List of Securities Quotation: Date: Tuesday, 03 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. --M1K--1 9,500 9,825 9,575 9,700 200 1,109,600 10,759,457,500 1,269 788.004 9,700 T/J 2,100 9,675 B 5,600 2 ABBA Mahaka Media Tbk. --U9---2 50 58 50 55 5 59,650,800 3,206,915,500 3,632 96.491 55 T/J 705,100 54 B 74,900 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 5,600 5,600 5,600 0 100 560,000 1 1,278.483 6,700 J 200 4,480 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,475 0 0 1,475 0 0 0 0 39.333 1,465 J 1,800 1,150 B 100 5 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,450 1,510 1,450 1,465 15 14,059,400 20,711,002,000 4,415 1,786.585 1,470 J 137,200 1,465 T/B 58,500 6 ACST Acset Indonusa Tbk. --U6---1 394 394 346 346 -48 1,748,100 630,927,600 346 14.530 346 T/J 300 344 B 96,100 7 ADES Akasha Wira International Tbk. --U5---2 845 885 845 880 35 22,700 19,973,000 10 45.714 880 T/J 2,400 845 B 300 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 745 785 755 760 15 10,774,600 8,257,787,000 1,572 596.860 760 T/J 15,200 755 B 522,700 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,000 9,925 9,975 0 400,200 3,986,885,000 176 429.032 9,975 T/J 112,000 9,950 B 10,500 10 ADMG Polychem Indonesia Tbk --U3---1 114 123 114 117 3 1,775,500 208,303,000 82 10.443 119 J 500 117 T/B 166,600 11 ADRO Adaro Energy Tbk. --M2BXO1 1,115 1,180 1,125 1,140 25 90,994,700 104,694,197,000 8,733 103.636 1,145 J 195,500 1,140 T/B 181,800 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 446 448 426 448 2 477,100 203,326,600 34 407.273 444 J 4,600 426 B 25,300 13 AGII Aneka Gas Industri Tbk. --M3---1 525 545 510 545 20 3,100 1,658,500 15 49.545 545 T/J 1,100 540 B 2,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 109 116 109 116 7 2,115,100 241,122,200 349 189.518 117 J 102,400 116 T/B 19,300 15 AGRS Bank IBK Indonesia Tbk. --U8---2 155 154 138 138 -17 27,200 3,883,600 15 125.455 152 J 300 140 B 300 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 52 51 51 0 42,500 2,171,000 21 192.286 52 J 59,600 51 T/B 400 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 75.893 50 T/J 1,503,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 0 0 368 0 0 0 0 48.543 368 J 1,000 280 B 200 21 AKRA AKR Corporindo Tbk. --M9XXO1 2,550 2,640 2,530 2,550 0 7,506,900 19,285,024,000 1,422 2,032.342 2,550 T/J 56,500 2,540 B 10,000 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 312 324 252 296 -16 750,700 216,721,400 60 148.000 294 J 100 276 B 500 23 ALDO Alkindo Naratama Tbk. --U3---2 468 480 446 462 -6 5,300 2,457,800 35 338.603 462 T/J 17,600 442 B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 300 300 300 300 0 700 210,000 3 50.505 370 J 5,300 300 T/B 200 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 230 244 222 244 14 300 71,000 3 37.538 244 T/J 100 220 B 1,000 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 398 J 5,000 304 B 2,200 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 296 J 1,000 228 B 1,000 28 AMAR Bank Amar Indonesia Tbk. --U8---2 222 246 220 240 18 66,100 15,709,400 51 137.931 244 J 3,000 240 T/B 3,500 29 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 2,800 2,800 2,800 0 100 280,000 1 114.286 3,000 J 10,000 2,800 T/B 1,000 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 398 340 380 -18 56,300 20,743,000 38 296.875 380 T/J 9,000 376 B 100 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,270 2,300 2,290 2,300 30 152,600 349,957,000 78 121.053 2,300 T/J 3,000 2,290 B 18,700 32 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 810 795 810 15 4,900 3,932,500 10 2,066.907 810 T/J 100 800 B 23,500 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 19,800 990,000 12 125.000 50 T/J 18,206,200 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 660 700 0 28,000 18,800,500 9 58.333 700 T/J 159,600 630 B 25,700 35 ANTM Aneka Tambang Tbk. --M2XXO1 585 620 595 615 30 101,217,900 61,721,131,000 6,990 405.486 620 J 2,366,700 615 T/B 3,736,500 36 APEX Apexindo Pratama Duta Tbk. --U2---2 150 150 150 150 0 1,100 165,000 3 9.603 150 T/J 3,900 126 B 4,800 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 625 700 0 14,800 9,947,000 15 744.554 715 J 5,000 695 B 109,900 38 APII Arita Prima Indonesia Tbk. --U9---2 200 220 204 218 18 5,700 1,202,800 11 99.091 216 J 10,300 160 B 100 39 APLI Asiaplast Industries Tbk. --U3---1 139 150 150 150 11 13,100 1,965,000 4 125.000 149 J 100 130 B 300 40 APLN Agung Podomoro Land Tbk. --M6K--1 137 143 136 137 0 19,170,100 2,648,349,000 817 37.534 138 J 25,000 137 T/B 97,000 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---2 555 640 555 615 60 29,700 18,194,000 12 41.000 620 J 10,000 615 T/B 17,700 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,800 1,800 1,800 1,800 0 22,000 39,600,000 10 762.712 1,800 T/J 2,700 1,650 B 400 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. --M3---1 428 436 420 428 0 12,380,200 5,274,460,600 154 2,908.992 428 T/J 504,600 424 B 226,900 47 ARTA Arthavest Tbk --U9---2 454 434 434 434 -20 300 130,200 3 251.755 434 T/J 1,400 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 3,110 3,700 3,200 3,200 90 12,700 42,200,000 7 2,424.242 3,500 J 6,000 3,200 T/B 4,700 50 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 288 J 1,000 183 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 608,100 950 B 100 52 ASGR Astra Graphia Tbk. --U9---1 915 965 925 925 10 113,200 107,985,000 92 191.781 960 J 700 925 T/B 16,700 53 ASII Astra International Tbk. --M4BXO1 5,700 5,975 5,775 5,900 200 53,817,300 317,573,317,500 7,241 4,219.198 5,900 T/J 674,500 5,875 B 864,700 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 110 119 109 119 9 337,300 39,828,000 46 79.333 120 J 3,100 119 T/B 49,700 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,240 1,245 1,200 1,245 5 289,500 352,135,000 103 2,305.556 1,250 J 7,900 1,195 B 8,100 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 280 310 280 306 26 30,526,000 8,963,125,400 2,102 291.429 306 T/J 43,400 304 B 612,400 57 ASRI Alam Sutera Realty Tbk. --M6---1 145 152 139 142 -3 12,809,000 1,858,102,900 896 135.238 143 J 10,000 142 T/B 6,134,800 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 1,990 J 500 1,830 B 500 59 ASSA Adi Sarana Armada Tbk. --M7K--1 488 505 490 505 17 7,535,000 3,747,998,500 269 129.487 505 T/J 538,800 498 B 211,500 60 ATIC Anabatic Technologies Tbk. --U9---1 675 0 0 675 0 0 0 0 96.429 650 J 200 600 B 300 61 AUTO Astra Otoparts Tbk. --M4---1 1,000 1,040 1,000 1,040 40 1,268,300 1,303,333,500 304 940.581 1,045 J 24,400 1,040 T/B 29,800 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 7,431,000 371,550,000 226 50.000 50 T/J 5,609,300 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 46,437,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 320 350 0 11,600 3,970,400 14 258.045 362 J 100 348 B 107,100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 58 54 56 2 642,200 36,397,000 88 22.400 57 J 53,000 56 T/B 157,700 66 BALI Bali Towerindo Sentra Tbk. --U7---2 725 725 725 725 0 3,300 2,392,500 6 906.250 725 T/J 2,700 720 B 50,000 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 1,301,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 900 45,000 2 33.333 50 T/J 64,141,100 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 610 630 610 625 15 102,400 63,555,000 16 8,106.355 630 J 17,100 600 B 50,200 70 BAYU Bayu Buana Tbk --U9---2 1,145 1,130 1,080 1,120 -25 500 549,000 3 138.151 1,115 J 1,400 1,090 B 200 71 BBCA Bank Central Asia Tbk. --M8B3O1 30,400 31,750 31,000 31,600 1,200 22,932,700 723,138,232,500 14,680 18,057.143 31,650 J 38,500 31,600 T/B 1,779,300 72 BBHI Bank Harda Internasional Tbk. --U8---2 110 110 107 110 0 60,100 6,534,200 10 88.000 110 T/J 21,000 104 B 4,000 73 BBKP Bank Bukopin Tbk. --M8---1 162 169 163 164 2 4,961,200 819,291,100 895 48.652 164 T/J 145,600 163 B 206,600 74 BBLD Buana Finance Tbk. --U8---2 344 430 344 430 86 3,100 1,080,000 5 170.889 430 T/J 100 346 B 2,500 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,755 1,755 1,755 1,755 0 600 1,053,000 2 127.174 1,755 T/J 1,400 1,370 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3O1 6,750 6,950 6,700 6,800 50 41,705,800 285,537,522,500 7,027 32.706 6,825 J 49,100 6,800 T/B 686,300 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 3,980 4,180 4,000 4,100 120 198,413,400 814,598,626,000 20,541 4,685.714 4,120 J 1,000 4,100 T/B 5,152,700 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 520,100 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,650 1,725 1,665 1,690 40 11,283,700 19,155,911,500 2,704 220.435 1,695 J 502,200 1,690 T/B 2,000 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 3,500 270 B 5,000 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 148 152 143 152 4 319,600 48,444,300 32 431.059 152 T/J 63,500 151 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 700 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 16,100 805,000 3 45.455 50 T/J 1,261,100 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,170 3,260 3,190 3,260 90 1,470,000 4,747,035,000 1,063 1.841 3,270 J 12,400 3,260 T/B 310,000 85 BEEF Estika Tata Tiara Tbk. --M1---2 262 284 272 274 12 4,241,300 1,163,315,000 266 80.588 274 T/J 297,400 272 B 227,800 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,900 145,000 5 