List of Securities Quotation: Date: Monday, 02 March 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 9,800 9,900 9,375 9,500 -300 885,500 8,534,285,000 1,258 771.756 9,550 J 1,100 9,500 T/B 16,100 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 1,066,400 53,320,000 82 87.719 50 T/J 4,046,500 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 5,600 5,600 5,600 -1,375 100 560,000 1 1,278.483 6,950 J 200 5,625 B 300 4 ABMM ABM Investama Tbk. --U9---1 1,475 1,475 1,475 1,475 0 800 1,180,000 1 39.333 1,470 J 800 1,125 B 1,100 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,515 1,515 1,435 1,450 -65 20,061,500 29,438,799,500 5,375 1,768.293 1,455 J 44,900 1,450 T/B 7,300 6 ACST Acset Indonusa Tbk. --U6---1 452 458 382 394 -58 401,700 160,483,600 116 16.546 394 T/J 29,400 390 B 2,500 7 ADES Akasha Wira International Tbk. --U5---2 825 870 805 845 20 15,300 12,572,500 14 43.896 850 J 2,000 820 B 8,200 8 ADHI Adhi Karya (Persero) Tbk. --S6K--1 755 780 735 745 -10 13,466,000 10,221,314,500 2,784 585.080 750 J 17,000 745 T/B 94,000 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,000 9,775 9,975 0 79,400 787,305,000 140 429.032 9,975 T/J 2,100 9,925 B 700 10 ADMG Polychem Indonesia Tbk --U3---1 113 115 111 114 1 2,216,300 249,298,500 110 10.175 114 T/J 86,400 113 B 4,900 11 ADRO Adaro Energy Tbk. --S2BXO1 1,155 1,195 1,100 1,115 -40 41,125,400 46,888,194,500 7,875 101.364 1,115 T/J 24,000 1,110 B 470,400 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 426 450 424 446 20 327,200 139,218,600 26 405.455 426 J 4,000 424 B 20,100 13 AGII Aneka Gas Industri Tbk. --S3---1 525 560 510 525 0 18,900 10,090,000 13 47.727 555 J 24,600 525 T/B 40,600 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 111 116 106 109 -2 2,936,600 323,803,300 421 178.081 110 J 28,600 108 B 48,600 15 AGRS Bank IBK Indonesia Tbk. --U8---2 155 0 0 155 0 0 0 0 140.909 155 J 5,500 122 B 4,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 52 50 51 0 25,600 1,304,300 20 192.286 52 J 19,500 51 T/B 9,800 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 1,953,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 0 0 368 0 0 0 0 48.543 366 J 11,300 278 B 3,000 21 AKRA AKR Corporindo Tbk. --S9XXO1 2,650 2,680 2,510 2,550 -100 4,207,300 10,868,514,000 2,249 2,032.342 2,550 T/J 64,900 2,530 B 2,300 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 294 320 290 312 18 796,600 242,479,800 30 156.000 312 T/J 100 274 B 100 23 ALDO Alkindo Naratama Tbk. --U3---2 480 474 440 468 -12 35,600 16,195,000 67 343.000 470 J 10,000 466 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 300 0 0 300 0 0 0 0 50.505 374 J 100 306 B 100 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 200 230 136 230 30 4,000 872,200 7 35.385 230 T/J 100 202 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 400 400 0 10,050,000 4,020,000,000 10 199.844 400 T/J 50,000 304 B 5,500 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 32,000 228 B 1,000 28 AMAR Bank Amar Indonesia Tbk. --U8---2 216 248 212 222 6 77,600 17,652,200 53 127.586 238 J 5,700 232 B 500 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,000 2,900 2,800 2,800 -200 12,000 33,679,000 15 114.286 2,840 J 19,500 2,800 T/B 2,100 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 368 400 300 398 30 324,600 106,606,000 172 310.938 398 T/J 5,700 390 B 10,000 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,270 2,270 2,240 2,270 0 115,500 259,777,000 65 119.474 2,270 T/J 700 2,250 B 1,800 32 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 775 805 775 795 20 9,200 7,192,000 17 2,028.630 800 J 300 790 B 5,800 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 16,700 835,000 5 125.000 50 T/J 20,729,500 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 720 725 700 700 -20 3,100 2,172,500 4 58.333 715 J 1,600 680 B 1,200 35 ANTM Aneka Tambang Tbk. --S2XXO1 575 600 570 585 10 117,769,700 68,795,379,500 8,974 385.706 585 T/J 1,551,600 580 B 3,616,300 36 APEX Apexindo Pratama Duta Tbk. --U2---2 130 150 130 150 20 2,100 275,000 2 9.603 150 T/J 1,000 121 B 100 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 610 700 0 13,500 9,011,500 23 744.554 705 J 2,300 700 T/B 100 38 APII Arita Prima Indonesia Tbk. --U9---2 218 200 200 200 -18 100 20,000 1 90.909 198 J 1,000 182 B 100 39 APLI Asiaplast Industries Tbk. --U3---1 139 0 0 139 0 0 0 0 115.833 139 J 2,400 131 B 100 40 APLN Agung Podomoro Land Tbk. --M6K--1 130 144 128 137 7 32,509,500 4,429,506,000 2,335 37.534 137 T/J 87,600 136 B 60,400 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 735 735 555 555 -180 127,700 77,072,500 50 37.000 555 T/J 1,493,900 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,800 1,580 1,800 200 48,700 82,264,000 38 762.712 1,800 T/J 3,000 1,600 B 100 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --S3---1 428 430 420 428 0 1,192,100 508,161,200 72 2,908.992 428 T/J 9,200 420 B 22,600 47 ARTA Arthavest Tbk --U9---2 454 0 0 454 0 0 0 0 263.356 438 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 3,200 3,200 3,050 3,110 -90 22,100 70,545,000 11 2,356.061 3,200 J 10,000 3,100 B 235,000 50 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 292 J 100 183 B 2,000 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 608,100 750 B 200 52 ASGR Astra Graphia Tbk. --U9---1 910 935 900 915 5 56,300 51,222,000 48 189.708 925 J 800 910 B 2,000 53 ASII Astra International Tbk. --S4BXO1 5,525 5,850 5,625 5,700 175 63,765,800 365,091,367,500 9,735 4,076.174 5,750 J 1,000 5,700 T/B 2,186,200 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 115 118 101 110 -5 300,800 33,150,300 26 73.333 118 J 2,400 110 T/B 6,000 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,250 1,250 1,195 1,240 -10 314,000 382,375,000 98 2,296.296 1,245 J 5,000 1,240 T/B 1,100 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 274 282 266 280 6 14,122,300 3,893,539,000 882 266.667 282 J 125,700 280 T/B 9,000 57 ASRI Alam Sutera Realty Tbk. --S6---1 152 157 140 145 -7 7,784,700 1,132,103,900 1,247 138.095 145 T/J 65,300 144 B 41,400 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 1,990 J 600 1,835 B 500 59 ASSA Adi Sarana Armada Tbk. --S7K--1 490 496 484 488 -2 4,416,900 2,164,499,000 241 125.128 488 T/J 59,000 484 B 2,700 60 ATIC Anabatic Technologies Tbk. --U9---1 675 0 0 675 0 0 0 0 96.429 670 J 5,000 510 B 200 61 AUTO Astra Otoparts Tbk. --M4---1 1,020 1,045 990 1,000 -20 2,501,000 2,529,575,500 617 904.404 1,000 T/J 428,200 995 B 76,600 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 111,900 5,595,000 47 50.000 50 T/J 11,818,900 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 45,087,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 350 0 0 350 0 0 0 0 258.045 340 J 3,700 330 B 20,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 56 52 54 0 1,105,500 59,595,100 87 21.600 54 T/J 52,500 53 B 1,011,200 66 BALI Bali Towerindo Sentra Tbk. --U7---2 730 730 725 725 -5 52,200 37,855,000 7 906.250 725 T/J 63,000 720 B 50,000 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 20,100 1,005,000 4 33.333 50 T/J 1,429,500 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 59,165,500 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 615 615 590 610 -5 8,700 5,147,500 4 7,911.803 610 T/J 21,300 595 B 100 70 BAYU Bayu Buana Tbk --U9---2 1,110 1,145 1,110 1,145 35 400 451,000 2 141.234 1,105 J 1,000 1,000 B 100 71 BBCA Bank Central Asia Tbk. --S8B3O1 31,450 31,450 30,175 30,400 -1,050 28,974,300 891,362,272,500 20,442 17,371.429 30,400 T/J 265,300 30,375 B 2,900 72 BBHI Bank Harda Internasional Tbk. --U8---2 90 110 110 110 20 100 11,000 1 88.000 110 T/J 49,200 100 B 3,700 73 BBKP Bank Bukopin Tbk. --S8---1 164 170 157 162 -2 6,640,400 1,083,884,600 556 48.058 163 J 34,500 162 T/B 80,300 74 BBLD Buana Finance Tbk. --U8---2 344 0 0 344 0 0 0 0 136.711 430 J 200 282 B 3,500 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,755 0 0 1,755 0 0 0 0 127.174 0 J 0 1,410 B 1,300 76 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,025 6,975 6,550 6,750 -275 41,380,000 279,599,005,000 9,904 32.465 6,750 T/J 3,526,000 6,725 B 378,800 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,190 4,200 3,980 3,980 -210 187,659,200 761,204,191,000 24,536 4,548.571 4,000 J 29,800 3,980 T/B 807,900 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 122,300 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,700 1,720 1,635 1,650 -50 8,770,100 14,634,236,500 3,373 215.217 1,650 T/J 492,400 1,645 B 196,800 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 290 J 10,000 288 B 1,000 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 148 141 148 0 334,500 48,949,700 31 419.715 148 T/J 57,900 147 B 100,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 700 35,000 3 45.455 50 T/J 1,359,200 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,170 3,290 3,110 3,170 0 1,505,300 4,796,036,000 976 1.790 3,170 T/J 110,600 3,160 B 12,600 85 BEEF Estika Tata Tiara Tbk. --S1---2 270 300 250 262 -8 1,154,300 312,056,000 377 77.059 268 J 100 262 T/B 12,600 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 13,700 685,000 8 217.306 50 T/J 385,631,100 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 755 785 760 785 30 210,800 163,342,000 56 523.333 785 T/J 57,200 765 B 13,600 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 135 141 129 132 -3 