List of Securities Quotation: Date: Wednesday, 04 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 9,700 9,975 9,600 9,750 50 1,050,800 10,294,332,500 1,302 792.065 9,750 T/J 8,000 9,725 B 24,300 2 ABBA Mahaka Media Tbk. --U9---2 55 59 54 55 0 13,327,400 747,586,000 1,269 96.491 56 J 1,374,800 55 T/B 1,461,400 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 0 0 5,600 0 0 0 0 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 1,470 J 800 1,440 B 100 5 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,465 1,545 1,465 1,535 70 8,613,400 13,056,109,000 2,685 1,871.951 1,540 J 285,700 1,535 T/B 51,100 6 ACST Acset Indonusa Tbk. --U6---1 346 348 276 276 -70 8,901,800 2,595,918,600 1,578 11.590 276 T/J 271,400 274 B 170,300 7 ADES Akasha Wira International Tbk. --U5---2 880 895 880 895 15 13,400 11,976,500 10 46.494 900 J 3,500 880 B 400 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 760 800 735 790 30 16,716,700 13,116,103,000 2,464 620.420 795 J 101,900 790 T/B 299,600 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 9,975 9,950 9,975 0 103,900 1,036,102,500 114 429.032 9,975 T/J 148,300 9,950 B 23,400 10 ADMG Polychem Indonesia Tbk --U3---1 117 120 116 117 0 274,300 32,426,100 47 10.443 118 J 109,000 117 T/B 83,500 11 ADRO Adaro Energy Tbk. --M2BXO1 1,140 1,215 1,110 1,205 65 85,031,200 100,498,982,500 7,995 109.545 1,210 J 148,600 1,205 T/B 215,100 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 444 426 440 -8 413,400 176,114,400 24 400.000 440 T/J 6,500 426 B 21,200 13 AGII Aneka Gas Industri Tbk. --M3---1 545 570 545 555 10 70,800 38,948,000 28 50.455 555 T/J 5,300 550 B 7,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 116 130 115 128 12 5,028,100 621,121,800 628 209.123 128 T/J 251,600 127 B 100 15 AGRS Bank IBK Indonesia Tbk. --U8---2 138 147 130 147 9 173,100 23,328,300 19 133.636 147 T/J 11,400 139 B 500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 52 52 52 1 100 5,200 1 196.056 52 T/J 55,400 51 B 6,200 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 2,000 100,000 1 75.893 50 T/J 1,844,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 0 0 368 0 0 0 0 48.543 360 J 11,300 352 B 100 21 AKRA AKR Corporindo Tbk. --M9XXO1 2,550 2,620 2,460 2,540 -10 11,182,500 28,369,542,000 3,726 2,024.372 2,550 J 756,000 2,540 T/B 64,600 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 296 320 242 256 -40 851,100 223,728,400 101 128.000 260 J 9,800 238 B 4,200 23 ALDO Alkindo Naratama Tbk. --U3---2 462 468 466 466 4 1,400 653,800 4 341.535 466 T/J 16,900 412 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 300 0 0 300 0 0 0 0 50.505 0 J 0 294 B 800 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 244 256 244 244 0 3,300 806,400 6 37.538 256 J 100 244 T/B 47,800 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 398 398 398 -2 7,665,100 3,050,709,800 7 198.845 398 T/J 1,900 300 B 300 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 298 298 298 -2 200 59,600 1 283.810 298 T/J 400 228 B 2,000 28 AMAR Bank Amar Indonesia Tbk. --U8---2 240 280 240 272 32 93,500 24,478,200 66 156.322 272 T/J 5,200 270 B 16,800 29 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 0 0 2,800 0 0 0 0 114.286 3,000 J 20,000 2,810 B 100 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 380 388 344 388 8 59,200 22,262,200 39 303.125 388 T/J 4,500 350 B 1,000 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,300 2,320 2,290 2,300 0 427,600 989,607,000 169 121.053 2,300 T/J 800 2,280 B 1,600 32 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 810 825 775 780 -30 137,600 107,476,000 75 1,990.354 790 J 1,000 780 T/B 11,900 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 39,800 1,990,000 8 125.000 50 T/J 18,601,400 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 159,600 660 B 100 35 ANTM Aneka Tambang Tbk. --M2XXO1 615 635 610 630 15 93,281,500 58,503,907,500 7,138 415.375 630 T/J 659,000 625 B 1,011,500 36 APEX Apexindo Pratama Duta Tbk. --U2---2 150 150 101 115 -35 1,400 164,100 10 7.362 150 J 400 110 B 40,100 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 