217.306 50 T/J 408,084,400 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 785 790 760 790 5 110,900 86,063,000 48 526.667 790 T/J 40,300 770 B 200 88 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 132 141 134 140 8 17,350,200 2,392,783,400 792 82.353 140 T/J 523,700 139 B 181,400 89 BFIN BFI Finance Indonesia Tbk. --M8---2 450 450 448 450 0 120,900 54,376,400 85 2,306.037 450 T/J 296,600 448 B 35,200 90 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 1,194,000 59,700,000 41 48.544 50 T/J 858,000 0 B 0 91 BHIT MNC Investama Tbk. --M9---1 59 62 58 60 1 19,729,500 1,183,785,400 7,131 175.464 61 J 5,154,400 60 T/B 54,700 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 189 J 4,000 145 B 2,000 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 309,900 0 B 0 94 BINA Bank Ina Perdana Tbk. --U8---1 865 900 880 880 15 11,400 10,252,000 10 497.186 900 J 10,300 880 T/B 25,000 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,300 65,000 4 35.714 50 T/J 50,731,900 0 B 0 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,195,600 0 B 0 97 BIRD Blue Bird Tbk. --M7---1 2,200 2,230 2,170 2,200 0 265,300 582,477,000 125 33.846 2,200 T/J 118,500 2,190 B 100 98 BISI BISI International Tbk. --U1---1 900 930 900 910 10 35,700 32,333,000 50 455.000 910 T/J 44,900 900 B 600 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 885 955 895 950 65 10,042,100 9,275,221,000 1,451 158.333 950 T/J 155,400 945 B 2,500 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 610 625 610 615 5 7,304,200 4,500,283,000 1,258 143.023 620 J 177,700 615 T/B 1,511,600 101 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 82,200 4,110,000 3 41.667 50 T/J 97,800 0 B 0 102 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 8,070,600 403,530,000 107 3.455 50 T/J 132,007,200 0 B 0 103 BKSW Bank QNB Indonesia Tbk. --U8---2 158 210 158 158 0 300 52,600 2 362.552 157 J 4,300 108 B 200 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 174,994,100 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---2 510 525 510 525 15 132,400 68,868,000 128 403.846 525 T/J 3,600 515 B 1,200 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 270 J 500 232 B 2,300 108 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 6,950 7,350 7,025 7,200 250 48,222,600 347,993,285,000 5,520 2,169.544 7,225 J 14,100 7,200 T/B 4,599,200 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 71 72 71 71 0 16,500 1,171,600 11 14.200 71 T/J 16,000 70 B 10,100 110 BMTR Global Mediacom Tbk. --M9K--1 308 318 310 318 10 12,508,000 3,940,409,600 1,835 258.831 318 T/J 546,800 316 B 715,000 111 BNBA Bank Bumi Arta Tbk. --U8---1 300 304 298 302 2 108,900 32,743,800 34 188.750 302 T/J 69,600 298 B 10,800 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 74,612,700 0 B 0 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 760 805 760 785 25 3,921,800 3,109,707,000 435 5.796 790 J 20,500 785 T/B 212,500 114 BNII Bank Maybank Indonesia Tbk. --U8---1 170 180 170 178 8 767,400 136,047,300 73 2.121 180 J 116,900 178 T/B 226,300 115 BNLI Bank Permata Tbk. --M8K--1 1,165 1,225 1,160 1,200 35 37,047,000 44,481,776,000 1,497 13.065 1,205 J 468,300 1,200 T/B 4,900 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,565 1,555 1,560 0 36,900 57,494,500 25 1,514.563 1,565 J 33,400 1,555 B 10,700 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 228 230 210 230 2 36,300 8,253,400 38 131.429 230 T/J 1,900 228 B 200 118 BOLT Garuda Metalindo Tbk. --U4---2 810 810 810 810 0 100 81,000 1 147.273 810 T/J 12,300 780 B 5,400 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 89 92 88 91 2 1,074,100 96,175,700 169 22.750 92 J 63,500 91 T/B 25,200 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,310 J 225,500 1,190 B 306,000 121 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 85 88 80 82 -3 36,300 2,952,400 12 82.000 86 J 5,100 82 T/B 4,800 123 BRAM Indo Kordsa Tbk. --U4---1 4,510 0 0 4,510 0 0 0 0 175.524 0 J 0 4,550 B 100 124 BRIS Bank BRIsyariah Tbk. --M8---1 206 216 200 200 -6 16,441,800 3,396,027,600 1,459 39.216 200 T/J 8,576,100 199 B 32,300 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 198,300 9,915,000 24 7.874 50 T/J 33,622,400 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. --M3XXO1 945 995 955 965 20 61,020,800 59,437,119,000 5,191 377.351 965 T/J 186,400 960 B 1,128,800 128 BSDE Bumi Serpong Damai Tbk. --M6XXO1 965 1,065 985 1,050 85 14,594,600 14,933,803,500 2,425 205.679 1,055 J 249,800 1,050 T/B 186,000 129 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 505 J 7,400 446 B 1,000 130 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,820 1,780 1,820 -50 6,600 11,915,500 37 93.333 1,815 J 400 1,780 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 0 100 5,000 1 383.083 50 T/J 40,651,700 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---2 180 170 159 159 -21 175,600 29,847,300 16 531.009 163 J 100 159 T/B 10,200 135 BTPN Bank BTPN Tbk. --U8---1 2,680 2,690 2,650 2,670 -10 22,700 60,668,000 52 516.879 2,680 J 12,700 2,650 B 300 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,620 4,100 3,690 3,830 210 10,306,700 39,222,044,000 6,181 392.821 3,840 J 2,800 3,830 T/B 14,600 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 93 97 94 95 2 273,000 25,920,100 18 51.488 96 J 29,700 95 T/B 10,000 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,095 1,250 1,125 1,185 90 20,700 24,395,000 16 200.847 1,185 T/J 18,300 975 B 100 139 BULL Buana Lintas Lautan Tbk. --M7---1 149 151 148 151 2 48,311,300 7,273,321,600 179 14.766 151 T/J 376,900 149 B 201,000 140 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 8,002,800 400,140,000 135 2.902 50 T/J 327,144,000 0 B 0 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 90 91 82 83 -7 416,700 36,993,700 35 63.846 91 J 301,000 83 T/B 19,700 142 BVIC Bank Victoria International Tbk. --U8---1 57 65 50 63 6 875,900 52,319,700 76 59.573 62 J 6,500 61 B 200 143 BWPT Eagle High Plantations Tbk. --U1---1 89 98 90 98 9 34,115,100 3,259,284,900 1,424 21.433 99 J 956,300 98 T/B 890,100 144 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,375 J 100 12,200 B 100 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 51 1 904,600 45,277,400 30 30.357 51 T/J 401,100 50 B 1,520,700 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 190 197 190 192 2 1,377,100 266,705,000 296 58.182 194 J 50,000 192 T/B 30,200 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 172 0 0 172 0 0 0 0 86.000 170 J 3,000 112 B 7,000 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 93 93 89 89 -4 60,262,700 5,426,599,700 116 50.857 90 J 65,000 89 T/B 106,000 149 CASA Capital Financial Indonesia Tbk. --U8---2 408 408 368 408 0 18,100 7,250,800 33 745.382 408 T/J 95,500 400 B 204,500 150 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,000 476 B 100 151 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 232 238 228 234 2 1,483,700 342,319,000 124 93.600 234 T/J 957,000 230 B 159,900 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,440 1,535 1,440 1,515 75 17,800 26,596,500 14 313.017 1,520 J 500 1,490 B 6,900 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 57 61 50 59 2 1,965,900 115,953,000 82 377.600 60 J 107,000 58 B 38,300 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 228 238 234 236 8 174,600 41,178,000 51 18.467 238 J 39,500 236 T/B 94,800 155 CINT Chitose Internasional Tbk. --U5---2 268 282 268 280 12 77,800 21,592,800 18 84.848 280 T/J 100 270 B 500 156 CITA Cita Mineral Investindo Tbk. --U2---2 1,875 0 0 1,875 0 0 0 0 6,803.832 1,875 J 500 1,800 B 2,500 157 CITY Natura City Developments Tbk. --U6---1 50 52 50 52 2 65,600 3,280,300 8 43.333 51 J 5,000 50 B 21,800 158 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 2,650 2,800 2,530 2,670 20 1,212,800 3,217,621,000 189 1,483.333 2,660 J 900 2,590 B 100 160 CLEO Sariguna Primatirta Tbk. --M5K--1 414 440 410 438 24 11,682,800 4,982,132,200 886 1,904.348 438 T/J 178,800 436 B 32,400 161 CLPI Colorpak Indonesia Tbk. --U9---2 720 720 700 720 0 10,400 7,370,000 11 360.000 720 T/J 8,500 700 B 3,500 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,620 1,740 1,625 1,735 115 41,900 70,920,000 11 166.019 1,740 J 1,400 1,735 T/B 1,600 163 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 164 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 97,671,800 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---2 236 274 254 268 32 300 79,600 3 487.273 256 J 1,300 192 B 2,000 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 895 870 895 15 17,200 15,211,500 7 452.020 900 J 8,100 870 B 200 168 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 13,769,600 0 B 0 169 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,600 6,075 5,800 6,025 425 9,358,000 56,008,667,500 4,368 27,439.996 6,050 J 5,700 6,025 T/B 50,700 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 13,981,800 0 B 0 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 11,600 580,000 4 45.455 50 T/J 134,490,900 0 B 0 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 428 430 430 430 2 111,100 47,773,000 14 216.991 430 T/J 49,300 420 B 50,000 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 51,600 2,580,000 5 16.667 50 T/J 5,118,400 0 B 0 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 570 625 525 625 55 9,259,800 5,292,601,000 1,053 