16,820,300 2,262,047,000 694 77.647 132 T/J 1,216,700 131 B 1,641,000 89 BFIN BFI Finance Indonesia Tbk. --S8---2 452 470 446 450 -2 612,500 280,495,200 119 2,306.037 450 T/J 3,100 448 B 15,000 90 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 132,100 6,605,000 15 48.544 50 T/J 5,911,600 0 B 0 91 BHIT MNC Investama Tbk. --S9---1 60 60 56 59 -1 11,643,300 673,704,400 772 172.540 59 T/J 6,255,900 58 B 600,000 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 181 J 14,000 128 B 500 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 185,300 0 B 0 94 BINA Bank Ina Perdana Tbk. --U8---1 980 940 865 865 -115 173,900 157,510,500 39 488.712 900 J 2,100 865 T/B 57,600 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 4,100 205,000 8 35.714 50 T/J 51,803,100 0 B 0 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,084,400 0 B 0 97 BIRD Blue Bird Tbk. --S7---1 2,250 2,250 2,160 2,200 -50 394,400 866,324,000 185 33.846 2,200 T/J 204,500 2,190 B 100 98 BISI BISI International Tbk. --U1---1 940 970 895 900 -40 56,400 51,045,500 63 450.000 900 T/J 700 895 B 300 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8K--1 890 915 860 885 -5 9,160,200 8,182,590,500 2,161 147.500 885 T/J 145,800 880 B 107,100 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 615 615 600 610 -5 7,328,500 4,446,911,000 1,397 141.860 610 T/J 1,659,900 605 B 325,400 101 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 200 10,000 1 41.667 50 T/J 79,900 0 B 0 102 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 5,172,800 258,640,000 127 3.455 50 T/J 137,179,600 0 B 0 103 BKSW Bank QNB Indonesia Tbk. --U8---2 158 0 0 158 0 0 0 0 362.552 155 J 1,000 105 B 200 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 700 35,000 2 0.658 50 T/J 316,691,600 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 2,440 B 200 106 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 510 496 510 0 107,400 54,011,500 118 392.308 510 T/J 3,400 505 B 800 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 230 230 0 5,000 1,150,000 2 71.875 270 J 500 234 B 100 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,275 7,250 6,950 6,950 -325 50,775,100 359,406,272,500 8,303 2,094.212 6,975 J 10,700 6,950 T/B 68,600 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 71 0 0 71 0 0 0 0 14.200 70 J 2,900 68 B 100 110 BMTR Global Mediacom Tbk. --S9K--1 310 310 288 308 -2 17,588,900 5,315,043,200 3,283 250.692 308 T/J 748,600 306 B 510,500 111 BNBA Bank Bumi Arta Tbk. --U8---1 302 306 294 300 -2 49,100 14,697,800 32 187.500 300 T/J 440,600 294 B 100 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,600 80,000 2 0.172 50 T/J 75,506,500 0 B 0 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 750 770 745 760 10 3,247,700 2,451,975,000 602 5.611 760 T/J 43,300 755 B 100,200 114 BNII Bank Maybank Indonesia Tbk. --U8---1 170 180 166 170 0 407,000 69,227,000 83 2.026 172 J 89,600 170 T/B 30,000 115 BNLI Bank Permata Tbk. --M8K--1 1,130 1,205 1,140 1,165 35 34,902,700 40,806,421,000 1,040 12.684 1,165 T/J 1,191,900 1,160 B 258,100 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,555 1,560 0 38,800 60,441,500 20 1,514.563 1,560 T/J 36,100 1,555 B 1,000 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 228 228 196 228 0 101,100 21,035,600 64 130.286 228 T/J 100 222 B 200 118 BOLT Garuda Metalindo Tbk. --U4---2 810 0 0 810 0 0 0 0 147.273 810 J 12,600 780 B 5,300 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 88 93 82 89 1 421,700 38,155,000 138 22.250 90 J 28,200 89 T/B 4,000 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 1,205 1,200 1,200 0 449,600 540,147,500 3 1,279.727 1,310 J 225,100 1,200 T/B 675,900 121 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 90 91 80 85 -5 73,700 6,028,200 17 85.000 84 J 10,900 82 B 5,000 123 BRAM Indo Kordsa Tbk. --U4---1 5,500 6,600 4,450 4,510 -990 900 4,762,000 4 175.524 6,600 J 200 4,810 B 100 124 BRIS Bank BRIsyariah Tbk. --M8---1 220 224 200 206 -14 9,719,100 2,053,888,400 1,049 40.392 208 J 174,800 206 T/B 33,000 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 2,401,100 120,055,000 29 7.874 50 T/J 31,921,100 0 B 0 126 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,045 J 10,300 910 B 2,200 127 BRPT Barito Pacific Tbk. --S3XXO1 985 1,010 935 945 -40 39,157,000 37,942,801,000 5,769 369.530 945 T/J 518,000 940 B 414,000 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,000 1,020 965 965 -35 14,023,400 13,842,994,500 2,274 189.029 975 J 266,900 965 T/B 616,700 129 BSIM Bank Sinarmas Tbk. --U8---1 520 520 520 520 0 800 416,000 3 354.661 505 J 7,400 402 B 500 130 BSSR Baramulti Suksessarana Tbk. --U2---2 1,930 1,880 1,815 1,870 -60 900 1,674,500 9 95.897 1,875 J 1,000 1,805 B 200 131 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 0 500 25,000 1 383.083 50 T/J 40,574,900 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---2 160 206 180 180 20 2,000 367,000 5 601.142 180 T/J 169,300 170 B 300 135 BTPN Bank BTPN Tbk. --U8---1 2,710 2,690 2,570 2,680 -30 45,200 118,933,000 48 518.815 2,680 T/J 3,600 2,590 B 100 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,760 3,820 3,560 3,620 -140 9,654,800 35,796,320,000 4,244 371.282 3,620 T/J 34,900 3,610 B 62,700 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 93 95 93 93 0 36,500 3,434,900 15 50.404 94 J 5,500 93 T/B 9,600 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 950 1,150 945 1,095 145 13,700 14,019,500 15 185.593 1,095 T/J 27,500 975 B 100 139 BULL Buana Lintas Lautan Tbk. --S7---1 149 155 147 149 0 37,437,500 5,682,167,500 144 14.571 149 T/J 162,600 148 B 150,000 140 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 45,892,100 2,294,605,000 197 2.902 50 T/J 332,596,900 0 B 0 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 88 92 87 90 2 1,218,100 110,543,200 56 69.231 88 J 9,900 76 B 5,000 142 BVIC Bank Victoria International Tbk. --U8---1 55 57 54 57 2 176,700 9,690,200 32 53.899 57 T/J 164,400 56 B 2,200 143 BWPT Eagle High Plantations Tbk. --U1---1 86 96 82 89 3 38,587,300 3,427,644,400 1,853 19.465 90 J 767,300 89 T/B 17,000 144 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,375 J 100 12,275 B 100 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 51 51 50 50 -1 936,300 46,902,200 52 29.762 51 J 454,700 0 B 0 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 214 232 188 190 -24 3,074,500 612,371,600 597 57.576 193 J 4,900 190 T/B 63,800 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 172 0 0 172 0 0 0 0 86.000 171 J 2,700 112 B 7,000 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 93 94 85 93 0 1,879,200 167,367,900 172 53.143 93 T/J 267,500 87 B 300 149 CASA Capital Financial Indonesia Tbk. --U8---2 400 408 312 408 8 61,100 24,790,600 21 745.382 408 T/J 46,300 400 B 8,500 150 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 555 J 100 482 B 100 151 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 224 236 212 232 8 1,918,000 435,645,200 225 92.800 232 T/J 29,600 224 B 40,100 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,470 1,475 1,440 1,440 -30 29,200 42,363,000 41 297.521 1,455 J 600 1,440 T/B 7,200 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 59 62 50 57 -2 1,554,700 89,443,400 103 364.800 59 J 60,900 57 T/B 112,800 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 236 238 226 228 -8 229,800 52,934,000 43 17.841 230 J 300 228 T/B 75,900 155 CINT Chitose Internasional Tbk. --U5---2 270 270 264 268 -2 20,000 5,340,200 8 81.212 270 J 400 264 B 3,900 156 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,875 1,705 1,875 -25 25,000 46,485,500 7 6,803.832 1,900 J 5,000 1,710 B 5,000 157 CITY Natura City Developments Tbk. --U6---1 50 53 50 50 0 12,600 630,300 10 41.667 50 T/J 4,600 0 B 0 158 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 2,620 2,720 2,310 2,650 30 194,900 484,110,000 163 1,472.222 2,650 T/J 500 2,600 B 100 160 CLEO Sariguna Primatirta Tbk. --M5K--1 430 432 410 414 -16 4,955,400 2,089,896,400 547 1,800.000 414 T/J 127,500 412 B 2,100 161 CLPI Colorpak Indonesia Tbk. --U9---2 715 725 700 720 5 7,900 5,563,500 9 360.000 715 J 6,300 695 B 500 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,840 1,650 1,620 1,620 -220 1,300 2,109,000 7 155.015 1,700 J 100 1,620 T/B 300 163 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 0 0 50 0 0 0 0 3.288 50 J 93,397,700 0 B 0 165 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 166 CNTX Century Textile Industry Tbk. --U4---2 310 324 234 236 -74 44,500 10,541,400 38 429.091 250 J 500 236 T/B 2,700 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 895 890 880 880 -15 4,800 4,248,000 10 444.444 915 J 6,200 880 T/B 100 168 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 5,224,100 0 B 0 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,700 6,100 5,600 5,600 -100 9,557,300 55,136,540,000 5,767 25,504.395 5,600 T/J 415,900 5,575 B 40,200 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 120,000 6,000,000 3 40.000 50 T/J 12,878,800 0 B 0 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 8,200 410,000 3 45.455 50 T/J 134,067,200 0 B 0 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 428 428 428 428 0 100,300 42,928,400 12 215.982 428 T/J 3,000 400 B 200,000 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 6,000 300,000 3 16.667 50 T/J 5,486,800 0 B 0 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 