0 0 700 0 0 0 0 744.554 725 J 20,600 620 B 200 38 APII Arita Prima Indonesia Tbk. --U9---2 218 220 214 220 2 3,200 694,200 10 100.000 218 J 2,000 165 B 100 39 APLI Asiaplast Industries Tbk. --U3---1 150 156 128 156 6 18,200 2,680,900 12 130.000 154 J 10,000 132 B 7,000 40 APLN Agung Podomoro Land Tbk. --M6K--1 137 148 135 145 8 38,085,500 5,467,989,800 3,227 39.726 146 J 9,773,700 145 T/B 187,800 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 615 625 570 625 10 15,400 9,615,500 8 41.667 625 T/J 8,300 615 B 5,000 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,800 1,800 1,795 1,800 0 24,400 43,798,500 15 762.712 1,795 J 1,700 1,700 B 200 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---1 428 434 428 428 0 322,400 138,210,800 54 2,908.992 430 J 1,200 428 T/B 5,500 47 ARTA Arthavest Tbk --U9---2 434 0 0 434 0 0 0 0 251.755 420 J 2,300 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 3,400 3,200 3,400 200 2,800 9,140,000 4 2,575.758 3,600 J 6,200 3,300 B 1,000 50 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 292 J 30,100 224 B 100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 1,000 1,000 0 1,500 1,500,000 2 295.377 1,000 T/J 606,600 980 B 500 52 ASGR Astra Graphia Tbk. --U9---1 925 960 920 940 15 50,000 46,657,500 46 194.891 955 J 600 930 B 600 53 ASII Astra International Tbk. --M4BXO1 5,900 6,025 5,875 5,975 75 43,566,600 259,196,942,500 6,949 4,272.832 5,975 T/J 45,800 5,950 B 415,400 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 122 115 121 2 27,100 3,216,900 126 80.667 121 T/J 7,500 120 B 100,000 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,245 1,240 1,195 1,195 -50 263,100 318,215,000 102 2,212.963 1,195 T/J 14,000 1,190 B 28,100 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 306 332 304 318 12 31,632,100 10,074,380,600 2,544 302.857 318 T/J 181,500 316 B 1,126,300 57 ASRI Alam Sutera Realty Tbk. --M6---1 142 158 139 157 15 11,480,000 1,727,232,800 1,440 149.524 158 J 261,800 157 T/B 294,800 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 1,990 J 500 1,835 B 500 59 ASSA Adi Sarana Armada Tbk. --M7K--1 505 535 496 535 30 7,706,900 3,923,162,000 316 137.179 535 T/J 352,200 530 B 220,100 60 ATIC Anabatic Technologies Tbk. --U9---1 675 705 660 705 30 900 612,000 4 100.714 705 T/J 4,800 700 B 1,000 61 AUTO Astra Otoparts Tbk. --M4---1 1,040 1,065 1,030 1,060 20 737,800 775,570,000 268 958.669 1,060 T/J 46,300 1,055 B 72,000 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 127,500 6,375,000 51 50.000 50 T/J 11,317,000 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 46,324,800 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 264 350 0 2,200 711,400 6 258.045 400 J 800 348 B 100,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 56 60 57 58 2 355,800 20,549,900 67 23.200 59 J 72,800 58 T/B 18,300 66 BALI Bali Towerindo Sentra Tbk. --U7---2 725 800 755 795 70 4,800 3,721,500 6 993.750 795 T/J 20,000 725 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 53,300 2,665,000 5 33.333 50 T/J 1,343,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 59,218,800 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 625 630 610 630 5 600 374,500 5 8,171.206 625 J 200 600 B 30,000 70 BAYU Bayu Buana Tbk --U9---2 1,120 1,105 1,105 1,105 -15 300 331,500 2 136.300 1,105 T/J 1,000 1,095 B 200 71 BBCA Bank Central Asia Tbk. --M8B3O1 31,600 32,500 31,300 32,200 600 16,605,000 532,743,082,500 13,767 18,400.000 32,200 T/J 486,000 32,125 B 42,200 72 BBHI Bank Harda Internasional Tbk. --U8---2 110 116 110 116 6 7,300 804,200 11 92.800 116 T/J 5,600 105 B 100 73 BBKP Bank Bukopin Tbk. --M8---1 164 176 161 175 11 12,564,600 2,137,645,600 828 51.915 175 T/J 4,000 174 B 306,200 74 BBLD Buana Finance Tbk. --U8---2 430 428 428 428 -2 100 42,800 1 170.094 428 T/J 500 338 B 500 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,755 2,180 1,755 2,180 425 1,600 2,850,500 5 157.971 2,170 J 600 2,160 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 6,800 7,000 6,725 6,950 150 38,848,200 268,089,530,000 6,673 33.427 6,950 T/J 563,200 6,925 B 