500.000 625 T/J 107,900 620 B 2,500 175 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,370 J 100 1,780 B 100 176 CTRA Ciputra Development Tbk. --M6XXO1 905 935 910 915 10 5,533,100 5,093,193,500 1,065 204.863 920 J 50,500 915 T/B 2,800 177 CTTH Citatah Tbk. --U2---2 52 55 50 54 2 198,000 10,554,700 51 2.274 54 T/J 6,400 51 B 213,000 178 DADA Diamond Citra Propertindo Tbk. --U6---2 151 183 140 165 14 32,449,000 5,250,316,900 4,459 161.765 165 T/J 19,300 164 B 6,000 179 DART Duta Anggada Realty Tbk. --U6---1 260 298 260 290 30 10,500 2,736,800 8 53.610 290 T/J 1,900 260 B 500 180 DAYA Duta Intidaya Tbk. --U9---2 282 282 282 282 0 100 28,200 1 157.454 298 J 200 226 B 100 181 DEAL Dewata Freightinternational Tbk. --U7---2 202 222 202 216 14 154,664,000 32,979,210,600 7,568 144.000 216 T/J 24,800 214 B 417,800 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,735 1,745 1,735 1,745 10 2,200 3,828,000 3 3,502.469 1,750 J 500 1,740 B 800 183 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,100 505,000 2 16.496 50 T/J 159,015,900 0 B 0 184 DFAM Dafam Property Indonesia Tbk. --U9---2 380 384 380 380 0 70,100 26,823,000 32 330.435 382 J 33,900 380 T/B 24,500 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 14,226,500 0 B 0 186 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,690 1,690 -10 2,400 4,073,500 3 845.000 1,700 J 1,500 1,690 T/B 900 187 DILD Intiland Development Tbk. --U6---1 252 256 248 252 0 3,051,500 771,315,400 255 43.913 252 T/J 296,600 250 B 100,000 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,290 2,340 2,340 2,340 50 100 234,000 1 79.322 2,290 J 6,600 1,720 B 300 189 DKFT Central Omega Resources Tbk. --M2---2 106 114 106 113 7 6,552,200 727,971,400 786 290.265 114 J 462,400 113 T/B 248,200 190 DLTA Delta Djakarta Tbk. --U5---1 5,850 6,400 6,150 6,400 550 19,300 121,307,500 7 38,256.919 6,350 J 1,100 6,100 B 100 191 DMAS Puradelta Lestari Tbk. --M6K--1 236 250 236 244 8 16,107,400 3,950,601,600 1,668 116.190 246 J 1,305,600 244 T/B 143,300 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 120 127 107 117 -3 15,805,900 1,810,211,300 608 50.870 117 T/J 167,700 116 B 560,000 193 DMND Diamond Food Indonesia Tbk. --U5---1 960 1,040 955 1,000 40 152,800 151,036,000 165 109.290 1,000 T/J 33,600 975 B 100 194 DNAR Bank Oke Indonesia Tbk. --U8---1 192 256 195 238 46 500 116,900 5 216.364 238 T/J 4,300 200 B 200 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,350 3,000 3,350 -150 1,300 4,180,000 6 2,942.752 3,370 J 100 3,110 B 1,300 196 DOID Delta Dunia Makmur Tbk. --M2---1 159 168 159 162 3 7,232,000 1,187,245,000 1,026 219.322 164 J 20,100 162 T/B 508,900 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 195 222 220 222 27 200 44,200 2 72.129 260 J 2,200 180 B 5,000 198 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 199 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 78 105 78 105 27 1,353,500 124,413,300 84 59.758 105 T/J 988,400 80 B 200 200 DSNG Dharma Satya Nusantara Tbk. --M1---1 394 390 390 390 -4 67,500 26,325,000 4 105.405 390 T/J 132,500 388 B 29,300 201 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,800 J 500 14,300 B 100 202 DUCK Jaya Bersama Indo Tbk. --U9---1 1,145 1,150 1,020 1,040 -105 1,131,400 1,270,709,500 104 205.941 1,040 T/J 3,100 1,005 B 10,100 203 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 100 3,750 B 100 204 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,230 2,170 2,170 -40 4,800 10,534,000 11 798.759 2,200 J 500 2,190 B 100 205 DWGL Dwi Guna Laksana Tbk. --U9---2 276 278 270 276 0 18,000 4,887,400 15 184.000 274 J 35,000 250 B 3,500 206 DYAN Dyandra Media International Tbk. --M9---1 53 60 52 54 1 13,696,800 765,079,400 785 15.429 55 J 420,100 54 T/B 667,800 207 EAST Eastparc Hotel Tbk. --M9---2 62 67 58 60 -2 11,545,900 712,018,300 425 45.113 61 J 268,300 60 T/B 175,900 208 ECII Electronic City Indonesia Tbk. --U9---2 790 795 790 795 5 10,000 7,925,000 2 19.630 790 J 90,000 760 B 500 209 EKAD Ekadharma International Tbk. --U3---1 905 940 905 925 20 252,400 233,961,000 151 2,348.193 940 J 63,400 925 T/B 63,300 210 ELSA Elnusa Tbk. --M2K--1 214 234 220 232 18 39,628,700 8,984,128,400 1,941 58.000 232 T/J 295,700 230 B 972,800 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 700 35,000 4 10.308 50 T/J 615,824,600 0 B 0 212 EMDE Megapolitan Developments Tbk. --U6---2 200 202 202 202 2 20,000 4,040,000 3 80.800 202 T/J 99,000 170 B 1,000 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 5,000 5,000 0 200 1,000,000 1 694.444 5,000 T/J 5,000 4,800 B 500 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 28,800 1,440,000 7 4.169 50 T/J 23,521,600 0 B 0 215 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 216 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 0 0 2,240 0 0 0 0 1,567.212 2,090 J 800 1,845 B 1,400 217 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,590 1,745 1,610 1,740 150 21,483,600 36,455,232,500 4,324 174.000 1,740 T/J 367,200 1,735 B 121,100 218 ERTX Eratex Djaja Tbk. --U4---2 140 0 0 140 0 0 0 0 59.420 137 J 6,800 93 B 20,200 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 163 156 162 7 4,645,100 742,212,300 676 99.387 162 T/J 3,200 161 B 109,700 220 ESSA Surya Esa Perkasa Tbk. --M2K--1 154 170 155 169 15 4,397,000 725,101,400 816 314.647 169 T/J 63,600 167 B 57,500 221 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 182,000 0 B 0 222 ETWA Eterindo Wahanatama Tbk --U3---1 50 0 0 50 0 0 0 0 4.118 56 J 20,100 51 B 900 223 EXCL XL Axiata Tbk. --M7BXO1 2,520 2,570 2,450 2,500 -20 15,310,400 38,369,246,000 5,400 126.877 2,500 T/J 64,700 2,490 B 10,000 224 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,120 1,090 1,100 0 67,600 74,378,000 60 3,459.881 1,145 J 100 1,100 T/B 11,900 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,050 7,025 7,025 7,025 -25 1,000 7,025,000 1 1,609.909 7,025 T/J 800 6,950 B 200 226 FILM MD Pictures Tbk. --U9---1 160 167 161 164 4 1,657,500 272,369,200 324 78.095 165 J 40,800 164 T/B 279,500 227 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---2 107 129 110 128 21 9,770,600 1,179,739,500 1,423 25.600 128 T/J 250,100 127 B 417,400 229 FISH FKS Multi Agro Tbk. --U9---2 2,500 2,500 2,500 2,500 0 100 250,000 1 2,000.000 2,820 J 100 2,490 B 100 230 FITT Hotel Fitra International Tbk. --U9---2 62 64 58 59 -3 41,600 2,468,500 51 57.843 62 J 600 59 T/B 1,100 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 580 J 500 356 B 300 232 FOOD Sentra Food Indonesia Tbk. --U5---2 55 74 58 74 19 634,200 44,583,500 84 54.815 0 J 0 74 T/B 286,800 233 FORU Fortune Indonesia Tbk --U9---2 122 0 0 122 0 0 0 0 93.846 108 J 100 91 B 100 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 15,045,600 0 B 0 235 FPNI Lotte Chemical Titan Tbk. --U3---2 77 84 76 80 3 863,300 69,250,900 116 24.266 81 J 2,700 79 B 16,100 236 FREN Smartfren Telecom Tbk. --U7---1 93 100 93 95 2 106,542,500 10,092,087,700 6,115 5.278 95 T/J 3,791,000 94 B 824,100 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 108 100 107 -2 103,000 11,103,400 6 97.273 107 T/J 28,600 102 B 1,000 238 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 1,500 75,000 2 47.619 50 T/J 3,024,500 0 B 0 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 55 58 54 57 2 1,043,300 58,260,500 687 35.625 57 T/J 100,300 56 B 52,300 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,715 0 0 1,715 0 0 0 0 1,372.000 2,100 J 500 1,720 B 500 241 GEMA Gema Grahasarana Tbk. --U9---2 370 366 366 366 -4 20,000 7,320,000 1 813.333 366 T/J 80,000 314 B 1,000 242 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 243 GGRM Gudang Garam Tbk. --M5B3O1 49,500 51,300 50,000 50,775 1,275 1,200,300 60,955,990,000 4,508 1,981.463 50,775 T/J 11,300 50,675 B 500 244 GGRP Gunung Raja Paksi Tbk. --U3---2 370 448 350 446 76 59,600 23,356,400 35 53.095 446 T/J 500 420 B 3,800 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,150 1,170 1,160 1,170 20 200 233,000 2 100.000 1,250 J 500 1,150 B 10,000 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 254 278 256 268 14 46,877,900 12,632,342,600 3,743 36.026 270 J 275,000 268 T/B 278,300 247 GJTL Gajah Tunggal Tbk. --M4---1 388 410 390 402 14 1,632,300 656,062,800 282 78.923 404 J 2,700 402 T/B 18,100 248 GLOB Global Teleshop Tbk. --U9---2 346 330 310 326 -20 2,800 908,800 11 28.348 328 J 4,300 292 B 200 249 GLVA Galva Technologies Tbk. --U9---2 258 260 250 256 -2 190,000 48,886,200 30 113.274 256 T/J 8,900 252 B 7,300 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 82 75 78 2 46,042,900 3,618,267,100 3,297 19.500 78 T/J 10,030,400 77 B 2,307,500 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,375 18,375 18,375 -625 200 3,675,000 1 3,195.652 18,375 T/J 300 15,200 B 100 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 202 222 222 222 20 200 44,400 1 131.361 224 J 900 180 B 2,000 253 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 1,240 1,270 1,240 1,270 30 151,500 190,333,500 95 98.833 1,270 T/J 24,900 1,260 B 2,600 255 GPRA Perdana Gapuraprima Tbk. --U6---1 54 54 52 54 0 2,788,600 149,422,800 70 23.293 54 T/J 463,100 53 B 315,500 256 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---2 117 117 117 117 0 100 11,700 1 9.413 111 J 500 82 B 100 258 GTBO Garda Tujuh Buana Tbk --U2---2 100 100 93 100 0 23,700 2,313,400 11 86.957 100 T/J 69,600 95 B 5,100 