 40,000 292 T/B 30,900 591 SPTO Surya Pertiwi Tbk. --S9K--2 795 825 750 825 30 61,200 48,523,000 17 71.121 850 J 500 825 T/B 15,700 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 304 316 294 298 -6 35,893,000 10,942,435,000 2,339 169.339 300 J 74,000 298 T/B 440,600 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 230 199 222 22 5,500 1,226,500 11 236.924 222 T/J 5,400 204 B 100 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 202 202 190 192 -10 28,622,600 5,567,721,600 1,805 80.000 193 J 525,600 192 T/B 2,119,200 595 SRSN Indo Acidatama Tbk --U3---1 62 62 59 61 -1 8,197,600 498,695,600 106 11.110 61 T/J 230,800 60 B 1,700 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,500 3,500 3,450 3,460 -40 45,300 157,595,000 13 62.909 3,500 J 80,400 3,460 T/B 1,500 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 635 650 595 650 15 7,673,500 4,792,167,000 822 266.667 650 T/J 1,001,000 615 B 1,400 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 810 770 795 0 23,484,700 18,264,535,000 689 118.657 795 T/J 121,100 790 B 152,900 599 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 496 J 95,000 382 B 300 600 STAR Buana Artha Anugerah Tbk. --U4---1 147 145 140 145 -2 54,400 7,868,000 9 142.157 145 T/J 64,100 139 B 100 601 STTP Siantar Top Tbk. --U5---2 10,000 0 0 10,000 0 0 0 0 5,909.118 9,925 J 100 8,100 B 200 602 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 603 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 1,238,600 61,930,300 11 0.729 51 T/J 1,031,200 50 B 1,272,700 604 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,650 J 100 0 B 0 605 SURE Super Energy Tbk. --U2---2 2,980 2,980 2,970 2,980 0 3,700 10,993,000 6 1,922.581 2,980 T/J 32,900 2,970 B 100 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 80 82 75 80 0 1,008,600 78,841,700 108 50.000 81 J 38,800 80 T/B 142,900 607 TALF Tunas Alfin Tbk. --U3---2 244 0 0 244 0 0 0 0 61.772 284 J 100 184 B 5,000 608 TAMA Lancartama Sejati Tbk. --U6---2 414 426 372 372 -42 20,621,900 8,293,106,200 1,514 212.571 372 T/J 12,200 370 B 535,400 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 93 105 78 85 -8 63,597,100 6,333,886,400 821 776.610 85 T/J 23,700 83 B 50,000 610 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 63,127,800 0 B 0 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,195 1,185 1,145 1,160 -35 17,222,000 20,014,343,500 2,042 286.420 1,165 J 104,200 1,160 T/B 32,700 613 TBLA Tunas Baru Lampung Tbk. --S5---1 650 655 590 620 -30 1,864,400 1,149,407,500 812 141.182 625 J 44,600 620 T/B 354,800 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 765 785 760 785 20 13,400 10,247,500 7 111.348 825 J 200 760 B 400 615 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 9,800 J 1,800 9,300 B 100 616 TCPI Transcoal Pacific Tbk. --U7---2 7,100 7,125 6,550 6,550 -550 6,448,300 44,907,922,500 5,026 4,746.377 6,550 T/J 300 6,500 B 7,900 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 195 199 198 199 4 81,100 16,109,400 10 87.281 199 T/J 1,514,000 180 B 12,400 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,765 1,765 1,750 1,750 -15 269,200 472,920,500 111 159.817 1,755 J 7,700 1,750 T/B 27,500 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 134 140 121 128 -6 81,142,200 10,328,715,400 3,364 41.290 129 J 456,100 128 T/B 4,110,100 620 TFAS Telefast Indonesia Tbk. --U9---2 111 112 105 109 -2 54,700 5,807,300 25 60.556 109 T/J 284,900 103 B 5,000 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 362 0 0 362 0 0 0 0 82.034 400 J 200 362 B 1,600 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,400 J 400 