570 575 510 570 0 8,143,300 4,378,060,000 1,273 456.000 570 T/J 73,000 550 B 20,000 175 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,700 J 100 1,780 B 100 176 CTRA Ciputra Development Tbk. --S6XXO1 945 945 890 905 -40 13,570,600 12,372,038,500 2,476 202.624 905 T/J 82,200 900 B 2,700,700 177 CTTH Citatah Tbk. --U2---2 51 65 51 52 1 103,200 5,337,900 29 2.189 54 J 26,600 52 T/B 198,800 178 DADA Diamond Citra Propertindo Tbk. --U6---2 112 151 108 151 39 52,769,400 7,111,794,600 4,007 148.039 0 J 0 151 T/B 88,700 179 DART Duta Anggada Realty Tbk. --U6---1 242 260 242 260 18 2,700 655,200 5 48.064 260 T/J 2,400 242 B 9,400 180 DAYA Duta Intidaya Tbk. --U9---2 280 308 282 282 2 1,500 440,200 7 157.454 296 J 4,900 274 B 100 181 DEAL Dewata Freightinternational Tbk. --U7---2 199 214 190 202 3 116,962,300 23,744,937,000 5,880 134.667 202 T/J 421,700 200 B 1,179,000 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,745 1,745 1,735 1,735 -10 4,000 6,960,500 8 3,482.397 1,735 T/J 300 1,730 B 800 183 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 151,957,900 0 B 0 184 DFAM Dafam Property Indonesia Tbk. --U9---2 384 388 380 380 -4 2,991,700 1,151,293,400 408 330.435 382 J 15,000 380 T/B 32,400 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 1 22.222 50 T/J 15,963,000 0 B 0 186 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 3 850.000 1,700 T/J 2,700 1,695 B 1,000 187 DILD Intiland Development Tbk. --U6---1 254 260 244 252 -2 1,222,700 307,403,600 112 43.913 252 T/J 195,000 248 B 18,400 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,200 2,290 2,290 2,290 90 3,000 6,870,000 4 77.627 2,290 T/J 7,200 2,000 B 1,000 189 DKFT Central Omega Resources Tbk. --S2---2 118 118 100 106 -12 8,400,800 900,806,000 898 272.284 107 J 110,400 106 T/B 266,500 190 DLTA Delta Djakarta Tbk. --U5---1 5,850 5,850 5,850 5,850 0 800 4,680,000 1 34,969.215 6,100 J 2,000 5,850 T/B 200 191 DMAS Puradelta Lestari Tbk. --M6K--1 236 246 228 236 0 20,641,200 4,878,635,000 1,634 112.381 240 J 15,200 236 T/B 538,600 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 120 129 103 120 0 2,773,500 315,805,900 148 52.174 120 T/J 721,400 113 B 500,000 193 DMND Diamond Food Indonesia Tbk. --U5---1 910 960 910 960 50 159,200 147,754,000 99 104.918 960 T/J 49,300 955 B 200 194 DNAR Bank Oke Indonesia Tbk. --U8---1 240 234 191 192 -48 2,800 539,300 5 174.545 220 J 200 192 T/B 1,500 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,490 J 1,000 3,400 B 200 196 DOID Delta Dunia Makmur Tbk. --S2---1 163 168 158 159 -4 5,297,700 859,112,600 676 215.260 159 T/J 117,100 158 B 227,200 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 195 0 0 195 0 0 0 0 63.357 260 J 2,000 130 B 4,400 198 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 71 89 71 78 7 359,700 28,019,100 53 44.391 79 J 100 78 T/B 6,500 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 390 394 390 394 4 225,200 88,007,200 22 106.486 392 J 26,000 390 B 100 201 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,775 J 300 0 B 0 202 DUCK Jaya Bersama Indo Tbk. --U9---1 1,150 1,150 1,145 1,145 -5 49,300 56,665,000 15 226.733 1,145 T/J 43,000 1,140 B 10,500 203 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,750 B 100 204 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,150 2,250 2,150 2,210 60 33,100 73,010,000 10 813.482 2,200 J 7,200 2,170 B 100 205 DWGL Dwi Guna Laksana Tbk. --U9---2 296 294 260 276 -20 69,500 18,913,400 53 184.000 278 J 1,500 264 B 300 206 DYAN Dyandra Media International Tbk. --S9---1 52 54 50 53 1 4,248,700 218,654,200 223 15.143 53 T/J 413,000 52 B 515,700 207 EAST Eastparc Hotel Tbk. --S9---2 62 65 56 62 0 3,009,000 184,154,500 177 46.617 62 T/J 199,200 60 B 239,200 208 ECII Electronic City Indonesia Tbk. --U9---2 795 800 785 790 -5 49,700 39,317,000 12 19.506 795 J 74,900 760 B 100 209 EKAD Ekadharma International Tbk. --U3---1 895 965 880 905 10 324,500 294,768,500 269 2,297.421 915 J 2,000 905 T/B 3,600 210 ELSA Elnusa Tbk. --S2K--1 208 218 204 214 6 31,750,600 6,724,740,400 1,423 53.500 214 T/J 979,400 212 B 1,119,800 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 693,276,200 0 B 0 212 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 10,000 2,000,000 1 80.000 200 T/J 9,000 160 B 1,000 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,025 5,000 5,000 5,000 -25 200 1,000,000 1 694.444 5,025 J 5,000 4,030 B 600 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 3,500 175,000 6 4.169 50 T/J 17,766,900 0 B 0 215 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 216 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,250 2,240 1,705 2,240 -10 2,700 5,099,500 20 1,567.212 2,000 J 30,000 1,750 B 200 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,620 1,665 1,565 1,590 -30 11,637,100 18,759,324,000 3,517 159.000 1,595 J 10,000 1,590 T/B 21,200 218 ERTX Eratex Djaja Tbk. --U4---2 140 0 0 140 0 0 0 0 59.420 136 J 25,100 100 B 17,000 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 153 157 152 155 2 1,205,400 188,174,800 216 95.092 156 J 11,000 155 T/B 60,100 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 165 175 148 154 -11 10,324,500 1,643,044,600 518 286.720 155 J 2,900 154 T/B 359,900 221 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 223,400 0 B 0 222 ETWA Eterindo Wahanatama Tbk --U3---1 50 0 0 50 0 0 0 0 4.118 55 J 1,900 50 B 464,000 223 EXCL XL Axiata Tbk. --S7BXO1 2,590 2,610 2,430 2,520 -70 11,254,300 28,381,344,000 5,415 127.892 2,520 T/J 23,800 2,510 B 7,700 224 FAST Fast Food Indonesia Tbk. --U9---2 1,145 1,130 995 1,100 -45 90,200 95,962,000 534 3,459.881 1,140 J 100 1,100 T/B 1,600 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,050 0 0 7,050 0 0 0 0 1,615.638 7,050 J 1,000 6,750 B 4,000 226 FILM MD Pictures Tbk. --U9---1 166 176 156 160 -6 4,627,500 765,460,900 805 76.190 161 J 20,000 160 T/B 309,900 227 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 95 124 94 107 12 18,630,300 2,063,359,200 3,000 21.400 110 J 29,000 107 T/B 463,500 229 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,770 J 100 2,480 B 200 230 FITT Hotel Fitra International Tbk. --U9---2 58 66 52 62 4 725,300 44,884,000 110 60.784 64 J 1,100 62 T/B 1,100 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 580 J 500 354 B 1,200 232 FOOD Sentra Food Indonesia Tbk. --U5---2 58 65 50 55 -3 533,400 30,807,400 147 40.741 56 J 4,700 55 T/B 1,900 233 FORU Fortune Indonesia Tbk --U9---2 122 0 0 122 0 0 0 0 93.846 109 J 300 81 B 10,000 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 2,000 100,000 1 22.727 50 T/J 14,716,900 0 B 0 235 FPNI Lotte Chemical Titan Tbk. --U3---2 82 83 72 77 -5 792,300 60,282,400 91 23.356 79 J 100 77 T/B 1,740,800 236 FREN Smartfren Telecom Tbk. --U7---1 94 100 89 93 -1 76,717,800 7,276,502,300 3,940 5.167 94 J 1,058,800 93 T/B 37,500 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 109 100 109 5 155,200 15,521,800 6 99.091 109 T/J 1,500 100 B 25,500 238 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 2,942,400 0 B 0 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 55 58 53 55 0 513,200 28,438,400 344 34.375 55 T/J 55,800 53 B 41,000 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,725 1,715 1,715 1,715 -10 200 343,000 1 1,372.000 2,110 J 500 1,715 T/B 500 241 GEMA Gema Grahasarana Tbk. --U9---2 370 0 0 370 0 0 0 0 822.222 366 J 50,000 320 B 11,300 242 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 51,000 51,775 49,500 49,500 -1,500 1,839,800 92,546,922,500 4,173 1,931.707 49,675 J 900 49,500 T/B 25,600 244 GGRP Gunung Raja Paksi Tbk. --U3---2 380 380 370 370 -10 8,700 3,229,000 5 44.048 400 J 1,200 370 T/B 7,300 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,175 1,005 1,150 -50 600 678,000 4 98.291 1,420 J 500 1,150 T/B 9,800 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 250 286 246 254 4 58,779,800 15,485,140,400 5,116 34.144 256 J 65,100 254 T/B 1,882,700 247 GJTL Gajah Tunggal Tbk. --S4---1 392 398 378 388 -4 2,716,800 1,047,807,600 403 76.174 390 J 7,700 388 T/B 23,000 248 GLOB Global Teleshop Tbk. --U9---2 330 346 346 346 16 200 69,200 1 30.087 330 J 3,400 258 B 5,100 249 GLVA Galva Technologies Tbk. --U9---2 260 258 242 258 -2 129,000 32,102,800 45 114.159 256 J 100 244 B 23,200 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 93 70 76 -1 26,299,200 2,133,200,500 1,998 19.000 76 T/J 5,028,100 75 B 100,000 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,700 19,000 19,000 19,000 1,300 500 9,500,000 3 3,304.348 19,000 T/J 100 14,200 B 100 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 202 0 0 202 0 0 0 0 119.527 222 J 200 153 B 5,000 253 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 254 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,275 1,280 1,205 1,240 -35 248,100 315,183,000 95 96.498 1,240 T/J 600 1,235 B 500 255 GPRA Perdana Gapuraprima Tbk. --U6---1 52 54 50 54 2 25,131,200 1,291,216,400 234 23.293 54 T/J 2,495,500 53 B 2,000,000 256 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 257 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 112 J 100 81 B 500 258 GTBO Garda Tujuh Buana Tbk --U2---2 100 100 90 100 0 6,700 613,000 5 86.957 98 J 100 95 B 3,000 259 GWSA Greenwood Sejahtera Tbk. --U6---1 132 140 125 140 8 12,200 1,526,600 5 56.000 141 J 2,100 126 B 300 260 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 31,500 