959,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 4,100 4,240 4,130 4,220 120 116,305,200 489,494,701,000 11,630 4,822.857 4,230 J 226,300 4,220 T/B 3,920,500 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 630,300 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,690 1,775 1,675 1,750 60 24,391,200 42,028,679,500 3,248 228.261 1,765 J 5,000 1,750 T/B 218,600 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 1,000 254 B 500 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 152 153 145 153 1 760,800 115,239,500 69 433.895 153 T/J 10,100 152 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 200 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 13,000 650,000 9 45.455 50 T/J 1,324,600 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,260 3,320 3,230 3,260 0 2,319,500 7,611,801,000 853 1.841 3,280 J 15,000 3,260 T/B 374,000 85 BEEF Estika Tata Tiara Tbk. --M1---2 274 300 264 292 18 1,237,700 353,589,000 335 85.882 294 J 30,900 292 T/B 182,600 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,600 230,000 5 217.306 50 T/J 413,215,600 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 790 800 765 800 10 411,000 322,474,000 106 533.333 800 T/J 123,600 790 B 57,100 88 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 152 137 149 9 21,489,200 3,137,855,600 1,127 87.647 150 J 535,500 149 T/B 660,000 89 BFIN BFI Finance Indonesia Tbk. --M8---2 450 466 444 450 0 754,000 340,014,000 64 2,306.037 450 T/J 157,800 448 B 12,200 90 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 236,900 11,845,000 34 48.544 50 T/J 640,100 0 B 0 91 BHIT MNC Investama Tbk. --M9---1 60 62 59 62 2 23,798,700 1,446,836,000 9,764 181.313 62 T/J 6,439,100 61 B 1,000,000 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 179 145 145 -50 500 80,100 5 14.500 179 J 8,900 151 B 100 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 326,100 0 B 0 94 BINA Bank Ina Perdana Tbk. --U8---1 880 910 885 890 10 13,800 12,452,000 13 502.836 895 J 1,500 890 T/B 3,500 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 40,400 2,020,000 5 35.714 50 T/J 51,750,000 0 B 0 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,669,400 0 B 0 97 BIRD Blue Bird Tbk. --M7---1 2,200 2,200 2,150 2,170 -30 419,700 909,566,000 192 33.385 2,170 T/J 54,500 2,160 B 200 98 BISI BISI International Tbk. --U1---1 910 940 900 940 30 18,300 16,959,500 28 470.000 940 T/J 4,600 920 B 100 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 950 985 925 985 35 11,233,500 10,812,293,000 1,673 164.167 985 T/J 40,000 980 B 38,700 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 615 630 610 630 15 8,490,000 5,303,301,500 1,423 146.512 630 T/J 710,700 625 B 647,100 101 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 11,200 560,000 3 41.667 50 T/J 168,800 0 B 0 102 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 15,663,500 783,175,000 200 3.455 50 T/J 97,038,800 0 B 0 103 BKSW Bank QNB Indonesia Tbk. --U8---2 158 0 0 158 0 0 0 0 362.552 157 J 8,000 105 B 2,000 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 282,465,600 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---2 525 530 525 530 5 84,100 44,364,000 92 407.692 530 T/J 12,500 525 B 200 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 280 232 270 40 4,400 1,066,400 11 84.375 270 T/J 8,900 260 B 200 108 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 7,200 7,500 7,225 7,475 275 46,277,700 343,302,430,000 6,941 2,252.408 7,500 J 1,005,500 7,475 T/B 449,100 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 71 72 67 72 1 81,300 5,717,600 31 14.400 72 T/J 5,000 71 B 1,000 110 BMTR Global Mediacom Tbk. --M9K--1 318 326 312 322 4 11,929,100 3,834,152,600 1,382 262.087 324 J 95,500 322 T/B 167,800 111 BNBA Bank Bumi Arta Tbk. --U8---1 302 304 300 302 0 188,600 56,916,600 25 188.750 302 T/J 20,000 300 B 18,900 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 700 35,000 3 0.172 50 T/J 76,902,600 0 B 0 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 785 820 775 810 25 2,605,800 2,099,141,000 473 5.981 810 T/J 74,900 805 B 25,000 114 BNII Bank Maybank Indonesia Tbk. --U8---1 178 185 