5,250 B 1,000 623 TGRA Terregra Asia Energy Tbk. --U7---1 97 96 85 86 -11 4,713,100 418,657,500 287 43.000 86 T/J 8,500 85 B 278,400 624 TIFA Tifa Finance Tbk. --U8---2 214 214 202 214 0 75,500 15,397,600 6 107.000 214 T/J 20,000 202 B 42,800 625 TINS Timah Tbk. --S2K--1 635 650 600 600 -35 11,055,300 6,817,272,500 1,868 306.596 605 J 145,400 600 T/B 2,129,200 626 TIRA Tira Austenite Tbk --U9---2 234 0 0 234 0 0 0 0 105.021 266 J 92,600 234 B 100 627 TIRT Tirta Mahakam Resources Tbk --U3---1 51 0 0 51 0 0 0 0 23.314 51 J 900 50 B 50,700 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,775 6,975 6,400 6,400 -375 2,457,300 16,186,875,000 3,271 395.701 6,450 J 3,700 6,400 T/B 237,900 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,510 3,550 3,420 3,470 -40 88,389,400 308,519,175,000 11,609 1,823.580 3,480 J 81,900 3,470 T/B 665,400 630 TMAS Temas Tbk. --M7---1 80 82 61 81 1 7,817,800 573,108,100 342 186.301 81 T/J 255,500 73 B 75,000 631 TMPO Tempo Intimedia Tbk. --U9---2 160 0 0 160 0 0 0 0 55.582 160 J 36,300 130 B 200 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 228 228 228 228 0 14,100 3,214,800 2 152.000 266 J 1,500 228 T/B 10,900 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 0 0 370 0 0 0 0 78.079 360 J 244,800 330 B 4,800 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 287,400 14,370,000 27 80.475 50 T/J 10,624,000 0 B 0 635 TOTL Total Bangun Persada Tbk. --S6---1 388 388 380 382 -6 383,800 146,492,400 113 137.298 384 J 161,100 380 B 264,000 636 TOTO Surya Toto Indonesia Tbk. --U3---2 246 244 238 240 -6 74,600 17,919,200 34 778.538 244 J 2,500 240 T/B 21,200 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 855 855 820 835 -20 80,444,400 68,146,485,500 16,888 3,977.516 835 T/J 195,100 830 B 184,200 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,100 8,150 7,550 7,825 -275 4,574,300 35,433,860,000 1,337 1,809.604 7,825 T/J 25,400 7,725 B 100 639 TPMA Trans Power Marine Tbk. --U7---2 294 294 284 294 0 4,100 1,181,400 21 127.826 292 J 200 226 B 1,000 640 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---1 135 135 135 135 0 100 13,500 1 136.041 135 T/J 50,300 123 B 159,300 643 TRIN Perintis Triniti Properti Tbk. --U6---2 220 224 208 214 -6 12,514,300 2,719,426,400 742 107.000 214 T/J 220,700 208 B 41,400 644 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---2 298 298 296 296 -2 348,400 103,373,000 59 98.667 298 J 15,500 294 B 436,700 646 TRST Trias Sentosa Tbk. --U3---1 380 380 380 380 0 36,000 13,680,000 4 226.676 390 J 10,000 380 T/B 15,900 647 TRUK Guna Timur Raya Tbk. --S7---2 81 83 81 83 2 915,400 75,146,800 55 36.087 84 J 100,000 83 T/B 40,700 648 TRUS Trust Finance Indonesia Tbk --U8---2 288 0 0 288 0 0 0 0 338.824 284 J 12,200 216 B 500 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,300 1,320 1,270 1,270 -30 121,400 156,303,500 41 226.559 1,295 J 1,200 1,270 T/B 800 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,420 3,410 3,410 3,410 -10 1,000 3,410,000 1 88.571 3,410 T/J 4,000 2,630 B 100 651 TURI Tunas Ridean Tbk. --U9---1 1,230 1,240 1,175 1,240 10 2,556,000 3,151,040,000 21 2,755.556 1,240 T/J 25,000 1,200 B 109,200 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,675 1,675 1,585 1,650 -25 815,100 1,319,655,500 420 110.000 1,670 J 16,600 1,650 T/B 132,200 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,580 1,595 1,545 1,550 -30 495,000 772,618,500 424 3,005.274 1,550 T/J 56,400 1,545 B 12,600 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,120 0 0 3,120 0 0 0 0 115.553 3,290 J 200 2,960 B 200 655 UNIT Nusantara Inti Corpora Tbk --U4---2 173 