1,575,000 2 26.579 50 T/J 6,441,900 0 B 0 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 5,453,800 0 B 0 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 150 0 0 150 0 0 0 0 84.386 160 J 10,000 149 B 100,000 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 482 600 472 575 93 1,000 550,700 8 109.524 565 J 4,700 525 B 200 264 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 3,000 3,090 3,010 3,010 10 523,700 1,577,037,000 33 81.351 3,290 J 1,000 3,000 B 8,900 266 HELI Jaya Trishindo Tbk. --U7---2 183 174 170 170 -13 19,900 3,443,300 10 154.545 178 J 400 170 T/B 46,200 267 HERO Hero Supermarket Tbk. --U9---1 900 900 835 835 -65 517,800 440,196,500 18 1,742.924 890 J 500 835 T/B 100 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,990 2,990 2,880 2,900 -90 230,600 670,918,000 151 887.773 2,900 T/J 62,400 2,890 B 3,500 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 575 575 575 -10 1,500 862,500 1 884.615 575 T/J 15,800 450 B 200 270 HKMU HK Metals Utama Tbk. --U9---1 149 150 140 148 -1 10,620,400 1,511,000,700 93 64.348 148 T/J 1,770,000 141 B 9,400 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,700 1,765 1,655 1,675 -25 50,530,300 86,302,917,500 7,152 8,361.621 1,680 J 725,300 1,675 T/B 83,600 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 830 880 820 870 40 18,381,000 15,793,237,500 1,025 280.645 870 T/J 77,900 865 B 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---1 100 100 95 100 0 61,018,800 6,101,879,500 32 54.054 101 J 100 95 B 10,900 275 HRME Menteng Heritage Realty Tbk. --U9---2 905 920 905 905 0 56,617,800 51,723,872,000 284 861.905 915 J 700 905 T/B 173,500 276 HRTA Hartadinata Abadi Tbk. --S5---1 254 260 250 256 2 210,800 53,280,600 46 85.333 256 T/J 19,100 254 B 9,800 277 HRUM Harum Energy Tbk. --M2K--1 1,175 1,200 1,170 1,190 15 1,283,700 1,522,019,000 100 22.885 1,195 J 101,100 1,190 T/B 216,300 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 38,957,800 0 B 0 279 IBFN Intan Baruprana Finance Tbk. --U8---2 350 378 350 378 28 43,100 16,205,000 7 26.723 380 J 25,000 340 B 3,000 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,200 7,500 7,375 7,375 -1,825 200 1,487,500 2 793.181 9,800 J 500 0 B 0 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,275 10,275 9,975 10,150 -125 6,373,100 64,555,457,500 4,873 376.274 10,150 T/J 256,600 10,125 B 15,200 282 ICON Island Concepts Indonesia Tbk. --U9---2 67 66 59 61 -6 71,300 4,358,100 20 117.092 62 J 23,000 61 T/B 5,000 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 370 340 304 330 -40 31,400 10,521,000 16 25.781 350 J 186,600 284 B 1,200 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 164 156 156 -8 224,500 35,658,100 52 148.571 161 J 25,000 156 T/B 8,600 285 IFSH Ifishdeco Tbk. --U2---2 460 448 442 442 -18 600 265,800 2 100.455 440 J 700 358 B 1,000 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 260 300 260 260 0 442,400 120,104,000 58 169.935 278 J 4,000 260 T/B 115,500 287 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 16,300 815,000 4 14.286 50 T/J 11,844,400 0 B 0 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 145 149 145 145 0 105,600 15,354,500 32 120.833 146 J 900 145 T/B 41,900 290 IKBI Sumi Indo Kabel Tbk. --U4---2 240 0 0 240 0 0 0 0 21.765 288 J 500 204 B 600 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 670 740 650 685 15 872,500 608,858,000 414 91.962 685 T/J 25,100 680 B 1,200 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 246 230 230 -16 49,500 11,509,000 17 46.000 232 J 74,200 230 T/B 13,500 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,075 1,070 1,070 -10 249,600 267,568,000 20 281.579 1,075 J 118,400 1,070 T/B 1,200 294 INAF Indofarma (Persero) Tbk. --U5---1 448 560 452 535 87 23,057,900 12,008,871,100 4,391 214.000 540 J 42,500 535 T/B 7,500 295 INAI Indal Aluminium Industry Tbk. --U3---2 386 390 390 390 4 1,300 507,000 3 142.387 390 T/J 31,600 384 B 100 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 2,200 110,000 2 40.650 50 T/J 1,930,000 0 B 0 297 INCI Intanwijaya Internasional Tbk --U3---1 364 388 320 364 0 62,000 21,697,200 20 39.369 352 J 144,000 346 B 200 298 INCO Vale Indonesia Tbk. --S2XXO1 2,450 2,550 2,350 2,500 50 12,477,900 30,751,035,000 2,723 1,020.408 2,500 T/J 32,200 2,480 B 106,200 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 6,500 6,975 6,500 6,675 175 14,024,800 94,084,350,000 5,458 1,142.608 6,675 T/J 822,800 6,650 B 368,700 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 83 67 76 0 464,300 35,168,100 192 69.091 77 J 2,500 76 T/B 300 301 INDR Indo-Rama Synthetics Tbk. --U4---1 1,810 1,880 1,820 1,880 70 14,500 26,606,500 14 253.202 1,880 T/J 3,900 1,820 B 1,900 302 INDS Indospring Tbk. --M4---1 1,925 2,200 1,780 1,990 65 661,500 1,281,850,000 96 186.562 1,990 T/J 100 1,905 B 100 303 INDX Tanah Laut Tbk --U9---2 50 57 50 57 7 15,200 833,600 16 4.560 57 T/J 4,800 51 B 32,400 304 INDY Indika Energy Tbk. --S2K--1 750 790 710 715 -35 4,627,400 3,465,840,500 1,790 24.237 720 J 6,400 715 T/B 132,900 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 5,625 5,900 5,350 5,500 -125 9,738,900 54,604,377,500 5,480 283.407 5,500 T/J 2,300 5,475 B 8,600 306 INOV Inocycle Technology Group Tbk. --M3---2 298 298 290 290 -8 123,100 36,069,400 27 116.000 296 J 40,000 290 T/B 41,700 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 70,500 3,525,000 10 0.286 50 T/J 570,100 0 B 0 308 INPP Indonesian Paradise Property Tbk. --U9---2 925 0 0 925 0 0 0 0 880.952 875 J 1,600 805 B 100 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,820 3,820 3,810 3,820 0 21,500 81,917,000 15 1,384.058 3,820 T/J 10,300 3,800 B 100 310 INRU Toba Pulp Lestari Tbk. --U3---2 650 810 700 810 160 1,100 781,000 3 8.223 750 J 600 600 B 1,000 311 INTA Intraco Penta Tbk. --U9---2 450 440 436 438 -12 400 175,200 3 308.753 446 J 2,500 438 T/B 2,300 312 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 200 J 45,500 0 B 0 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 14,925 15,525 14,600 14,600 -325 1,624,800 24,228,067,500 2,624 584.000 14,800 J 2,500 14,600 T/B 400 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 454 478 434 456 2 871,300 393,274,800 526 27.805 456 T/J 113,000 450 B 200,000 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 159 160 146 150 -9 207,800 31,243,500 48 39.474 150 T/J 24,000 146 B 1,000 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 63 70 58 61 -2 84,200 5,064,200 37 29.048 64 J 200 61 T/B 500 317 IPTV MNC Vision Networks Tbk. --U9---1 370 370 358 368 -2 1,368,800 500,518,200 118 153.333 368 T/J 213,500 366 B 200,000 318 IRRA Itama Ranoraya Tbk. --U9---2 625 625 580 605 -20 4,304,300 2,619,294,000 513 161.765 605 T/J 98,300 600 B 16,400 319 ISAT Indosat Tbk. --S7K--1 2,040 2,130 2,010 2,090 50 4,795,800 9,955,183,000 2,013 149.286 2,090 T/J 48,500 2,080 B 600 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 145 153 135 139 -6 10,527,800 1,497,616,600 538 47.119 139 T/J 1,046,400 138 B 323,100 321 ITIC Indonesian Tobacco Tbk. --U5---2 1,790 1,800 1,490 1,780 -10 14,540,600 23,947,281,000 6,070 809.091 1,780 T/J 195,100 1,750 B 200 322 ITMA Sumber Energi Andalan Tbk. --U9---2 268 272 250 260 -8 159,500 39,977,600 24 74.820 260 T/J 3,200 250 B 17,000 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,300 11,225 10,700 10,875 -425 2,510,300 27,487,812,500 3,642 77.679 10,900 J 21,400 10,875 T/B 231,900 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,380 1,380 1,340 1,340 -40 6,034,800 8,219,509,000 57 544.715 1,350 J 4,400 1,340 T/B 400 325 JAWA Jaya Agra Wattie Tbk. --U1---1 86 0 0 86 0 0 0 0 17.200 87 J 4,000 76 B 100 326 JAYA Armada Berjaya Trans Tbk. --U7---2 79 79 73 78 -1 546,400 40,897,700 89 27.083 78 T/J 35,000 74 B 17,100 327 JECC Jembo Cable Company Tbk. --U4---2 6,575 0 0 6,575 0 0 0 0 498.314 6,400 J 51,900 5,525 B 100 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 500 25,000 1 35.714 50 T/J 145,676,300 0 B 0 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 550 394 550 25 1,200,200 630,094,400 3 311.986 525 J 10,000 500 B 100 330 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 454 J 2,520,600 358 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---2 500 590 540 590 90 200 113,000 2 421.429 560 J 900 545 B 200 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,400 1,485 1,395 1,460 60 21,223,500 30,696,262,000 4,586 399.125 1,460 T/J 268,300 1,455 B 25,700 334 JRPT Jaya Real Property Tbk. --S6K--1 460 462 450 460 0 8,639,200 3,967,816,400 362 442.308 460 T/J 8,100 458 B 100 335 JSKY Sky Energy Indonesia Tbk. --U4---1 115 125 110 114 -1 27,448,500 3,224,390,700 2,435 57.000 115 J 240,600 114 T/B 732,600 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,680 4,740 4,560 4,620 -60 5,167,000 24,064,201,000 2,674 272.437 4,700 J 165,200 4,620 T/B 213,600 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,030 J 100 705 B 1,000 338 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 950 955 -30 482,600 467,948,500 56 2,122.222 955 T/J 92,000 950 B 48,400 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 580 720 575 665 85 20,806,200 13,923,956,500 4,897 665.000 670 J 26,100 665 T/B 517,800 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 8.464 50 T/J 184,500 0 B 0 341 KAYU Darmi Bersaudara Tbk. --U9---2 50 53 50 50 0 2,751,000 139,885,700 252 33.333 51 J 139,000 50 T/B 