259 GWSA Greenwood Sejahtera Tbk. --U6---1 140 140 125 139 -1 6,900 878,800 15 55.600 139 T/J 1,900 131 B 100 260 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 8,971,700 0 B 0 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,146,400 0 B 0 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 150 170 149 149 -1 496,800 77,977,200 14 83.823 155 J 20,000 149 T/B 113,000 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 575 600 570 570 -5 7,300 4,164,000 3 108.571 575 J 3,100 545 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 3,010 3,100 3,010 3,010 0 256,100 771,261,000 53 81.351 3,140 J 500 3,010 T/B 766,500 266 HELI Jaya Trishindo Tbk. --U7---2 170 172 172 172 2 100 17,200 1 156.364 178 J 200 170 B 5,100 267 HERO Hero Supermarket Tbk. --U9---1 835 835 835 835 0 4,300 3,590,500 3 1,742.924 835 T/J 332,700 805 B 100 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,900 3,000 2,900 3,000 100 97,400 291,088,000 41 918.386 3,000 T/J 85,900 2,990 B 500 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 1,800 1,035,000 2 884.615 575 T/J 16,500 432 B 200 270 HKMU HK Metals Utama Tbk. --U9---1 148 152 144 149 1 690,500 101,768,300 94 64.783 149 T/J 138,700 145 B 4,800 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,675 1,790 1,705 1,750 75 59,575,000 104,387,573,000 6,050 8,736.022 1,755 J 90,100 1,750 T/B 127,800 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 870 910 870 910 40 19,180,500 17,204,811,500 1,081 293.548 910 T/J 194,300 905 B 5,300 273 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---1 100 100 100 100 0 200 20,000 1 54.054 105 J 2,500 97 B 4,000 275 HRME Menteng Heritage Realty Tbk. --U9---2 905 960 900 940 35 67,683,900 62,836,171,500 299 895.238 950 J 13,100 940 T/B 68,000 276 HRTA Hartadinata Abadi Tbk. --M5---1 256 258 256 258 2 147,900 37,994,000 51 86.000 258 T/J 51,100 256 B 52,300 277 HRUM Harum Energy Tbk. --M2K--1 1,190 1,220 1,190 1,220 30 435,900 524,945,000 87 23.462 1,220 T/J 21,100 1,210 B 755,000 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 300 15,000 2 38.462 50 T/J 37,725,700 0 B 0 279 IBFN Intan Baruprana Finance Tbk. --U8---2 378 0 0 378 0 0 0 0 26.723 360 J 10,000 352 B 300 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,375 8,850 8,850 8,850 1,475 2,000 17,700,000 2 951.818 0 J 0 8,850 T/B 1,000 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,150 11,125 10,475 10,950 800 7,187,600 77,711,277,500 5,103 405.931 10,950 T/J 223,800 10,925 B 200,000 282 ICON Island Concepts Indonesia Tbk. --U9---2 61 74 60 65 4 31,100 1,915,400 20 124.770 65 T/J 97,300 61 B 2,000 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 330 400 260 290 -40 288,400 96,062,200 64 22.656 330 J 19,900 290 T/B 5,700 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 156 161 154 154 -2 228,700 35,649,200 60 146.667 158 J 1,100 155 B 200 285 IFSH Ifishdeco Tbk. --U2---2 442 500 442 480 38 15,200 7,493,400 18 109.091 480 T/J 9,700 340 B 1,000 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 260 298 280 290 30 14,600 4,223,000 17 189.542 286 J 500 274 B 100 287 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 288 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 5,500 275,000 3 14.286 50 T/J 10,794,000 0 B 0 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 145 151 145 148 3 298,500 44,167,900 73 123.333 150 J 100 148 T/B 60,700 290 IKBI Sumi Indo Kabel Tbk. --U4---2 240 0 0 240 0 0 0 0 21.765 260 J 500 234 B 600 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 685 735 690 700 15 864,200 611,578,000 250 93.975 705 J 2,500 700 T/B 2,300 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 230 242 230 236 6 54,400 12,797,400 16 47.200 236 T/J 11,000 232 B 3,000 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,075 1,070 1,070 0 212,400 227,514,500 32 281.579 1,070 T/J 118,800 1,065 B 2,400 294 INAF Indofarma (Persero) Tbk. --U5---1 535 665 550 665 130 15,101,100 9,519,078,500 3,810 266.000 0 J 0 665 T/B 4,535,900 295 INAI Indal Aluminium Industry Tbk. --U3---2 390 390 376 388 -2 9,100 3,530,400 19 141.657 388 T/J 13,900 386 B 100 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,593,000 0 B 0 297 INCI Intanwijaya Internasional Tbk --U3---1 364 384 364 380 16 26,500 10,160,800 5 41.099 364 J 60,400 340 B 100 298 INCO Vale Indonesia Tbk. --M2XXO1 2,500 2,730 2,530 2,720 220 18,538,700 49,123,037,000 3,082 1,110.204 2,720 T/J 135,000 2,710 B 71,600 299 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,675 7,275 6,700 7,125 450 8,924,900 63,573,247,500 5,644 1,219.637 7,200 J 300 7,125 T/B 242,600 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 86 75 79 3 679,200 54,419,800 209 71.818 79 T/J 6,400 77 B 10,200 301 INDR Indo-Rama Synthetics Tbk. --U4---1 1,880 1,950 1,880 1,950 70 17,200 32,750,000 15 262.630 1,975 J 900 1,950 T/B 100 302 INDS Indospring Tbk. --M4---1 1,990 1,910 1,820 1,845 -145 32,100 59,763,500 24 172.969 1,845 T/J 700 1,840 B 600 303 INDX Tanah Laut Tbk --U9---2 57 57 56 57 0 5,000 283,000 5 4.560 56 J 900 52 B 100 304 INDY Indika Energy Tbk. --M2K--1 715 760 730 755 40 3,588,000 2,687,715,000 1,215 25.593 755 T/J 149,400 750 B 149,600 305 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,500 6,100 5,600 6,075 575 12,110,200 72,010,042,500 5,255 313.036 6,100 J 199,200 6,075 T/B 109,700 306 INOV Inocycle Technology Group Tbk. --M3---2 290 326 290 306 16 770,100 229,214,400 71 122.400 306 T/J 90,800 300 B 39,700 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 12,500 625,000 4 0.286 50 T/J 888,500 0 B 0 308 INPP Indonesian Paradise Property Tbk. --U9---2 925 950 880 950 25 500 458,000 4 904.762 920 J 27,600 830 B 200 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,820 3,820 3,770 3,820 0 24,300 92,514,000 25 1,384.058 3,810 J 2,000 3,730 B 200 310 INRU Toba Pulp Lestari Tbk. --U3---2 810 0 0 810 0 0 0 0 8.223 760 J 3,000 610 B 100 311 INTA Intraco Penta Tbk. --U9---2 438 448 436 448 10 39,400 17,328,400 7 315.802 450 J 16,100 436 B 900 312 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 206 J 55,500 162 B 10,000 313 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 14,600 15,150 14,050 14,050 -550 3,981,600 58,053,275,000 4,334 562.000 14,400 J 500 14,050 T/B 799,800 314 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 456 480 458 470 14 874,200 410,007,600 270 28.659 474 J 2,600 470 T/B 36,800 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 150 152 143 149 -1 28,200 4,226,600 34 39.211 152 J 30,900 149 T/B 1,900 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 65 62 64 3 95,600 6,037,800 23 30.476 65 J 53,900 63 B 9,900 317 IPTV MNC Vision Networks Tbk. --U9---1 368 378 364 378 10 1,484,900 548,857,200 125 157.500 378 T/J 49,100 376 B 150,000 318 IRRA Itama Ranoraya Tbk. --U9---2 605 640 605 635 30 2,630,100 1,640,873,000 716 169.786 635 T/J 29,800 630 B 23,300 319 ISAT Indosat Tbk. --M7K--1 2,090 2,180 2,100 2,160 70 3,589,000 7,714,501,000 1,539 154.286 2,160 T/J 62,000 2,150 B 4,500 320 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 139 154 140 151 12 8,768,800 1,298,799,100 460 51.186 151 T/J 26,100 150 B 100,000 321 ITIC Indonesian Tobacco Tbk. --U5---2 1,780 1,950 1,635 1,950 170 11,703,700 20,451,179,500 5,241 886.364 1,950 T/J 54,100 1,945 B 2,900 322 ITMA Sumber Energi Andalan Tbk. --U9---2 260 272 254 272 12 9,500 2,528,400 23 78.273 272 T/J 400 262 B 1,100 323 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,875 11,200 10,875 11,050 175 2,895,600 32,012,112,500 4,693 78.929 11,050 T/J 41,700 11,025 B 14,900 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,340 1,340 1,300 1,300 -40 3,775,800 5,010,842,000 50 528.455 1,300 T/J 173,900 1,295 B 4,100 325 JAWA Jaya Agra Wattie Tbk. --U1---1 86 87 79 87 1 1,800 147,900 3 17.400 86 J 700 79 B 2,100 326 JAYA Armada Berjaya Trans Tbk. --U7---2 78 77 73 77 -1 93,600 6,991,700 37 26.736 77 T/J 21,100 73 B 4,000 327 JECC Jembo Cable Company Tbk. --U4---2 6,575 0 0 6,575 0 0 0 0 498.314 6,500 J 2,200 5,275 B 100 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 133,063,300 0 B 0 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 525 550 0 25,100 13,302,500 7 311.986 550 T/J 100 505 B 5,000 330 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---2 590 550 450 450 -140 17,400 7,920,200 30 321.429 462 J 300 0 B 0 333 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,460 1,525 1,465 1,495 35 10,727,600 16,109,992,000 2,390 408.693 1,495 T/J 142,100 1,490 B 169,800 334 JRPT Jaya Real Property Tbk. --M6K--1 460 460 456 460 0 9,343,400 4,287,755,000 414 442.308 462 J 151,600 458 B 3,200 335 JSKY Sky Energy Indonesia Tbk. --U4---1 114 122 115 118 4 22,733,500 2,683,210,800 1,393 59.000 119 J 384,400 118 T/B 767,400 336 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,620 4,900 4,650 4,760 140 5,895,600 28,257,528,000 2,661 280.693 4,770 J 500 4,760 T/B 6,300 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 985 690 950 50 1,000 745,500 4 204.600 950 T/J 100 900 B 100 338 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 955 955 950 950 -5 142,200 135,740,000 8 2,111.111 955 J 126,800 950 T/B 29,800 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 665 770 680 745 80 25,694,400 18,849,022,500 4,711 745.000 750 J 137,600 745 T/B 363,200 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 