173 182 4 562,100 103,189,100 75 2.169 184 J 10,000 181 B 6,000 115 BNLI Bank Permata Tbk. --M8K--1 1,200 1,275 1,195 1,275 75 53,898,300 67,143,857,500 3,130 13.882 1,280 J 352,500 1,275 T/B 2,888,900 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,560 1,560 0 20,000 31,200,000 3 1,514.563 1,560 T/J 6,200 1,555 B 20,200 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 230 228 212 226 -4 17,800 3,997,800 27 129.143 226 T/J 151,200 224 B 200 118 BOLT Garuda Metalindo Tbk. --U4---2 810 0 0 810 0 0 0 0 147.273 810 J 7,600 780 B 4,900 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 91 103 87 94 3 17,399,100 1,648,732,600 2,091 23.500 95 J 120,500 94 T/B 216,800 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,310 J 225,100 1,190 B 315,800 121 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 82 86 81 85 3 2,300 195,300 5 85.000 85 T/J 6,000 84 B 5,000 123 BRAM Indo Kordsa Tbk. --U4---1 4,510 0 0 4,510 0 0 0 0 175.524 0 J 0 4,300 B 300 124 BRIS Bank BRIsyariah Tbk. --M8---1 200 212 198 204 4 42,014,800 8,667,060,700 1,400 40.000 208 J 251,400 204 T/B 5,325,000 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 630,700 31,535,000 42 7.874 50 T/J 28,808,700 0 B 0 126 BRNA Berlina Tbk. --U3---2 1,000 1,045 1,045 1,045 45 100 104,500 1 784.064 1,045 T/J 25,200 910 B 2,200 127 BRPT Barito Pacific Tbk. --M3XXO1 965 1,065 955 1,020 55 115,191,800 118,356,950,500 8,054 398.858 1,025 J 1,180,100 1,020 T/B 312,600 128 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,050 1,115 1,020 1,115 65 12,499,400 13,601,769,500 1,977 218.411 1,115 T/J 218,100 1,105 B 400 129 BSIM Bank Sinarmas Tbk. --U8---1 520 520 520 520 0 200 104,000 1 354.661 510 J 100 448 B 1,500 130 BSSR Baramulti Suksessarana Tbk. --U2---2 1,820 1,900 1,820 1,850 30 1,100 2,035,000 7 94.872 1,850 T/J 17,600 1,810 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 41,822,000 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---2 159 180 159 180 21 42,700 7,383,700 10 601.142 180 T/J 154,000 175 B 100 135 BTPN Bank BTPN Tbk. --U8---1 2,670 2,770 2,670 2,770 100 114,300 316,429,000 23 536.238 2,770 T/J 187,200 2,710 B 4,800 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,830 4,000 3,830 3,960 130 6,734,400 26,666,363,000 5,448 406.154 3,960 T/J 85,800 3,950 B 807,500 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 95 96 94 95 0 101,800 9,596,400 18 51.488 96 J 15,800 95 T/B 11,100 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,185 1,195 1,155 1,190 5 1,600 1,862,500 7 201.695 1,140 J 21,000 1,000 B 1,000 139 BULL Buana Lintas Lautan Tbk. --M7---1 151 153 148 149 -2 43,135,800 6,526,851,600 148 14.571 149 T/J 76,100 148 B 540,400 140 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,029,600 251,480,000 136 2.902 50 T/J 328,074,900 0 B 0 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 83 93 83 92 9 1,400,700 127,878,500 72 70.769 92 T/J 349,100 83 B 20,000 142 BVIC Bank Victoria International Tbk. --U8---1 63 65 59 62 -1 323,700 19,265,500 49 58.627 62 T/J 155,500 60 B 58,400 143 BWPT Eagle High Plantations Tbk. --U1---1 98 105 93 103 5 52,860,600 5,280,668,400 2,150 22.527 103 T/J 3,299,200 102 B 590,100 144 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,375 J 100 12,325 B 100 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 51 51 50 51 0 838,700 41,946,600 44 30.357 51 T/J 473,800 50 B 1,600 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 192 198 191 194 2 1,962,200 378,803,700 269 58.788 195 J 700 193 B 21,500 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 172 0 0 172 0 0 0 0 86.000 170 J 3,000 150 B 100 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 89 90 85 87 -2 4,245,700 367,857,100 114 49.714 88 J 41,000 87 T/B 100 149 CASA Capital Financial Indonesia Tbk. --U8---2 408 410 374 410 2 88,100 34,711,200 32 749.036 410 T/J 105,900 400 B 200,000 150 CASS Cardig Aero Services Tbk. --U7---2 570 570 570 570 0 1,000 570,000 2 142.500 570 T/J 14,100 480 B 100 151 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 234 250 232 242 8 2,305,500 549,309,400 169 96.800 246 J 39,500 242 