1,242,300 342 KBLI KMI Wire & Cable Tbk. --S4K--1 428 428 410 414 -14 1,539,400 643,024,600 159 50.304 414 T/J 300 412 B 6,000 343 KBLM Kabelindo Murni Tbk. --U4---2 260 0 0 260 0 0 0 0 8.667 258 J 3,800 242 B 100 344 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 350 J 10,000 210 B 500 345 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---2 915 925 900 910 -5 6,800 6,152,000 13 227.500 910 T/J 5,900 900 B 14,000 347 KEEN Kencana Energi Lestari Tbk. --S7---1 392 390 378 390 -2 2,457,800 946,724,600 68 98.485 390 T/J 196,800 388 B 600 348 KEJU Mulia Boga Raya Tbk. --U5---2 815 850 795 830 15 135,600 110,316,000 50 110.667 830 T/J 11,300 800 B 6,200 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 31,100 1,555,000 5 1.818 50 T/J 555,900 0 B 0 350 KICI Kedaung Indah Can Tbk --U5---1 176 175 170 175 -1 7,000 1,222,500 5 37.154 228 J 200 175 T/B 1,200 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 276 282 274 276 0 5,047,000 1,402,309,200 763 9.576 280 J 54,700 274 B 25,100 352 KINO Kino Indonesia Tbk. --M5---1 2,780 3,000 2,790 2,940 160 170,000 495,468,000 109 77.368 2,940 T/J 7,500 2,930 B 65,000 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 296 0 0 296 0 0 0 0 98.667 294 J 1,300 224 B 100 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,990 1,985 1,800 1,930 -60 14,500 28,215,000 16 955.446 1,780 J 200 1,710 B 100 355 KKGI Resource Alam Indonesia Tbk. --U2---1 199 199 190 199 0 1,200 237,000 2 698.246 208 J 1,000 192 B 1,800 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,220 1,265 1,185 1,195 -25 31,720,700 38,429,345,500 5,778 11,655.125 1,195 T/J 50,900 1,190 B 315,500 357 KMTR Kirana Megatara Tbk. --U3---2 240 250 250 250 10 500 125,000 2 54.585 250 T/J 87,100 240 B 4,200 358 KOBX Kobexindo Tractors Tbk. --U9---1 97 112 94 99 2 535,500 54,495,500 212 24.750 99 T/J 21,100 98 B 8,100 359 KOIN Kokoh Inti Arebama Tbk --U9---2 140 0 0 140 0 0 0 0 94.706 138 J 1,600 99 B 20,500 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,100 452 B 1,200 361 KOPI Mitra Energi Persada Tbk. --U7---2 605 0 0 605 0 0 0 0 153.165 605 J 12,900 600 B 8,300 362 KOTA DMS Propertindo Tbk. --U6---1 665 695 650 670 5 9,276,200 6,114,777,000 24 335.000 670 T/J 106,100 650 B 16,100 363 KPAL Steadfast Marine Tbk. --U4---1 143 170 125 130 -13 1,059,900 157,815,400 418 113.043 133 J 20,000 130 T/B 24,100 364 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 62,600 3,130,000 23 29.762 50 T/J 1,097,700 0 B 0 365 KPIG MNC Land Tbk. --S9---2 122 124 117 124 2 1,180,600 144,691,400 94 266.822 124 T/J 256,700 123 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 1,200 1,490 B 300 367 KRAS Krakatau Steel (Persero) Tbk. --U3---1 230 240 218 228 -2 4,092,700 937,761,600 651 28.345 230 J 200 226 B 26,300 368 KREN Kresna Graha Investama Tbk. --U9---1 472 470 456 462 -10 19,796,300 9,141,223,400 520 4,806.492 464 J 420,200 460 B 182,400 369 LAND Trimitra Propertindo Tbk. --U6---2 610 600 458 458 -152 91,900 45,418,900 99 117.436 490 J 200 458 T/B 3,900 370 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,393,700 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---2 336 338 336 338 2 19,000 6,386,000 2 162.500 336 J 35,000 294 B 20,000 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 1,700 85,000 2 7.806 50 T/J 19,164,300 0 B 0 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,650 5,600 5,600 5,600 -50 400 2,240,000 1 92.562 5,900 J 100 5,600 T/B 499,800 375 LINK Link Net Tbk. --S9---1 3,490 3,550 3,420 3,480 -10 3,719,100 12,955,527,000 1,123 217.500 3,480 T/J 790,600 3,450 B 2,800 376 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 470 J 1,100 364 B 1,000 377 LMAS Limas Indonesia Makmur Tbk --U9---2 58 76 50 62 4 10,265,700 684,812,100 1,449 19.486 63 J 100 62 T/B 97,500 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 87 87 87 0 100 8,700 1 12.695 87 T/J 9,900 67 B 100 379 LMSH Lionmesh Prima Tbk. --U3---2 157 0 0 157 0 0 0 0 21.806 0 J 0 180 B 2,800 380 LPCK Lippo Cikarang Tbk --U6---1 650 650 575 615 -35 3,272,100 2,020,908,000 444 69.339 615 T/J 18,900 610 B 30,200 381 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,850 J 500 3,010 B 100 382 LPIN Multi Prima Sejahtera Tbk --U4---2 198 198 198 198 0 1,500 297,000 1 90.316 242 J 100 190 B 200 383 LPKR Lippo Karawaci Tbk. --S6K--1 228 230 222 226 -2 54,181,200 12,290,561,600 1,393 72.979 228 J 2,398,100 226 T/B 3,615,400 384 LPLI Star Pacific Tbk --U9---2 53 53 50 53 0 41,500 2,098,200 14 1.635 53 T/J 5,000 51 B 79,400 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,140 3,190 3,020 3,090 -50 5,864,100 18,155,535,000 3,848 70.019 3,100 J 1,000 3,090 T/B 3,500 386 LPPS Lippo Securities Tbk. --U8---2 74 73 68 73 -1 5,300 373,700 9 4.958 71 J 5,000 70 B 3,300 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 168 0 0 168 0 0 0 0 18.667 160 J 1,000 132 B 100 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 970 1,000 935 945 -25 13,141,000 12,752,568,000 2,739 243.871 950 J 1,000 945 T/B 59,400 389 LTLS Lautan Luas Tbk. --U9---1 510 545 520 525 15 92,300 48,249,000 28 185.586 530 J 2,000 525 T/B 15,200 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 430 515 430 505 75 18,247,300 8,807,206,000 5,949 176.573 510 J 332,000 505 T/B 20,100 391 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 57,878,000 0 B 0 393 MAIN Malindo Feedmill Tbk. --S3K--1 680 715 650 685 5 2,886,600 1,979,490,000 783 389.205 685 T/J 8,400 680 B 76,300 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 49,700 2,485,000 12 6.835 50 T/J 922,792,700 0 B 0 395 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 396 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,490 3,480 3,480 3,480 -10 2,200 7,656,000 2 165.714 3,480 T/J 22,900 3,410 B 700 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 500 750,000 1 89.286 1,500 T/J 600 1,400 B 12,000 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 810 735 755 -45 18,935,700 14,374,820,500 2,709 1,211.586 755 T/J 94,400 750 B 2,700 399 MARI Mahaka Radio Integra Tbk. --S9---2 168 0 0 168 0 0 0 0 224.000 166 J 99,900 0 B 0 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 460 460 440 452 -8 769,300 350,584,000 146 904.000 454 J 22,400 452 T/B 4,800 401 MASA Multistrada Arah Sarana Tbk. --U4---1 482 0 0 482 0 0 0 0 342.719 482 J 6,600 462 B 100 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,900 6,700 6,900 400 500 3,410,000 5 3,137.262 6,900 T/J 300 6,800 B 100 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,795 1,820 1,730 1,775 -20 63,700 111,103,000 47 136.538 1,770 J 200 1,740 B 100 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 370 400 350 370 0 1,014,900 375,812,000 235 23.125 370 T/J 134,400 368 B 10,000 405 MBTO Martina Berto Tbk. --U5---1 82 84 65 72 -10 10,500 766,300 12 9.730 77 J 11,700 72 T/B 13,200 406 MCAS M Cash Integrasi Tbk. --U9---2 1,800 1,785 1,740 1,760 -40 564,400 993,307,000 21 127.076 1,760 T/J 10,000 1,750 B 300 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 91 75 85 0 1,541,700 131,283,700 294 76.239 86 J 30,100 85 T/B 4,800 408 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,285,600 0 B 0 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,305 1,305 1,195 1,235 -70 55,801,200 68,754,892,500 4,926 322.041 1,235 T/J 450,300 1,230 B 730,900 410 MDKI Emdeki Utama Tbk. --U3---2 174 175 170 175 1 59,400 10,173,000 15 40.953 175 T/J 600 171 B 5,000 411 MDLN Modernland Realty Tbk. --S6---1 160 158 141 156 -4 15,033,000 2,229,207,900 627 46.297 156 T/J 414,700 155 B 53,300 412 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 25,757,900 0 B 0 413 MEDC Medco Energi Internasional Tbk. --S2K--1 630 650 620 625 -5 36,308,000 22,949,533,500 2,349 1,100.798 630 J 198,700 625 T/B 1,468,600 414 MEGA Bank Mega Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 4,665.131 6,200 J 100 5,700 B 600 415 MERK Merck Tbk. --U5---2 1,925 1,965 1,860 1,965 40 16,800 31,763,500 35 5,181.006 1,965 T/J 300 1,905 B 700 416 META Nusantara Infrastructure Tbk. --U7---1 136 157 136 157 21 527,000 79,319,100 143 47.565 157 T/J 124,500 146 B 1,100 417 MFIN Mandala Multifinance Tbk. --U8---2 1,225 1,245 1,220 1,240 15 72,700 90,111,500 6 1,271.795 1,240 T/J 430,000 1,210 B 100 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 394 398 300 398 4 10,300 3,330,000 16 199.000 388 J 1,000 330 B 200 419 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--1 750 750 740 740 -10 81,100 60,430,000 29 328.889 750 J 40,800 740 T/B 28,500 421 MICE Multi Indocitra Tbk. --U9---2 330 350 328 350 20 30,900 10,279,600 25 71.429 350 T/J 7,500 330 B 500 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,255 1,250 1,250 1,250 -5 249,800 312,250,000 2 454.545 1,400 J 500,000 1,250 T/B 200 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,480 2,490 2,340 2,350 -130 2,712,800 6,551,838,000 794 138.359 2,350 T/J 138,200 2,340 B 8,800 424 MINA Sanurhasta Mitra Tbk. --U9---2 50 63 50 52 2 17,611,800 978,070,700 1,603 247.619 53 J 396,100 52 T/B 136,600 425 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,566,500 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 0 235,000 11,750,000 12 125.000 50 T/J 12,158,200 0 B 0 428 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 16,000 16,000 16,000 -125 400 6,400,000 1 761.905 16,000 T/J 2,700 13,050 B 100 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,700 