150,500 7,525,000 6 8.464 50 T/J 459,100 0 B 0 341 KAYU Darmi Bersaudara Tbk. --U9---2 50 62 50 61 11 6,631,800 367,773,900 740 40.667 61 T/J 1,162,800 57 B 100,000 342 KBLI KMI Wire & Cable Tbk. --M4K--1 414 426 412 426 12 730,200 308,174,800 158 51.762 426 T/J 46,900 424 B 10,300 343 KBLM Kabelindo Murni Tbk. --U4---2 260 268 258 260 0 81,800 21,308,800 13 8.667 268 J 60,500 250 B 400 344 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 0 J 0 0 B 0 345 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---2 910 1,025 930 1,000 90 600 590,500 6 250.000 1,000 T/J 6,300 920 B 100 347 KEEN Kencana Energi Lestari Tbk. --M7---1 390 390 376 390 0 2,468,200 947,430,600 74 98.485 390 T/J 166,700 388 B 1,000 348 KEJU Mulia Boga Raya Tbk. --U5---2 830 830 800 805 -25 287,400 231,531,000 91 107.333 830 J 9,100 805 T/B 10,000 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 5,100 255,000 3 1.818 50 T/J 139,100 0 B 0 350 KICI Kedaung Indah Can Tbk --U5---1 175 200 180 200 25 2,700 537,500 14 42.461 220 J 500 195 B 400 351 KIJA Kawasan Industri Jababeka Tbk. --M6---1 276 286 270 286 10 4,771,100 1,334,491,600 586 9.923 288 J 324,300 286 T/B 73,300 352 KINO Kino Indonesia Tbk. --M5---1 2,940 3,010 2,940 2,970 30 130,900 392,040,000 66 78.158 3,000 J 19,000 2,970 T/B 20,100 353 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 1,930 1,920 1,780 1,780 -150 11,600 22,150,000 18 881.188 1,780 T/J 1,500 1,700 B 200 355 KKGI Resource Alam Indonesia Tbk. --U2---1 199 0 0 199 0 0 0 0 698.246 216 J 900 199 B 1,500 356 KLBF Kalbe Farma Tbk. --M5BXO1 1,195 1,235 1,205 1,210 15 34,175,900 41,542,704,000 4,648 11,801.424 1,215 J 54,000 1,210 T/B 154,500 357 KMTR Kirana Megatara Tbk. --U3---2 250 250 222 250 0 2,800 691,200 7 54.585 250 T/J 140,300 240 B 100 358 KOBX Kobexindo Tractors Tbk. --U9---1 99 120 97 110 11 1,767,500 187,909,600 350 27.500 110 T/J 2,900 105 B 300 359 KOIN Kokoh Inti Arebama Tbk --U9---2 140 0 0 140 0 0 0 0 94.706 139 J 5,500 101 B 100 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 610 600 600 0 14,500 8,745,000 3 126.316 680 J 10,000 452 B 1,200 361 KOPI Mitra Energi Persada Tbk. --U7---2 605 610 605 610 5 35,300 21,471,500 11 154.430 610 T/J 2,100 600 B 7,600 362 KOTA DMS Propertindo Tbk. --U6---1 670 710 670 670 0 7,535,200 5,048,594,000 22 335.000 670 T/J 4,900 665 B 200 363 KPAL Steadfast Marine Tbk. --U4---1 130 140 119 128 -2 284,800 35,575,200 117 111.304 128 T/J 3,400 123 B 600 364 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 297,400 14,870,000 36 29.762 50 T/J 18,900 0 B 0 365 KPIG MNC Land Tbk. --M9---2 124 128 120 127 3 2,199,600 271,838,400 186 273.277 127 T/J 26,600 126 B 279,000 366 KRAH Grand Kartech Tbk. --U4---2 1,520 1,560 1,560 1,560 40 200 312,000 1 567.273 1,560 T/J 800 1,490 B 200 367 KRAS Krakatau Steel (Persero) Tbk. --U3---1 228 236 224 224 -4 11,326,900 2,587,408,000 514 27.848 224 T/J 221,900 222 B 133,100 368 KREN Kresna Graha Investama Tbk. --U9---1 462 480 464 470 8 25,556,100 12,006,535,400 366 4,889.721 470 T/J 338,500 466 B 32,100 369 LAND Trimitra Propertindo Tbk. --U6---2 458 545 442 460 2 463,800 226,997,300 66 117.949 460 T/J 10,800 458 B 10,100 370 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,636,100 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---2 338 338 338 338 0 5,000 1,690,000 1 162.500 336 J 100,000 282 B 50,000 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 48,200 2,410,000 4 7.806 50 T/J 20,508,800 0 B 0 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,625 5,625 5,625 25 100 562,500 1 92.975 6,050 J 2,100 5,600 B 499,700 375 LINK Link Net Tbk. --M9---1 3,480 3,500 3,460 3,500 20 2,579,000 9,023,613,000 918 218.750 3,500 T/J 1,545,400 3,480 B 1,700 376 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 474 J 700 372 B 1,000 377 LMAS Limas Indonesia Makmur Tbk --U9---2 62 73 60 67 5 3,906,600 267,373,400 526 21.057 68 J 39,000 67 T/B 54,400 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 0 0 87 0 0 0 0 12.695 86 J 800 69 B 100 379 LMSH Lionmesh Prima Tbk. --U3---2 157 0 0 157 0 0 0 0 21.806 210 J 100 170 B 1,000 380 LPCK Lippo Cikarang Tbk --U6---1 615 645 610 635 20 841,600 531,829,000 400 71.594 645 J 172,500 635 T/B 129,700 381 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,890 J 100 3,010 B 100 382 LPIN Multi Prima Sejahtera Tbk --U4---2 198 0 0 198 0 0 0 0 90.316 242 J 100 152 B 200 383 LPKR Lippo Karawaci Tbk. --M6K--1 226 236 226 234 8 122,435,500 28,500,378,200 2,145 75.563 236 J 6,670,400 234 T/B 713,600 384 LPLI Star Pacific Tbk --U9---2 53 54 52 52 -1 29,500 1,572,800 4 1.604 53 J 100 52 T/B 800 385 LPPF Matahari Department Store Tbk. --M9XXO1 3,090 3,190 3,090 3,190 100 2,408,700 7,609,727,000 1,312 72.285 3,200 J 59,700 3,190 T/B 48,500 386 LPPS Lippo Securities Tbk. --U8---2 73 73 69 73 0 2,300 160,500 6 4.958 73 T/J 800 70 B 15,000 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 168 168 158 168 0 19,000 3,181,500 9 18.667 170 J 100 168 T/B 50,100 388 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 945 1,020 945 1,010 65 11,666,500 11,524,563,500 1,594 260.645 1,010 T/J 833,500 1,005 B 170,100 389 LTLS Lautan Luas Tbk. --U9---1 525 555 525 550 25 575,100 311,184,500 41 194.423 555 J 20,000 550 T/B 29,400 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 505 605 505 600 95 25,199,200 14,339,687,500 17,103 209.790 605 J 226,700 600 T/B 424,800 391 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 60,548,500 0 B 0 393 MAIN Malindo Feedmill Tbk. --M3K--1 685 740 690 735 50 2,463,900 1,779,421,000 566 417.614 740 J 110,500 735 T/B 87,300 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 41,400 2,070,000 10 6.835 50 T/J 911,200,500 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 3,480 3,590 3,400 3,400 -80 527,300 1,818,364,000 85 161.905 3,400 T/J 236,200 3,370 B 200 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 500 750,000 2 89.286 1,695 J 200 1,410 B 100 398 MAPI Mitra Adiperkasa Tbk. --M9K--1 755 815 770 795 40 42,514,000 33,596,627,500 3,435 1,275.776 795 T/J 215,900 790 B 88,700 399 MARI Mahaka Radio Integra Tbk. --M9---2 168 169 169 169 1 100 16,900 1 225.333 169 T/J 51,200 140 B 10,000 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 452 458 444 444 -8 1,542,700 702,052,200 231 888.000 458 J 10,300 444 T/B 81,700 401 MASA Multistrada Arah Sarana Tbk. --U4---1 482 480 478 478 -4 300 143,600 2 339.875 478 T/J 10,800 366 B 17,000 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,900 0 0 6,900 0 0 0 0 3,137.262 7,800 J 100 6,250 B 100 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,775 1,820 1,755 1,810 35 23,700 41,795,500 11 139.231 1,815 J 200 1,810 T/B 300 404 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 370 398 362 362 -8 1,369,900 507,772,400 249 22.625 372 J 9,800 362 T/B 110,100 405 MBTO Martina Berto Tbk. --U5---1 72 72 68 72 0 16,300 1,133,200 16 9.730 72 T/J 14,300 69 B 400 406 MCAS M Cash Integrasi Tbk. --U9---2 1,760 1,800 1,720 1,720 -40 4,100 7,216,000 18 124.188 1,730 J 100 1,720 T/B 200 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 88 87 87 2 1,978,900 172,641,000 91 78.033 88 J 174,300 87 T/B 134,700 408 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,437,800 0 B 0 409 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,235 1,270 1,220 1,260 25 66,435,300 82,840,116,000 5,218 328.560 1,265 J 417,200 1,260 T/B 40,400 410 MDKI Emdeki Utama Tbk. --U3---2 175 183 174 181 6 34,400 6,025,600 20 42.357 181 T/J 2,200 174 B 35,400 411 MDLN Modernland Realty Tbk. --M6---1 156 160 150 150 -6 8,183,200 1,236,667,800 561 44.516 150 T/J 2,309,000 149 B 168,500 412 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 61,591,900 0 B 0 413 MEDC Medco Energi Internasional Tbk. --M2K--1 625 660 635 655 30 44,870,800 29,052,536,000 2,282 1,153.636 660 J 1,709,300 655 T/B 1,986,900 414 MEGA Bank Mega Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 4,665.131 5,950 J 100 5,700 B 100 415 MERK Merck Tbk. --U5---2 1,965 2,050 1,960 2,000 35 4,600 9,146,000 17 5,273.288 2,040 J 200 2,000 T/B 3,600 416 META Nusantara Infrastructure Tbk. --U7---1 157 183 150 183 26 1,124,900 204,580,400 97 55.442 183 T/J 516,100 152 B 5,000 417 MFIN Mandala Multifinance Tbk. --U8---2 1,240 1,245 1,240 1,245 5 22,500 27,912,500 6 1,276.923 1,245 T/J 5,500 1,210 B 500 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 398 488 414 442 44 900 402,200 7 221.000 440 J 6,500 400 B 1,000 419 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 420 MGRO Mahkota Group Tbk. --M1K--1 740 765 735 740 0 2,034,500 1,533,420,500 229 328.889 740 T/J 406,700 735 B 43,500 421 MICE Multi Indocitra Tbk. --U9---2 350 0 0 350 0 0 0 0 71.429 348 J 2,800 328 B 700 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,240 1,240 1,240 -10 200,000 248,000,000 1 450.909 1,250 J 948,900 1,240 T/B 200,000 423 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,350 2,430 2,350 2,400 50 3,515,800 8,431,801,000 576 141.303 2,400 T/J 9,100 2,390 B 1,016,600 424 MINA Sanurhasta Mitra Tbk. --U9---2 52 54 50 51 -1 3,333,100 170,323,100 260 242.857 52 J 722,100 51 T/B 1,792,400 425 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,185,800 0 B 0 426 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 427 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 100 5,000 1 