168 164 168 -5 300 49,800 3 4.170 168 T/J 900 163 B 100 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 84 83 76 76 -8 122,600 9,809,400 51 3.609 77 J 8,300 75 B 48,000 657 UNTR United Tractors Tbk. --S9BXO1 18,000 18,100 17,525 17,575 -425 3,341,900 59,096,387,500 4,461 20,922.619 17,575 T/J 145,200 17,550 B 400 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,300 7,300 7,025 7,150 -150 13,251,400 94,664,337,500 7,817 183,051.715 7,150 T/J 35,400 7,125 B 265,800 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,970 1,970 1,965 1,970 0 42,900 84,512,500 13 164.167 1,970 T/J 42,200 1,965 B 4,300 660 VICO Victoria Investama Tbk. --U8---1 107 111 111 111 4 200 22,200 1 88.800 109 J 15,100 94 B 1,000 661 VINS Victoria Insurance Tbk. --U8---2 111 111 106 106 -5 10,600 1,124,600 4 100.952 106 T/J 154,700 105 B 200 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 117,000,600 5,850,030,000 52 16.667 50 T/J 47,569,400 0 B 0 663 VOKS Voksel Electric Tbk. --U4---1 310 310 274 300 -10 847,900 252,602,800 61 132.706 300 T/J 101,600 296 B 200 664 VRNA Verena Multi Finance Tbk. --U8---2 75 100 90 100 25 2,600 244,000 6 100.893 0 J 0 100 T/B 1,500 665 WAPO Wahana Pronatural Tbk. --U9---2 84 83 81 83 -1 11,400 928,400 9 47.429 83 T/J 200 80 B 1,100 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 264 268 252 252 -12 11,762,900 3,004,614,200 809 86.897 254 J 13,500 252 T/B 422,800 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 128 128 126 126 -2 2,191,600 277,875,600 200 55.004 126 T/J 59,400 125 B 212,500 668 WICO Wicaksana Overseas International Tbk. --U9---2 468 496 468 496 28 400 190,000 2 25.639 496 T/J 100 450 B 100 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 135 135 120 121 -14 4,444,000 554,463,000 285 18.615 123 J 13,400 121 T/B 9,000 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,915 1,855 1,905 0 10,712,400 20,234,489,500 3,251 489.651 1,905 T/J 43,200 1,900 B 1,600 671 WINS Wintermar Offshore Marine Tbk. --U7---1 100 98 90 93 -7 803,700 75,361,700 35 25.150 96 J 30,000 93 T/B 2,517,500 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 292 292 272 284 -8 104,800 30,018,400 43 43.055 284 T/J 6,600 282 B 1,500 673 WOOD Integra Indocabinet Tbk. --S5K--1 430 430 402 430 0 2,478,300 1,037,095,000 347 165.385 430 T/J 454,200 420 B 1,700 674 WOWS Ginting Jaya Energi Tbk. --U2---2 107 113 96 100 -7 17,617,600 1,840,801,100 1,423 22.222 101 J 90,300 100 T/B 163,400 675 WSBP Waskita Beton Precast Tbk. --S3K--1 204 206 191 192 -12 73,376,900 14,418,488,900 3,450 39.184 193 J 300,200 192 T/B 722,200 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,035 1,045 980 1,000 -35 35,471,100 35,610,682,500 4,268 269.906 1,005 J 377,700 1,000 T/B 393,400 677 WTON Wijaya Karya Beton Tbk. --S3K--1 366 370 350 352 -14 4,959,900 1,760,978,400 636 59.661 354 J 300 352 T/B 167,600 678 YELO Yelooo Integra Datanet Tbk. --S9---2 50 51 50 50 0 5,051,700 252,622,600 159 13.298 50 T/J 762,000 0 B 0 679 YPAS Yanaprima Hastapersada Tbk --U3---2 133 134 134 134 1 500 67,000 1 24.587 0 J 0 179 B 21,000 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 220 J 10,000 196 B 2,000 681 ZBRA Zebra Nusantara Tbk --U9---2 50 51 50 50 0 174,800 8,740,200 21 28.960 50 T/J 10,000 0 B 0 682 ZINC Kapuas Prima Coal Tbk. --U2---2 344 348 336 340 -4 43,683,100 15,036,968,800 580 1,212.078 340 T/J 101,000 336 B 106,000 683 ZONE Mega Perintis Tbk. --U4---2 490 490 484 486 -4 60,200 29,371,000 36 163.087 484 J 7,700 482 B 2,700 Total 4,130,867,900 5,962,331,464,100 486,166 3,861,737,000 94,461,400 Jakarta, 27 February 2020 Trading Division