14,700 14,500 14,700 0 50,300 739,370,000 7 93,630.573 15,000 J 1,700 14,500 B 1,000 430 MLIA Mulia Industrindo Tbk --U3---2 565 575 540 565 0 8,063,100 4,526,213,500 370 94.363 565 T/J 72,000 560 B 1,500 431 MLPL Multipolar Tbk. --S9---1 54 55 51 53 -1 2,414,900 127,368,800 119 6.079 53 T/J 427,700 52 B 2,800 432 MLPT Multipolar Technology Tbk. --U9---1 368 360 276 350 -18 23,800 7,684,200 30 72.917 416 J 2,600 340 B 3,000 433 MMLP Mega Manunggal Property Tbk. --S6---2 164 169 164 164 0 207,900 34,325,500 20 28.034 164 T/J 200 163 B 100 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,285 1,305 1,250 1,295 10 15,911,300 20,483,511,500 18,521 143.889 1,295 T/J 1,519,600 1,290 B 312,800 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,030 1,030 1,030 30 15,000 15,450,000 3 177.586 1,030 T/J 5,900 800 B 10,000 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 590 630 575 600 10 3,645,500 2,167,522,500 419 40.000 605 J 137,000 600 T/B 500 437 MPOW Megapower Makmur Tbk. --U7---2 59 60 55 59 0 91,400 5,156,100 70 29.500 58 J 400 56 B 100 438 MPPA Matahari Putra Prima Tbk. --U9---1 97 103 96 100 3 786,800 78,093,800 117 42.043 100 T/J 122,600 99 B 159,600 439 MPRO Maha Properti Indonesia Tbk. --U6---2 780 820 750 800 20 3,400 2,733,500 12 727.273 800 T/J 100 750 B 1,000 440 MRAT Mustika Ratu Tbk. --U5---1 131 144 133 143 12 3,100 431,400 10 22.000 143 T/J 13,200 140 B 300 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 5,750 J 500 4,920 B 100 442 MSIN MNC Studios International Tbk. --M9---2 388 386 372 374 -14 201,300 75,414,000 62 74.800 374 T/J 88,500 372 B 7,900 443 MSKY MNC Sky Vision Tbk. --U9---1 1,290 1,395 1,260 1,395 105 15,100 20,916,000 8 91.776 1,395 T/J 900 1,390 B 200 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,535 1,605 1,520 1,520 -15 1,708,400 2,644,806,000 343 2,736.372 1,520 T/J 900 1,515 B 29,000 445 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 118,832,200 0 B 0 446 MTLA Metropolitan Land Tbk. --U6---1 450 450 450 450 0 7,200 3,240,000 2 189.194 482 J 100 452 B 400 447 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---2 220 200 175 176 -44 3,200 573,900 9 45.100 192 J 200 176 T/B 1,300 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 54 58 51 56 2 28,800 1,544,000 15 56.000 57 J 2,000 56 T/B 4,000 451 MYOH Samindo Resources Tbk. --U2---1 1,100 1,140 1,100 1,140 40 20,500 23,167,500 18 135.783 1,140 T/J 500,400 1,060 B 2,600 452 MYOR Mayora Indah Tbk. --M5KB-1 1,800 1,840 1,685 1,765 -35 2,191,500 3,854,719,000 861 8,829.415 1,765 T/J 77,900 1,760 B 184,600 453 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 51 54 50 54 3 600 30,400 3 8.117 52 J 50,000 50 B 101,400 456 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 1,060 1,105 1,040 1,100 40 42,142,700 44,780,026,000 1,270 1,067.961 1,105 J 18,000 1,090 B 11,900 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 131 130 131 1 9,800 1,276,000 3 77.976 147 J 10,000 131 T/B 12,500 459 NFCX NFC Indonesia Tbk. --U9---2 2,590 2,580 2,580 2,580 -10 1,000 2,580,000 2 139.459 2,580 T/J 27,600 2,500 B 200 460 NICK Charnic Capital Tbk. --U9---2 342 338 338 338 -4 200 67,600 1 169.000 336 J 31,300 270 B 10,000 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 326 406 334 384 58 22,207,600 8,490,801,800 5,020 118.154 386 J 55,000 384 T/B 160,700 462 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---2 144 143 140 142 -2 260,500 36,615,100 22 135.238 142 T/J 33,100 130 B 500 464 NISP Bank OCBC NISP Tbk. --U8---1 840 860 840 840 0 75,500 63,727,000 17 1,017.886 855 J 10,000 840 T/B 13,300 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 915 915 0 100 91,500 1 244.000 980 J 3,200 855 B 1,000 466 NRCA Nusa Raya Cipta Tbk. --U6---1 300 318 292 300 0 4,596,700 1,407,777,000 131 35.294 300 T/J 29,400 294 B 500 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 71,811,200 0 B 0 468 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 450 J 1,200 352 B 1,200 469 OASA Protech Mitra Perkasa Tbk. --U7---2 360 360 312 330 -30 9,765,100 3,119,894,400 51 173.684 416 J 100 330 T/B 1,300 470 OCAP Onix Capital Tbk. --U9---2 155 0 0 155 0 0 0 0 77.500 154 J 2,000 0 B 0 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 98 103 96 101 3 52,800 5,388,900 8 252.696 101 T/J 37,700 96 B 1,300 472 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 850 J 100 570 B 200 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 80 83 79 79 -1 561,500 44,715,300 43 58.519 80 J 16,700 79 T/B 59,700 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 22,000 1,100,000 5 98.922 50 T/J 4,905,700 0 B 0 475 PALM Provident Agro Tbk. --U1---2 168 0 0 168 0 0 0 0 45.918 199 J 100 180 B 2,600 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 117 145 116 136 19 34,497,200 4,765,245,500 3,210 136.000 137 J 27,300 136 T/B 10,879,800 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 91 85 85 85 -6 3,200 272,000 4 78.704 89 J 5,000 84 B 1,500 478 PANR Panorama Sentrawisata Tbk. --U9---1 192 192 178 178 -14 331,600 61,467,300 78 106.798 178 T/J 700 177 B 8,500 479 PANS Panin Sekuritas Tbk. --U8---1 1,000 1,000 905 950 -50 287,500 273,084,000 53 690.909 950 T/J 39,600 945 B 8,300 480 PBID Panca Budi Idaman Tbk. --U3---1 930 925 890 895 -35 102,400 91,781,000 20 105.294 895 T/J 17,800 890 B 48,100 481 PBRX Pan Brothers Tbk. --S4---1 368 0 0 368 0 0 0 0 651.327 368 J 2,000 362 B 300 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 1,500 615 B 1,000 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 246 272 185 204 -42 92,900 18,550,300 52 136.000 202 J 1,700 186 B 400 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 820 0 0 820 0 0 0 0 410.000 800 J 4,400 615 B 200 485 PEGE Panca Global Kapital Tbk. --U9---2 149 149 144 145 -4 20,700 3,001,000 7 313.270 145 T/J 85,500 144 B 900 486 PEHA Phapros Tbk. --U5---2 900 940 870 870 -30 17,300 15,566,000 34 72.621 870 T/J 8,200 865 B 600 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,280 1,350 1,270 1,290 10 88,138,900 114,854,055,500 8,140 430.000 1,290 T/J 65,300 1,285 B 376,800 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 87 86 82 85 -2 24,000 1,987,500 16 106.250 85 T/J 47,300 83 B 100 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 310 300 310 10 200 61,000 2 413.333 310 T/J 1,100 228 B 100 490 PICO Pelangi Indah Canindo Tbk --U3---2 545 545 440 472 -73 57,200 27,687,000 79 72.615 472 T/J 5,000 470 B 1,300 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 825 825 825 825 0 300 247,500 3 160.976 825 T/J 114,800 790 B 100 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 2,500 125,000 1 12.500 50 T/J 1,275,600 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 3,200 3,310 3,300 3,300 100 700 2,312,000 4 1,369.351 3,300 T/J 1,000 3,100 B 300 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 119 123 119 119 0 1,743,800 207,583,500 53 95.200 123 J 43,400 119 T/B 315,200 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,085 1,105 1,000 1,085 0 3,246,000 3,436,768,000 293 1,806.527 1,085 T/J 173,100 1,070 B 100 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 4,600 230,000 3 50.000 50 T/J 12,541,200 0 B 0 498 PNIN Paninvest Tbk. --U8---1 985 985 950 970 -15 77,800 75,444,500 28 1,031.476 975 J 20,000 950 B 15,700 499 PNLF Panin Financial Tbk. --S8K--1 252 252 228 244 -8 25,652,200 6,152,280,400 1,374 263.727 244 T/J 77,900 242 B 152,300 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 200 236 B 2,000 501 POLA Pool Advista Finance Tbk. --U8---2 50 55 50 54 4 224,700 11,300,900 10 40.000 53 J 5,000 0 B 0 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,240 1,220 1,170 1,205 -35 900 1,090,000 5 73.700 1,220 J 500 1,165 B 200 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,550 11,600 11,350 11,350 -200 727,800 8,372,322,500 1,605 1,845.528 11,575 J 1,000 11,350 T/B 200,000 504 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,190 J 4,500 1,660 B 200 505 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 101,300 5,065,000 5 0.429 50 T/J 783,800 0 B 0 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 110,500 5,525,000 8 31.736 50 T/J 41,596,900 0 B 0 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 0 0 500 0 0 0 0 93.458 590 J 100 500 B 20,000 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 15,600 780,000 3 33.333 50 T/J 14,529,600 0 B 0 509 POWR Cikarang Listrindo Tbk. --M7---2 745 770 745 755 10 1,128,900 855,503,000 135 50.333 755 T/J 225,400 750 B 50,500 510 PPRE PP Presisi Tbk. --U7---1 160 166 154 158 -2 9,478,300 1,527,867,000 2,499 36.744 159 J 131,900 158 T/B 339,000 511 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 78,343,600 3,924,665,900 1,536 108.108 51 J 48,751,600 50 T/B 416,900 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 177 188 172 188 11 11,400 2,016,800 12 105.838 185 J 3,800 147 B 100 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,600 3,400 3,600 0 5,300 18,266,000 7 55.385 3,930 J 2,000 3,600 T/B 3,300 514 PRIM Royal Prima Tbk. --U9---2 310 310 308 310 0 1,100 339,000 3 62.000 310 T/J 30,200 288 B 200 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 214 218 202 208 -6 82,572,900 17,287,079,000 2,672 674.821 210 J 2,473,200 208 T/B 723,400 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 0 0 180 0 0 0 0 18.000 179 J 3,000 135 B 700 517 PSGO Palma Serasih Tbk. --U1---2 112 110 99 99 -13 900 90,200 2 