125.000 50 T/J 20,106,500 0 B 0 428 MKPI Metropolitan Kentjana Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 761.905 16,000 J 300 13,050 B 100 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,700 14,700 14,700 14,700 0 50,000 735,000,000 2 93,630.573 15,000 J 1,300 14,500 B 600 430 MLIA Mulia Industrindo Tbk --U3---2 565 615 570 615 50 9,134,700 5,404,499,500 480 102.714 620 J 103,500 615 T/B 14,100 431 MLPL Multipolar Tbk. --M9---1 53 56 53 54 1 2,376,300 128,899,800 200 6.194 55 J 253,400 54 T/B 168,200 432 MLPT Multipolar Technology Tbk. --U9---1 350 390 370 390 40 8,900 3,359,000 7 81.250 398 J 4,000 370 B 4,400 433 MMLP Mega Manunggal Property Tbk. --M6---2 164 172 164 168 4 117,200 19,270,600 13 28.718 168 T/J 33,000 167 B 100 434 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,295 1,335 1,295 1,305 10 41,607,600 54,486,314,500 46,545 145.000 1,305 T/J 652,200 1,300 B 287,200 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,020 J 76,900 780 B 2,000 436 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 600 625 600 625 25 958,600 594,139,000 401 41.667 625 T/J 400 620 B 400 437 MPOW Megapower Makmur Tbk. --U7---2 59 63 59 62 3 73,600 4,415,000 63 31.000 62 T/J 8,400 59 B 4,100 438 MPPA Matahari Putra Prima Tbk. --U9---1 100 108 101 104 4 1,644,600 171,362,300 168 43.725 106 J 120,000 104 T/B 105,800 439 MPRO Maha Properti Indonesia Tbk. --U6---2 800 850 830 830 30 3,300 2,776,000 9 754.545 860 J 400 830 T/B 900 440 MRAT Mustika Ratu Tbk. --U5---1 143 143 132 132 -11 800 110,900 6 20.308 142 J 200 132 T/B 2,000 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 5,700 5,700 5,700 -200 100 570,000 1 517.015 5,650 J 2,800 5,050 B 100 442 MSIN MNC Studios International Tbk. --M9---2 374 380 374 380 6 229,600 87,158,600 34 76.000 380 T/J 18,200 378 B 12,500 443 MSKY MNC Sky Vision Tbk. --U9---1 1,395 1,555 1,360 1,555 160 7,200 10,016,000 8 102.303 1,550 J 5,100 1,540 B 400 444 MTDL Metrodata Electronics Tbk. --M9K--1 1,520 1,590 1,520 1,555 35 2,489,700 3,870,209,500 403 2,799.381 1,560 J 3,800 1,555 T/B 3,600 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 135,895,200 0 B 0 446 MTLA Metropolitan Land Tbk. --U6---1 450 452 450 452 2 500 225,200 2 190.035 470 J 100 452 T/B 500 447 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---2 176 200 166 200 24 700 124,600 4 51.249 195 J 2,500 119 B 200 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 56 60 57 57 1 56,400 3,288,500 27 57.000 57 T/J 7,800 56 B 300 451 MYOH Samindo Resources Tbk. --U2---1 1,140 1,195 1,125 1,195 55 47,900 56,411,000 34 142.334 1,195 T/J 734,800 1,130 B 2,500 452 MYOR Mayora Indah Tbk. --M5KB-1 1,765 1,885 1,765 1,840 75 2,302,600 4,234,158,500 815 9,204.602 1,855 J 100 1,840 T/B 41,300 453 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 54 51 50 51 -3 222,900 11,156,400 8 7.666 52 J 100 51 T/B 2,100 456 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 1,145 1,105 1,140 40 34,615,200 38,913,862,000 1,422 1,106.796 1,140 T/J 3,100 1,135 B 105,300 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 131 0 0 131 0 0 0 0 77.976 147 J 10,000 132 B 13,500 459 NFCX NFC Indonesia Tbk. --U9---2 2,580 2,620 2,490 2,490 -90 300 772,000 3 134.595 2,600 J 1,000 2,490 T/B 200 460 NICK Charnic Capital Tbk. --U9---2 338 0 0 338 0 0 0 0 169.000 330 J 100 280 B 10,000 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 384 480 390 480 96 27,258,500 12,241,112,200 5,409 147.692 0 J 0 480 T/B 2,699,300 462 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---2 142 144 140 144 2 250,900 36,044,300 21 137.143 144 T/J 30,000 140 B 500 464 NISP Bank OCBC NISP Tbk. --U8---1 840 860 845 845 5 9,300 7,887,000 9 1,023.945 855 J 7,500 845 T/B 5,200 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 400 855 B 200 466 NRCA Nusa Raya Cipta Tbk. --U6---1 300 320 310 320 20 116,100 36,632,800 38 37.647 326 J 40,000 318 B 62,800 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 20,100 1,005,000 101 33.333 50 T/J 76,920,300 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---2 330 390 390 390 60 900 351,000 3 205.263 388 J 100 380 B 2,000 470 OCAP Onix Capital Tbk. --U9---2 155 206 102 200 45 9,400 1,251,700 15 100.000 199 J 5,100 198 B 200 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 101 106 99 99 -2 138,500 13,995,200 12 247.692 100 J 3,000 99 T/B 40,600 472 OMRE Indonesia Prima Property Tbk --U6---2 755 580 580 580 -175 100 58,000 1 27.775 825 J 100 580 T/B 2,400 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 79 82 79 80 1 682,300 55,090,400 62 59.259 81 J 9,700 80 T/B 68,300 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 4,953,000 0 B 0 475 PALM Provident Agro Tbk. --U1---2 168 0 0 168 0 0 0 0 45.918 199 J 100 172 B 100 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 136 149 135 145 9 28,542,300 4,116,359,100 3,361 145.000 146 J 20,000 145 T/B 306,200 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 85 90 80 85 0 48,300 4,136,900 32 78.704 91 J 2,600 84 B 2,000 478 PANR Panorama Sentrawisata Tbk. --U9---1 178 180 178 180 2 732,300 130,995,700 180 107.998 180 T/J 577,400 179 B 10,700 479 PANS Panin Sekuritas Tbk. --U8---1 950 1,100 925 975 25 12,200 11,814,000 13 709.091 1,015 J 200 975 T/B 2,700 480 PBID Panca Budi Idaman Tbk. --U3---1 895 905 885 885 -10 33,500 29,667,000 28 104.118 905 J 10,500 885 T/B 300 481 PBRX Pan Brothers Tbk. --M4---1 368 376 368 368 0 112,300 42,154,000 17 651.327 368 T/J 64,300 350 B 5,800 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 1,500 620 B 100 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 204 222 184 214 10 300 62,000 3 142.667 214 T/J 3,800 180 B 100 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 820 960 815 960 140 700 590,500 3 480.000 740 J 6,500 680 B 100 485 PEGE Panca Global Kapital Tbk. --U9---2 145 144 143 143 -2 1,000 143,900 2 308.949 143 T/J 2,000 120 B 900 486 PEHA Phapros Tbk. --U5---2 870 900 880 900 30 33,300 29,964,500 21 75.125 900 T/J 6,000 880 B 600 487 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,290 1,350 1,310 1,345 55 90,612,800 120,988,110,500 7,700 448.333 1,350 J 1,503,300 1,345 T/B 133,100 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 85 86 83 85 0 23,800 2,012,200 15 106.250 85 T/J 106,100 83 B 6,500 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 310 320 308 320 10 200 62,800 2 426.667 320 T/J 4,500 234 B 100 490 PICO Pelangi Indah Canindo Tbk --U3---2 472 488 430 480 8 200,200 92,764,600 111 73.846 482 J 100 480 T/B 1,900 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 825 810 800 810 -15 3,100 2,487,500 6 158.049 815 J 1,300 805 B 100 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,739,700 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 3,300 3,390 3,020 3,290 -10 10,200 32,765,000 25 1,365.202 3,290 T/J 2,000 3,200 B 1,000 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 119 123 115 122 3 201,600 24,246,200 32 97.600 122 T/J 2,000 121 B 100 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,085 1,125 1,085 1,100 15 440,300 484,767,000 148 1,831.502 1,105 J 23,700 1,100 T/B 15,400 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,600 130,000 2 50.000 50 T/J 7,424,300 0 B 0 498 PNIN Paninvest Tbk. --U8---1 970 980 900 960 -10 106,400 100,918,000 28 1,020.842 970 J 18,700 960 T/B 2,300 499 PNLF Panin Financial Tbk. --M8K--1 244 252 244 244 0 24,110,900 5,957,789,400 924 263.727 246 J 500 244 T/B 486,800 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 200 250 B 500 501 POLA Pool Advista Finance Tbk. --U8---2 54 55 50 54 0 29,000 1,515,100 24 40.000 54 T/J 18,800 51 B 6,700 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,205 0 0 1,205 0 0 0 0 73.700 1,190 J 500 1,145 B 200 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,350 11,725 11,575 11,725 375 784,100 9,107,992,500 2,321 1,906.504 11,750 J 4,700 11,725 T/B 199,300 504 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,100 J 100 0 B 0 505 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 204,100 10,205,000 11 0.429 50 T/J 896,100 0 B 0 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 1,300 65,000 5 31.736 50 T/J 43,731,600 0 B 0 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 535 505 505 5 1,700 867,500 5 94.393 590 J 1,300 500 B 20,000 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 2,100 105,000 2 33.333 50 T/J 14,203,400 0 B 0 509 POWR Cikarang Listrindo Tbk. --M7---2 755 805 770 800 45 2,313,300 1,825,460,000 117 53.333 800 T/J 8,900 775 B 299,900 510 PPRE PP Presisi Tbk. --U7---1 158 164 157 157 -1 27,393,500 4,362,718,600 4,091 36.512 159 J 18,000 157 T/B 1,199,600 511 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 45,937,700 2,306,255,000 973 108.108 51 J 22,185,900 50 T/B 14,093,600 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 188 0 0 188 0 0 0 0 105.838 182 J 500 130 B 200 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,650 3,500 3,500 -100 34,600 124,660,000 14 53.846 3,750 J 25,000 3,500 T/B 800 514 PRIM Royal Prima Tbk. --U9---2 310 310 310 310 0 1,300 403,000 3 62.000 308 J 100 282 B 200 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 216 204 210 2 90,808,600 19,088,757,600 2,262 681.309 212 J 625,900 210 T/B 8,888,900 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 0 0 180 0 0 0 0 18.000 179 J 3,000 140 B 1,500 517 