94.286 110 J 152,100 99 T/B 100 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,936,800 0 B 0 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 161 162 157 161 0 522,200 83,885,700 30 119.259 161 T/J 6,600 160 B 330,500 520 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,290 2,170 2,200 -40 39,002,300 86,826,127,000 7,258 1,913.043 2,210 J 1,300 2,200 T/B 2,942,400 521 PTIS Indo Straits Tbk. --U7---1 91 95 66 75 -16 1,900 162,000 7 7.895 93 J 300 75 T/B 2,200 522 PTPP PP (Persero) Tbk. --S6XXO1 1,205 1,220 1,100 1,120 -85 57,033,900 65,428,743,000 6,941 210.526 1,125 J 143,800 1,120 T/B 7,500 523 PTPW Pratama Widya Tbk. --U7---2 780 755 705 710 -70 29,700 21,424,500 20 109.231 755 J 1,200 710 T/B 48,000 524 PTRO Petrosea Tbk. --S2---1 1,285 1,375 1,250 1,290 5 748,800 973,446,500 387 1,032.000 1,290 T/J 31,400 1,285 B 13,000 525 PTSN Sat Nusapersada Tbk --M4---1 214 224 200 202 -12 536,200 112,232,600 111 104.483 212 J 2,200 202 T/B 12,400 526 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,610 B 100 527 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 314 J 400 244 B 1,000 528 PURA Putra Rajawali Kencana Tbk. --U7---2 143 155 130 142 -1 4,506,100 634,579,200 2,596 135.238 143 J 50,000 141 B 11,200 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 130 137 117 118 -12 14,676,100 1,852,872,900 1,571 39.333 119 J 51,200 118 T/B 98,900 530 PWON Pakuwon Jati Tbk. --S6B3O1 530 550 520 525 -5 40,923,600 21,873,447,000 2,852 2,023.979 535 J 99,300 525 T/B 3,278,000 531 PYFA Pyridam Farma Tbk --U5---2 181 180 180 180 -1 200 36,000 1 176.401 178 J 12,200 151 B 100 532 PZZA Sarimelati Kencana Tbk. --U9---1 930 950 890 890 -40 156,400 142,631,500 74 80.909 965 J 50,000 900 B 10,200 533 RAJA Rukun Raharja Tbk. --S7---1 92 100 84 89 -3 4,573,900 413,605,200 749 305.716 90 J 112,800 89 T/B 9,500 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,035 960 880 905 -130 12,482,700 11,458,229,500 2,688 565.625 910 J 143,900 905 T/B 44,400 535 RANC Supra Boga Lestari Tbk. --U9---1 272 0 0 272 0 0 0 0 54.400 280 J 181,800 272 B 38,100 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 86,300 4,315,000 7 15.994 50 T/J 1,342,900 0 B 0 537 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 4,800 4,800 0 10,500 50,400,000 3 252.872 4,800 T/J 4,600 4,700 B 100 538 REAL Repower Asia Indonesia Tbk. --U6---2 64 86 54 83 19 87,312,700 6,585,085,600 7,295 83.000 83 T/J 2,060,300 82 B 1,000 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 123 166 147 166 43 800 130,300 6 76.615 0 J 0 157 B 100 540 RICY Ricky Putra Globalindo Tbk --U4---1 129 129 112 129 0 4,300 487,500 6 20.488 129 T/J 14,900 125 B 200 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 270 270 240 240 -30 214,600 52,508,600 49 98.341 254 J 500 240 T/B 26,900 542 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---2 464 464 460 464 0 427,900 197,700,000 63 284.663 464 T/J 83,800 460 B 500 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 278 278 0 10,100 2,807,800 3 2,175.274 298 J 20,000 278 T/B 2,000 545 RODA Pikko Land Development Tbk. --U6---2 53 53 50 50 -3 4,033,600 205,994,400 98 79.834 51 J 10,000 50 T/B 5,030,200 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,275 1,255 1,270 -10 1,517,000 1,922,686,500 178 498.039 1,280 J 100 1,255 B 5,100 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 190 185 160 160 -30 154,400 27,799,200 13 64.000 180 J 500 160 T/B 201,100 548 SAFE Steady Safe Tbk --U7---2 199 200 198 199 0 219,000 43,605,200 53 20.035 200 J 10,000 191 B 10,000 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 160 185 150 150 -10 620,800 99,702,200 37 187.500 180 J 9,100 150 T/B 104,700 550 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 155,600 710 B 1,100 551 SATU Kota Satu Properti Tbk. --U6---2 50 54 50 53 3 46,000 2,302,400 11 45.299 53 T/J 4,300 50 B 278,400 552 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 9,100 9,100 9,100 0 1,000 9,100,000 3 5,870.968 9,100 T/J 1,600 9,000 B 200 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,120 1,140 1,055 1,115 -5 20,782,000 22,862,107,500 2,531 504.404 1,115 T/J 397,100 1,110 B 299,500 555 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 0 408,000 20,400,000 14 27.536 50 T/J 4,922,100 0 B 0 557 SDPC Millennium Pharmacon International Tbk. --U9---1 93 98 89 96 3 65,600 6,071,100 39 64.082 96 T/J 30,000 90 B 1,200 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 800 800 0 900 720,000 9 894.805 800 T/J 24,600 740 B 100 559 SFAN Surya Fajar Capital Tbk. --U9---2 875 880 875 880 5 54,600 47,776,000 17 468.085 880 T/J 9,600 875 B 1,100 560 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,240 2,200 2,200 0 300 664,000 2 94.017 2,500 J 1,000 2,200 T/B 16,800 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 0 0 4,620 0 0 0 0 214.695 4,400 J 48,900 3,600 B 100 562 SHIP Sillo Maritime Perdana Tbk. --U7---2 720 725 720 720 0 307,400 221,413,000 61 514.286 720 T/J 4,000 715 B 5,200 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,245 1,170 1,190 -40 4,983,700 5,975,343,500 2,060 205.172 1,210 J 3,200 1,190 T/B 6,900 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,400 6,525 6,350 6,425 25 491,300 3,137,145,000 233 72.971 6,425 T/J 49,700 6,400 B 15,500 565 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---1 276 288 260 270 -6 9,667,900 2,617,815,600 894 24.545 270 T/J 361,300 268 B 175,700 567 SINI Singaraja Putra Tbk. --U3---2 650 810 650 810 160 1,200 796,000 2 750.000 800 J 600 790 B 200 568 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 431,500 825 B 1,000 569 SKBM Sekar Bumi Tbk. --U5---2 300 300 300 300 0 400 120,000 1 260.870 364 J 1,000 300 T/B 500 570 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---2 482 500 476 490 8 252,100 123,772,000 26 70.000 498 J 200 490 T/B 59,900 572 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 4,680 4,800 4,670 4,670 -10 22,100 104,691,000 28 4,060.870 4,690 J 600 4,670 T/B 400 574 SMAR Smart Tbk. --U1---2 3,410 3,630 3,450 3,540 130 600 2,132,000 6 1,169.629 3,610 J 1,000 3,460 B 600 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 260 294 250 266 6 22,645,800 6,286,083,400 2,942 47.500 268 J 145,200 266 T/B 300 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 885 985 900 900 15 93,900 85,514,000 37 1,086.957 935 J 100 900 T/B 1,000 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 100 100 76 100 0 300 27,400 3 12.670 100 T/J 24,600 81 B 3,200 578 SMDR Samudera Indonesia Tbk. --U7---1 168 184 164 171 3 341,800 58,859,800 102 686.251 171 T/J 27,000 170 B 22,500 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 10,475 10,800 10,300 10,400 -75 5,128,300 53,908,847,500 4,346 3,618.902 10,425 J 200 10,400 T/B 123,200 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 200 192 200 0 171,500 33,367,200 30 103.627 200 T/J 2,700 193 B 100 581 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 2,100 12,500 B 200 582 SMMT Golden Eagle Energy Tbk. --U2---2 95 115 107 108 13 6,300 684,100 6 252.667 105 J 28,800 87 B 1,500 583 SMRA Summarecon Agung Tbk. --S6K--1 840 860 790 815 -25 14,347,800 11,747,302,000 2,252 1,339.139 815 T/J 76,500 810 B 63,200 584 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. --U4K--1 1,470 1,460 1,400 1,420 -50 3,422,000 4,857,334,000 1,237 3,792.836 1,420 T/J 200 1,410 B 35,000 586 SOCI Soechi Lines Tbk. --M7---1 103 108 95 101 -2 12,817,600 1,286,811,700 976 18.364 101 T/J 229,800 100 B 40,100 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,400 5,000 4,200 5,000 600 10,600 47,938,000 12 484.848 5,000 T/J 100 3,800 B 2,900 588 SOSS Shield On Service Tbk. --U9---2 438 418 376 410 -28 15,700 6,202,800 20 148.551 410 T/J 9,600 378 B 100 589 SOTS Satria Mega Kencana Tbk. --U9---2 224 216 216 216 -8 100 21,600 1 130.909 210 J 2,900 0 B 0 590 SPMA Suparma Tbk. --U3---1 298 300 274 296 -2 37,600 11,184,800 15 132.688 296 T/J 19,900 278 B 2,000 591 SPTO Surya Pertiwi Tbk. --S9K--2 825 800 795 795 -30 38,400 30,648,500 25 68.534 815 J 8,800 795 T/B 2,000 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 270 296 268 290 20 36,870,500 10,423,204,800 2,349 164.793 290 T/J 1,370,200 288 B 655,100 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 250 190 200 10 22,700 4,585,800 15 213.445 200 T/J 131,900 191 B 1,100 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 200 206 190 206 6 139,201,800 27,234,510,000 2,373 85.833 206 T/J 6,346,300 202 B 6,400 595 SRSN Indo Acidatama Tbk --U3---1 60 62 58 61 1 820,000 49,667,600 62 11.110 61 T/J 10,100 60 B 21,800 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,300 3,400 3,290 3,400 100 14,100 46,553,000 17 61.818 3,400 T/J 900 3,310 B 200 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 645 665 610 645 0 4,913,500 3,104,595,500 557 264.615 645 T/J 298,500 615 B 1,000 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 810 840 770 840 30 73,227,400 57,416,394,000 1,007 125.373 840 T/J 1,947,900 795 B 98,200 599 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 494 J 40,000 382 B 300 600 STAR Buana Artha Anugerah Tbk. --U4---1 145 148 137 148 3 171,400 25,289,800 25 145.098 148 T/J 83,000 144 B 200 601 STTP Siantar Top Tbk. --U5---2 8,000 6,400 6,400 6,400 -1,600 900 5,760,000 6 3,781.835 6,400 T/J 200 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 4,228,800 211,440,200 18 0.729 50 J 400 0 B 0 604 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,600 J 100 3,020 B 100 605 SURE Super Energy Tbk. --U2---2 2,980 0 0 2,980 0 0 0 0 1,922.581 2,980 J 33,300 2,970 B 3,400 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 82 80 75 75 -7 2,480,300 188,712,000 85 46.875 79 J 124,800 75 T/B 754,500 607 TALF Tunas Alfin Tbk. --U3---2 258 0 0 258 0 0 0 0 65.316 260 J 100 197 B 2,000 608 TAMA Lancartama Sejati Tbk. --U6---2 366 428 366 424 58 18,380,600 7,260,962,400 1,959 242.286 424 T/J 328,600 422 B 239,900 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 95 121 97 110 15 68,777,900 7,232,500,200 2,459 1,005.025 110 T/J 388,600 106 B 41,300 610 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 611 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 200 10,000 1 8.929 50 T/J 64,969,300 0 B 0 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,105 1,135 1,025 1,060 -45 16,934,900 18,157,125,500 2,071 261.728 1,060 T/J 195,000 1,045 B 100 613 TBLA Tunas Baru Lampung Tbk. --S5---1 615 625 595 610 -5 2,518,800 1,539,074,000 964 138.905 610 T/J 160,200 605 B 25,000 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 760 795 760 795 35 5,200 3,955,500 2 112.766 795 T/J 400 710 B 200 615 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,825 9,825 9,825 25 100 982,500 1 963.689 9,825 T/J 400 9,500 B 300 616 TCPI Transcoal Pacific Tbk. --U7---2 6,550 6,725 6,275 6,300 -250 7,402,500 47,394,852,500 7,272 4,565.217 6,300 T/J 600 6,275 B 10,000 617 TDPM Tridomain Performance Materials Tbk. --M3K--1 197 198 185 197 0 47,900 9,035,900 14 86.404 190 J 5,100 183 B 300 618 TEBE Dana Brata Luhur Tbk. --S7---2 1,740 1,750 1,745 1,745 5 281,400 491,266,500 143 159.361 1,745 T/J 8,900 1,740 B 58,900 619 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 113 122 103 114 1 74,920,900 8,555,571,300 3,278 36.774 115 J 2,500 114 T/B 2,029,600 620 TFAS Telefast Indonesia Tbk. --U9---2 100 118 99 115 15 89,600 9,365,600 27 63.889 115 T/J 25,700 101 B 10,000 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 362 330 330 330 -32 100 33,000 1 74.782 0 J 0 332 B 5,600 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,500 J 100 5,000 B 200 623 TGRA Terregra Asia Energy Tbk. --U7---1 79 86 69 81 2 1,876,300 151,051,300 281 40.500 81 T/J 95,100 80 B 15,500 624 TIFA Tifa Finance Tbk. --U8---2 218 216 202 202 -16 300 63,400 3 101.000 216 J 19,800 202 T/B 35,500 625 TINS Timah Tbk. --S2K--1 575 600 555 575 0 19,907,000 11,518,364,000 2,255 293.822 580 J 139,900 575 T/B 209,800 626 TIRA Tira Austenite Tbk --U9---2 258 274 242 274 16 30,100 7,718,800 23 122.973 272 J 57,800 224 B 100 627 TIRT Tirta Mahakam Resources Tbk --U3---1 52 54 52 53 1 284,900 15,346,000 9 24.229 53 T/J 49,700 50 B 10,500 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,000 6,500 5,750 5,850 -150 3,757,200 22,975,130,000 4,396 361.695 5,925 J 500 5,850 T/B 38,600 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,490 3,550 3,440 3,440 -50 96,802,900 337,937,106,000 11,632 1,807.815 3,450 J 100 3,440 T/B 1,024,100 630 TMAS Temas Tbk. --M7---1 75 79 70 74 -1 1,754,400 132,864,900 123 170.201 74 T/J 311,500 72 B 141,600 631 TMPO Tempo Intimedia Tbk. --U9---2 160 0 0 160 0 0 0 0 55.582 158 J 100 104 B 2,000 632 TNCA Trimuda Nuansa Citra Tbk. --U7---2 228 0 0 228 0 0 0 0 152.000 228 J 8,000 0 B 0 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 360 320 360 -10 134,500 46,133,000 13 75.968 360 T/J 227,400 326 B 1,100 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,680,900 84,045,000 58 80.475 50 T/J 8,428,400 0 B 0 635 TOTL Total Bangun Persada Tbk. --S6---1 372 378 370 372 0 1,908,200 713,978,000 169 133.704 374 J 133,800 372 T/B 9,900 636 TOTO Surya Toto Indonesia Tbk. --U3---2 220 242 222 242 22 400 94,800 2 785.026 242 T/J 800 226 B 100 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 805 825 785 805 0 98,564,100 79,808,937,000 9,874 3,834.612 805 T/J 11,008,200 800 B 2,084,400 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,000 8,025 7,775 7,900 -100 1,899,500 14,959,025,000 849 1,826.949 7,900 T/J 151,400 7,875 B 5,000 639 TPMA Trans Power Marine Tbk. --U7---2 294 0 0 294 0 0 0 0 127.826 290 J 200 226 B 3,000 640 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---1 135 125 125 125 -10 2,000 250,000 2 125.964 125 T/J 219,500 123 B 159,300 643 TRIN Perintis Triniti Properti Tbk. --U6---2 190 199 187 191 1 8,312,800 1,590,169,000 706 95.500 192 J 17,500 188 B 10,700 644 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 645 TRIS Trisula International Tbk. --U4---2 296 288 288 288 -8 10,400 2,995,200 8 96.000 296 J 102,300 288 T/B 66,800 646 TRST Trias Sentosa Tbk. --U3---1 380 380 380 380 0 37,800 14,364,000 6 226.676 386 J 5,000 380 T/B 3,100 647 TRUK Guna Timur Raya Tbk. --U7---2 81 81 79 79 -2 813,300 64,960,700 23 34.348 80 J 300 79 T/B 98,300 648 TRUS Trust Finance Indonesia Tbk --U8---2 288 360 350 350 62 200 71,000 2 411.765 320 J 1,000 220 B 100 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,240 1,240 1,220 1,220 -20 4,700 5,802,000 11 217.640 1,240 J 1,500 1,220 T/B 300 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,410 3,400 3,400 3,400 -10 1,100 3,740,000 2 88.312 3,400 T/J 9,000 3,390 B 100 651 TURI Tunas Ridean Tbk. --U9---1 1,240 1,300 1,200 1,290 50 191,600 241,150,500 19 2,866.667 1,295 J 20,900 1,250 B 10,000 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,610 1,630 1,575 1,600 -10 767,100 1,226,105,500 258 106.667 1,615 J 96,300 1,600 T/B 5,000 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,610 1,475 1,515 -95 399,900 610,083,000 503 2,937.413 1,515 T/J 75,100 1,510 B 2,600 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,960 3,000 3,000 3,000 40 100 300,000 1 111.108 3,190 J 100 3,000 T/B 100 655 UNIT Nusantara Inti Corpora Tbk --U4---2 171 190 190 190 19 100 19,000 1 4.716 179 J 100 139 B 100 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 69 72 59 69 0 564,400 38,487,900 28 3.277 69 T/J 11,600 68 B 54,300 657 UNTR United Tractors Tbk. --S9BXO1 16,600 17,250 16,550 16,675 75 5,773,400 97,655,495,000 6,289 19,851.190 16,900 J 6,000 16,675 T/B 50,900 658 UNVR Unilever Indonesia Tbk. --M5BXO1 6,825 7,200 6,800 6,900 75 20,747,600 144,894,500,000 9,813 176,651.306 6,950 J 1,000 6,900 T/B 1,194,500 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,010 2,010 1,995 2,000 -10 7,900 15,798,000 6 166.667 2,000 T/J 82,700 1,990 B 1,400 660 VICO Victoria Investama Tbk. --U8---1 92 103 88 103 11 4,500 407,900 8 82.400 92 J 248,200 89 B 800 661 VINS Victoria Insurance Tbk. --U8---2 103 110 96 102 -1 13,400 1,343,100 14 97.143 102 T/J 69,200 96 B 700 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 31,900 1,595,000 9 16.667 50 T/J 47,347,900 0 B 0 663 VOKS Voksel Electric Tbk. --U4---1 270 284 272 274 4 64,100 17,884,600 24 121.205 280 J 8,000 274 T/B 500 664 VRNA Verena Multi Finance Tbk. --U8---2 120 120 120 120 0 100 12,000 1 121.071 118 J 300 81 B 5,500 665 WAPO Wahana Pronatural Tbk. --U9---2 80 81 80 80 0 26,400 2,114,000 2 45.714 85 J 2,000 80 T/B 900 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 224 230 210 214 -10 47,256,900 10,349,965,200 2,268 73.793 214 T/J 47,800 212 B 1,162,400 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 120 120 119 120 0 630,900 75,107,300 154 52.385 120 T/J 9,400 119 B 600 668 WICO Wicaksana Overseas International Tbk. --U9---2 496 492 420 420 -76 900 408,400 9 21.711 460 J 200 428 B 100 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 111 121 112 116 5 1,967,400 228,342,900 276 17.846 116 T/J 20,000 114 B 4,000 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,875 1,900 1,765 1,800 -75 11,082,600 20,165,281,500 4,962 462.662 1,800 T/J 400,200 1,795 B 160,000 671 WINS Wintermar Offshore Marine Tbk. --U7---1 86 90 86 90 4 33,400 2,872,800 2 24.339 95 J 1,000 90 T/B 400,500 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 268 278 264 268 0 69,000 18,633,000 42 40.630 268 T/J 146,800 266 B 1,000 673 WOOD Integra Indocabinet Tbk. --S5K--1 396 400 376 390 -6 2,161,600 833,245,400 227 150.000 390 T/J 53,800 386 B 1,500 674 WOWS Ginting Jaya Energi Tbk. --U2---2 101 105 95 99 -2 7,219,100 722,437,300 994 22.000 99 T/J 92,200 98 B 42,600 675 WSBP Waskita Beton Precast Tbk. --S3K--1 186 193 178 181 -5 60,724,700 11,194,918,100 3,685 36.939 182 J 59,900 181 T/B 35,200 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 975 1,015 950 970 -5 34,912,500 34,291,974,000 4,709 261.808 970 T/J 108,000 965 B 498,100 677 WTON Wijaya Karya Beton Tbk. --S3K--1 324 330 308 316 -8 11,655,000 3,709,937,200 1,225 53.559 318 J 114,800 316 T/B 381,000 678 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 351,100 17,555,000 23 13.298 50 T/J 880,200 0 B 0 679 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 181 B 2,000 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 220 200 200 200 -20 100 20,000 1 94.884 199 J 15,900 196 B 2,000 681 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 9,400 470,000 3 28.960 50 T/J 134,500 0 B 0 682 ZINC Kapuas Prima Coal Tbk. --U2---2 318 318 280 296 -22 40,378,700 12,432,262,400 577 1,055.221 296 T/J 3,082,100 294 B 14,700 683 ZONE Mega Perintis Tbk. --U4---2 368 460 430 450 82 3,300 1,441,000 8 151.007 450 T/J 6,900 396 B 1,000 Total 4,023,542,700 5,753,873,288,600 498,350 4,543,072,700 84,655,400 Jakarta, 02 March 2020 Trading Division