PSGO Palma Serasih Tbk. --U1---2 99 130 99 130 31 131,800 13,823,300 41 123.810 130 T/J 14,900 124 B 700 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,288,200 0 B 0 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 161 169 161 167 6 144,000 23,491,900 22 123.704 167 T/J 900 161 B 82,200 520 PTBA Bukit Asam Tbk. --M2BXO1 2,200 2,400 2,250 2,370 170 30,483,600 71,362,677,000 5,145 2,060.870 2,380 J 45,900 2,370 T/B 9,254,300 521 PTIS Indo Straits Tbk. --U7---1 75 97 89 97 22 3,900 367,100 18 10.211 97 T/J 600 91 B 100 522 PTPP PP (Persero) Tbk. --M6XXO1 1,120 1,165 1,120 1,125 5 46,968,800 53,447,721,500 3,931 211.466 1,130 J 177,900 1,125 T/B 127,500 523 PTPW Pratama Widya Tbk. --U7---2 710 720 710 715 5 7,300 5,185,500 11 110.000 800 J 1,500 715 T/B 9,700 524 PTRO Petrosea Tbk. --M2---1 1,290 1,370 1,290 1,310 20 1,297,000 1,700,847,500 274 1,048.000 1,310 T/J 5,500 1,305 B 102,700 525 PTSN Sat Nusapersada Tbk --M4---1 202 210 202 208 6 897,800 183,051,000 56 107.586 210 J 14,900 208 T/B 30,300 526 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 35.672 316 J 400 224 B 4,500 528 PURA Putra Rajawali Kencana Tbk. --U7---2 142 150 130 145 3 11,368,700 1,621,975,500 4,891 138.095 145 T/J 194,100 144 B 20,000 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 118 131 118 122 4 14,064,700 1,720,731,100 1,535 40.667 123 J 85,500 122 T/B 188,700 530 PWON Pakuwon Jati Tbk. --M6B3O1 525 555 530 545 20 30,440,800 16,603,422,000 2,266 2,101.083 545 T/J 451,700 540 B 1,103,300 531 PYFA Pyridam Farma Tbk --U5---2 180 189 187 187 7 700 132,100 2 183.261 187 T/J 10,800 175 B 2,000 532 PZZA Sarimelati Kencana Tbk. --U9---1 890 925 885 890 0 219,700 196,338,000 153 80.909 900 J 5,600 890 T/B 6,000 533 RAJA Rukun Raharja Tbk. --M7---1 89 105 90 92 3 15,203,000 1,440,675,200 1,777 316.021 93 J 9,700 92 T/B 6,400 534 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 905 945 900 940 35 6,761,700 6,275,869,000 905 587.500 940 T/J 373,600 935 B 6,000 535 RANC Supra Boga Lestari Tbk. --U9---1 272 280 270 270 -2 181,800 49,806,000 3 54.000 298 J 12,200 276 B 500,000 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 51 50 51 1 1,069,900 53,641,000 42 16.314 51 T/J 18,100 50 B 205,600 537 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 5,200 J 500 4,550 B 2,300 538 REAL Repower Asia Indonesia Tbk. --U6---2 83 84 71 73 -10 24,926,600 1,876,693,100 2,769 73.000 74 J 454,400 73 T/B 172,300 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 166 0 0 166 0 0 0 0 76.615 185 J 100 156 B 100 540 RICY Ricky Putra Globalindo Tbk --U4---1 129 134 130 134 5 300 39,800 2 21.282 130 J 9,700 115 B 100 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 240 266 240 258 18 298,200 72,812,400 29 105.716 258 T/J 100 246 B 1,200 542 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---2 464 466 460 466 2 374,000 173,612,200 58 285.890 466 T/J 6,800 464 B 2,000 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 0 0 278 0 0 0 0 2,175.274 320 J 2,900 278 B 100 545 RODA Pikko Land Development Tbk. --U6---2 50 54 51 52 2 1,637,100 85,312,100 55 83.027 53 J 101,600 52 T/B 1,663,200 546 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,270 1,290 1,275 1,280 10 34,500 44,198,500 36 501.961 1,280 T/J 1,200 1,275 B 14,600 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 160 185 162 185 25 3,500 569,300 6 74.000 185 T/J 49,900 165 B 100 548 SAFE Steady Safe Tbk --U7---2 199 199 198 198 -1 221,000 43,877,000 58 19.934 199 J 39,000 190 B 101,200 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 150 170 150 150 0 180,000 27,800,000 17 187.500 170 J 10,000 150 T/B 39,600 550 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 155,600 710 B 55,000 551 SATU Kota Satu Properti Tbk. --U6---2 53 53 50 53 0 271,300 13,575,500 16 45.299 53 T/J 1,500 50 B 149,800 552 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 553 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,125 9,125 9,125 25 3,000 27,375,000 5 5,887.097 9,125 T/J 100 7,500 B 200 554 SCMA Surya Citra Media Tbk. --M9XXO1 1,115 1,175 1,120 1,135 20 31,229,100 35,609,054,500 2,700 513.452 1,140 J 126,100 1,135 T/B 316,500 555 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 0 856,600 42,830,000 84 27.536 50 T/J 2,252,700 0 B 0 557 SDPC Millennium Pharmacon International Tbk. --U9---1 96 97 95 97 1 35,100 3,385,700 11 64.749 96 J 66,000 91 B 4,500 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 780 J 2,100 770 B 2,000 559 SFAN Surya Fajar Capital Tbk. --U9---2 880 880 880 880 0 7,400 6,512,000 4 468.085 880 T/J 2,900 875 B 8,700 560 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,230 2,180 2,180 -20 18,900 41,581,000 7 93.162 2,200 J 11,300 2,180 T/B 5,900 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 0 0 4,620 0 0 0 0 214.695 4,500 J 48,900 3,590 B 200 562 SHIP Sillo Maritime Perdana Tbk. --U7---2 720 730 715 730 10 781,000 565,496,500 107 521.429 730 T/J 18,800 725 B 800 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,190 1,225 1,200 1,220 30 6,160,600 7,486,109,500 2,002 210.345 1,225 J 3,800 1,220 T/B 95,300 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,425 6,425 6,350 6,400 -25 416,300 2,664,467,500 131 72.687 6,425 J 600 6,400 T/B 700 565 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---1 270 288 270 284 14 4,209,400 1,194,984,200 492 25.818 286 J 40,500 284 T/B 189,500 567 SINI Singaraja Putra Tbk. --U3---2 810 995 800 970 160 5,800 5,598,500 14 898.148 975 J 3,000 665 B 1,300 568 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 429,500 815 B 100 569 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 374 J 25,900 304 B 1,000 570 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. --M6---2 490 505 492 500 10 170,500 85,252,500 36 71.429 505 J 6,300 500 T/B 196,500 572 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 4,670 4,700 4,650 4,690 20 18,100 84,571,000 16 4,078.261 4,690 T/J 2,100 4,680 B 1,000 574 SMAR Smart Tbk. --U1---2 3,540 3,630 3,630 3,630 90 100 363,000 1 1,199.366 3,600 J 1,000 3,560 B 100 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 266 284 270 280 14 8,441,900 2,350,777,400 1,310 50.000 280 T/J 14,500 278 B 687,700 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 900 955 880 910 10 28,200 25,478,500 26 1,099.034 915 J 400 900 B 1,000 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 100 119 84 105 5 700 72,800 3 13.303 113 J 2,500 92 B 300 578 SMDR Samudera Indonesia Tbk. --U7---1 171 175 170 174 3 153,100 26,533,000 50 698.290 175 J 14,500 174 T/B 20,700 579 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 10,400 11,225 10,550 10,925 525 3,641,300 39,683,867,500 2,886 3,801.587 11,000 J 100 10,925 T/B 100 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 220 196 196 -4 41,700 8,675,400 12 101.554 196 T/J 10,600 194 B 26,100 581 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 2,000 13,000 B 200 582 SMMT Golden Eagle Energy Tbk. --U2---2 108 107 97 99 -9 35,300 3,475,300 11 231.611 107 J 24,400 99 T/B 5,500 583 SMRA Summarecon Agung Tbk. --M6K--1 815 850 825 830 15 10,835,200 9,039,610,500 1,611 1,363.786 835 J 100,000 830 T/B 72,400 584 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 1,420 1,440 1,375 1,400 -20 2,406,900 3,388,181,500 896 3,739.416 1,425 J 19,400 1,400 T/B 541,200 586 SOCI Soechi Lines Tbk. --M7---1 101 114 102 112 11 20,932,300 2,274,632,100 1,441 20.364 112 T/J 25,500 111 B 92,900 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 6,000 6,000 6,000 1,000 300 1,800,000 3 581.818 6,075 J 100 3,910 B 100 588 SOSS Shield On Service Tbk. --U9---2 410 406 380 406 -4 4,500 1,804,000 12 147.101 406 T/J 28,400 376 B 100 589 SOTS Satria Mega Kencana Tbk. --U9---2 216 236 236 236 20 200 47,200 1 143.030 216 J 102,200 200 B 500 590 SPMA Suparma Tbk. --U3---1 296 300 298 298 2 1,100 328,000 2 133.584 298 T/J 88,300 296 B 10,000 591 SPTO Surya Pertiwi Tbk. --M9K--2 795 800 795 795 0 40,900 32,636,000 31 68.534 815 J 7,200 790 B 23,700 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 290 320 290 320 30 43,408,300 13,328,946,000 2,939 181.841 322 J 765,500 320 T/B 272,300 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 193 200 0 31,200 6,225,300 13 213.445 200 T/J 103,700 196 B 200 594 SRIL Sri Rejeki Isman Tbk. --M4LKO1 206 208 202 204 -2 11,578,300 2,377,832,000 1,702 85.000 206 J 491,600 204 T/B 139,100 595 SRSN Indo Acidatama Tbk --U3---1 61 62 60 62 1 7,339,800 447,543,200 87 11.292 62 T/J 580,600 61 B 3,300 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,400 3,410 3,400 3,400 0 10,900 37,062,000 7 61.818 3,400 T/J 14,700 3,330 B 1,000 597 SSIA Surya Semesta Internusa Tbk. --M6K--1 645 655 645 645 0 3,559,400 2,313,124,500 170 264.615 650 J 149,500 645 T/B 200 598 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 840 840 800 805 -35 65,667,700 53,144,620,500 694 120.149 805 T/J 104,100 800 B 104,700 599 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 490 J 10,000 380 B 300 600 STAR Buana Artha Anugerah Tbk. --U4---1 148 145 140 145 -3 349,200 49,969,400 28 142.157 146 J 100 140 B 2,000 601 STTP Siantar Top Tbk. --U5---2 6,400 6,400 6,400 6,400 0 200 1,280,000 2 3,781.835 7,000 J 100 5,425 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 50 50 50 -1 373,900 18,695,000 9 0.714 50 T/J 10,300 0 B 0 604 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,700 J 100 3,030 B 100 605 SURE Super Energy Tbk. --U2---2 2,980 2,970 2,960 2,960 -20 5,000 14,834,000 4 1,909.677 2,980 J 33,300 2,960 T/B 3,700 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 75 80 75 75 0 503,300 38,504,900 65 46.875 76 J 128,800 75 T/B 976,200 607 TALF Tunas Alfin Tbk. --U3---2 258 0 0 258 0 0 0 0 65.316 260 J 100 197 B 7,200 608 TAMA Lancartama Sejati Tbk. --U6---2 424 444 318 318 -106 58,331,600 21,033,023,000 5,736 181.714 318 T/J 678,500 0 B 0 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 110 118 105 114 4 4,806,800 529,701,900 1,817 1,041.571 114 T/J 29,400 113 B 5,000 610 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 50 50 50 0 100 5,000 1 8.929 50 T/J 66,677,300 0 B 0 612 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,060 1,105 1,060 1,085 25 8,208,400 8,867,732,500 990 267.901 1,085 T/J 133,000 1,080 B 105,300 613 TBLA Tunas Baru Lampung Tbk. --M5---1 610 625 600 615 5 5,018,400 3,088,440,000 936 140.043 615 T/J 1,300 610 B 177,500 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 795 0 0 795 0 0 0 0 112.766 810 J 100 610 B 1,000 615 TCID Mandom Indonesia Tbk. --U5---1 9,825 9,625 9,600 9,625 -200 300 2,882,500 2 944.072 10,350 J 100 9,450 B 200 616 TCPI Transcoal Pacific Tbk. --U7---2 6,300 6,450 6,250 6,350 50 6,496,900 41,490,867,500 6,645 4,601.449 6,375 J 400 6,350 T/B 1,800 617 TDPM Tridomain Performance Materials Tbk. --M3K--1 197 195 179 191 -6 40,300 7,365,800 51 83.772 191 T/J 100 181 B 400 618 TEBE Dana Brata Luhur Tbk. --M7---2 1,745 1,755 1,745 1,755 10 343,500 601,008,500 171 160.274 1,755 T/J 28,200 1,750 B 12,800 619 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 153 115 153 39 263,781,500 36,805,991,700 12,593 49.355 153 T/J 1,898,400 152 B 598,900 620 TFAS Telefast Indonesia Tbk. --U9---2 115 120 108 120 5 156,100 18,143,400 25 66.667 119 J 500 108 B 800 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 330 0 0 330 0 0 0 0 74.782 390 J 200 342 B 1,000 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,500 J 200 5,000 B 200 623 TGRA Terregra Asia Energy Tbk. --U7---1 81 89 80 84 3 2,192,900 183,906,700 337 42.000 85 J 376,100 84 T/B 76,600 624 TIFA Tifa Finance Tbk. --U8---2 202 0 0 202 0 0 0 0 101.000 220 J 1,000 204 B 100 625 TINS Timah Tbk. --M2K--1 575 605 585 600 25 15,213,500 9,096,229,500 1,095 306.596 605 J 578,200 600 T/B 336,800 626 TIRA Tira Austenite Tbk --U9---2 274 268 262 262 -12 7,200 1,905,800 9 117.587 264 J 1,000 262 T/B 100 627 TIRT Tirta Mahakam Resources Tbk --U3---1 53 55 53 54 1 114,400 6,188,100 11 24.686 54 T/J 700 53 B 200 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 5,850 6,775 6,050 6,725 875 4,235,300 27,693,962,500 5,138 415.795 6,750 J 44,000 6,725 T/B 59,400 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,440 3,660 3,470 3,620 180 114,698,200 412,371,424,000 12,358 1,902.410 3,640 J 31,500 3,620 T/B 1,266,100 630 TMAS Temas Tbk. --M7---1 74 84 74 79 5 4,502,100 358,154,300 260 181.701 79 T/J 391,200 78 B 55,000 631 TMPO Tempo Intimedia Tbk. --U9---2 160 0 0 160 0 0 0 0 55.582 160 J 6,000 123 B 2,000 632 TNCA Trimuda Nuansa Citra Tbk. --U7---2 228 228 226 226 -2 19,900 4,507,400 4 150.667 264 J 1,200 226 T/B 100 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 0 0 360 0 0 0 0 75.968 360 J 227,500 302 B 8,000 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,061,200 53,060,000 25 80.475 50 T/J 8,263,600 0 B 0 635 TOTL Total Bangun Persada Tbk. --M6---1 372 382 378 380 8 1,279,100 484,384,800 99 136.580 380 T/J 57,000 378 B 679,100 636 TOTO Surya Toto Indonesia Tbk. --U3---2 242 244 226 228 -14 218,400 50,472,400 31 739.611 230 J 34,500 228 T/B 6,900 637 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 805 835 795 835 30 127,074,600 103,340,928,500 21,193 3,977.516 840 J 1,032,700 835 T/B 14,200 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,900 8,000 7,500 7,775 -125 3,621,400 28,137,995,000 1,372 1,798.041 7,775 T/J 73,800 7,750 B 29,500 639 TPMA Trans Power Marine Tbk. --U7---2 294 300 290 300 6 1,300 384,200 9 130.435 300 T/J 79,100 230 B 500 640 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 641 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 642 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 125 129 123 129 4 230,500 28,357,500 6 129.994 134 J 200 129 T/B 9,000 643 TRIN Perintis Triniti Properti Tbk. --U6---2 191 220 190 218 27 11,257,700 2,269,153,900 1,174 109.000 218 T/J 50,900 212 B 3,300 644 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---2 288 290 286 290 2 43,400 12,472,400 22 96.667 290 T/J 48,900 286 B 19,700 646 TRST Trias Sentosa Tbk. --U3---1 380 398 380 398 18 11,300 4,295,800 2 237.414 398 T/J 4,900 380 B 11,900 647 TRUK Guna Timur Raya Tbk. --U7---2 79 82 80 82 3 231,700 18,775,200 14 35.652 82 T/J 144,200 81 B 98,400 648 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 320 J 2,200 264 B 100 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,220 1,280 1,235 1,240 20 92,500 117,231,000 69 221.207 1,260 J 20,000 1,240 T/B 5,300 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,400 3,400 3,400 3,400 0 4,000 13,600,000 2 88.312 3,400 T/J 29,000 2,630 B 100 651 TURI Tunas Ridean Tbk. --U9---1 1,290 1,340 1,280 1,300 10 192,800 250,509,000 15 2,888.889 1,350 J 13,500 1,300 T/B 5,800 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,670 1,595 1,665 65 669,400 1,094,407,000 354 111.000 1,665 T/J 7,300 1,660 B 1,500 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,515 1,545 1,500 1,515 0 359,000 547,678,000 479 2,937.413 1,515 T/J 10,000 1,510 B 5,900 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,000 3,000 3,000 0 900 2,700,000 6 111.108 3,000 T/J 400 2,950 B 200 655 UNIT Nusantara Inti Corpora Tbk --U4---2 190 186 175 178 -12 11,200 1,986,300 11 4.418 178 T/J 900 170 B 1,000 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 69 80 72 77 8 144,300 10,880,300 62 3.657 77 T/J 19,800 76 B 4,400 657 UNTR United Tractors Tbk. --M9BXO1 16,675 17,950 17,000 17,650 975 3,573,400 62,855,262,500 5,166 21,011.905 17,700 J 100 17,650 T/B 23,400 658 UNVR Unilever Indonesia Tbk. --M5BXO1 6,900 7,200 6,950 7,125 225 27,945,100 199,123,077,500 10,660 182,411.674 7,125 T/J 14,500 7,100 B 256,100 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,995 2,000 0 8,500 16,983,500 6 166.667 2,000 T/J 37,400 1,995 B 1,000 660 VICO Victoria Investama Tbk. --U8---1 103 103 93 102 -1 248,600 23,123,600 9 81.600 102 T/J 21,500 96 B 200 661 VINS Victoria Insurance Tbk. --U8---2 102 109 95 108 6 142,700 14,958,700 46 102.857 107 J 1,400 103 B 400 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 6,300 315,000 5 16.667 50 T/J 68,569,300 0 B 0 663 VOKS Voksel Electric Tbk. --U4---1 274 316 274 298 24 15,400 4,526,200 9 131.821 296 J 900 294 B 10,200 664 VRNA Verena Multi Finance Tbk. --U8---2 120 116 96 96 -24 400 41,400 4 96.857 110 J 100 86 B 100 665 WAPO Wahana Pronatural Tbk. --U9---2 80 80 80 80 0 75,400 6,032,000 3 45.714 85 J 4,000 80 T/B 1,400 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 214 228 216 224 10 40,900,000 9,095,776,200 1,493 77.241 226 J 712,800 224 T/B 405,700 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 120 121 118 120 0 924,200 111,773,500 83 52.385 120 T/J 3,300 119 B 1,000 668 WICO Wicaksana Overseas International Tbk. --U9---2 420 420 420 420 0 300 126,000 3 21.711 468 J 200 420 T/B 200 669 WIIM Wismilak Inti Makmur Tbk. --M5---1 116 120 115 119 3 1,397,000 163,655,000 134 18.308 120 J 203,500 119 T/B 32,800 670 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,800 1,850 1,790 1,810 10 18,019,600 32,651,205,000 3,506 465.232 1,810 T/J 204,600 1,805 B 575,000 671 WINS Wintermar Offshore Marine Tbk. --U7---1 90 99 91 97 7 312,700 30,291,200 25 26.232 97 T/J 39,900 92 B 5,000 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 268 280 266 268 0 336,800 90,331,600 71 40.630 268 T/J 53,300 266 B 35,800 673 WOOD Integra Indocabinet Tbk. --M5K--1 390 420 390 406 16 8,265,400 3,369,008,200 671 156.154 406 T/J 2,629,700 404 B 900 674 WOWS Ginting Jaya Energi Tbk. --U2---2 99 100 93 93 -6 3,948,600 380,723,500 434 20.667 94 J 1,000 93 T/B 227,500 675 WSBP Waskita Beton Precast Tbk. --M3K--1 181 193 183 193 12 47,604,700 9,042,970,100 2,582 39.388 193 T/J 187,500 192 B 605,100 676 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 970 1,010 980 985 15 33,639,700 33,356,828,500 3,469 265.857 985 T/J 427,000 980 B 1,096,600 677 WTON Wijaya Karya Beton Tbk. --M3K--1 316 338 324 330 14 9,284,000 3,071,401,400 988 55.932 332 J 94,500 330 T/B 292,200 678 YELO Yelooo Integra Datanet Tbk. --U9---2 50 51 50 51 1 7,497,800 375,497,600 198 13.564 51 T/J 2,300,900 50 B 20,200 679 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 186 B 3,000 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 228 J 100 196 B 2,000 681 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 96,000 4,800,000 7 28.960 50 T/J 113,500 0 B 0 682 ZINC Kapuas Prima Coal Tbk. --U2---2 296 318 276 296 0 68,529,700 20,921,244,000 1,050 1,055.221 296 T/J 484,600 294 B 1,500 683 ZONE Mega Perintis Tbk. --U4---2 450 460 460 460 10 100 46,000 1 154.362 460 T/J 257,400 418 B 1,500 Total 4,297,432,900 5,936,333,014,600 522,451 4,389,729,700 117,262,500 Jakarta, 03 March 2020 Trading Division