T/B 14,300 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,515 1,550 1,490 1,550 35 22,700 34,932,000 28 320.248 1,560 J 2,300 1,550 T/B 19,900 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 59 62 59 61 2 830,500 50,523,100 80 390.400 61 T/J 151,600 60 B 436,600 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 236 244 238 240 4 282,100 67,615,800 60 18.780 246 J 1,000 240 T/B 82,200 155 CINT Chitose Internasional Tbk. --U5---2 280 284 272 282 2 41,800 11,674,800 16 85.455 282 T/J 500 270 B 28,800 156 CITA Cita Mineral Investindo Tbk. --U2---2 1,875 2,000 1,950 2,000 125 150,000 299,975,000 12 7,257.421 1,990 J 1,000 1,870 B 2,500 157 CITY Natura City Developments Tbk. --U6---1 52 52 50 51 -1 115,400 5,773,300 12 42.500 51 T/J 16,600 50 B 100 158 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 159 CLAY Citra Putra Realty Tbk. --U9---2 2,670 3,000 2,620 2,900 230 1,103,200 3,167,852,000 129 1,611.111 2,900 T/J 3,100 2,720 B 1,100 160 CLEO Sariguna Primatirta Tbk. --M5K--1 438 450 430 450 12 5,767,200 2,524,526,200 537 1,956.522 450 T/J 652,100 448 B 20,300 161 CLPI Colorpak Indonesia Tbk. --U9---2 720 730 695 730 10 1,600 1,125,500 6 365.000 725 J 1,400 710 B 900 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,735 1,735 1,730 1,730 -5 12,800 22,174,000 3 165.541 1,850 J 1,200 1,730 T/B 21,900 163 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 91,787,500 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---2 268 268 220 264 -4 3,800 887,000 15 480.000 264 T/J 700 228 B 1,600 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 895 860 800 855 -40 13,500 11,395,500 8 431.818 880 J 100 855 T/B 13,000 168 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 6,384,100 0 B 0 169 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,025 6,500 5,975 6,425 400 6,662,800 42,275,520,000 3,864 29,261.739 6,450 J 5,300 6,425 T/B 282,900 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 64,600 3,230,000 8 40.000 50 T/J 14,895,800 0 B 0 171 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 135,485,900 0 B 0 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 430 430 430 0 130,500 56,115,000 22 216.991 430 T/J 4,400 422 B 1,000 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 31,600 1,580,000 5 16.667 50 T/J 4,688,900 0 B 0 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 625 625 570 615 -10 9,239,500 5,557,354,000 1,603 492.000 615 T/J 83,600 605 B 1,000 175 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 915 950 900 945 30 13,215,900 12,365,085,000 1,508 211.580 950 J 341,000 945 T/B 18,200 177 CTTH Citatah Tbk. --U2---2 54 56 51 53 -1 125,100 6,612,800 24 2.232 53 T/J 500 52 B 26,500 178 DADA Diamond Citra Propertindo Tbk. --U6---2 165 180 144 160 -5 33,467,900 5,464,562,500 4,209 156.863 161 J 2,000 160 T/B 238,900 179 DART Duta Anggada Realty Tbk. --U6---1 290 0 0 290 0 0 0 0 53.610 294 J 2,000 290 B 1,000 180 DAYA Duta Intidaya Tbk. --U9---2 282 282 282 282 0 700 197,400 4 157.454 298 J 300 262 B 100 181 DEAL Dewata Freightinternational Tbk. --U7---2 216 234 204 220 4 186,898,200 41,478,693,800 9,376 146.667 220 T/J 638,300 218 B 1,473,000 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,745 1,750 1,745 1,750 5 2,700 4,723,000 5 3,512.505 1,755 J 900 1,745 B 400 183 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 600 30,000 1 16.496 50 T/J 148,184,500 0 B 0 184 DFAM Dafam Property Indonesia Tbk. --U9---2 380 382 380 380 0 65,100 24,803,200 23 330.435 380 T/J 8,200 378 B 38,700 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 500 25,000 2 22.222 50 T/J 13,256,000 0 B 0 186 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,700 1,700 1,700 10 1,200 2,040,000 1 850.000 1,700 T/J 800 1,695 B 1,100 187 DILD Intiland Development Tbk. --U6---1 252 250 244 248 -4 1,848,500 458,181,000 152 43.216 248 T/J 717,600 246 B 12,000 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,340 2,200 1,950 2,040 -300 1,218,800 2,463,402,000 644 69.153 2,040 T/J 330,000 2,020 B 101,100 189 DKFT Central Omega Resources Tbk. --M2---2 113 118 110 116 3 5,971,400 684,921,700 755 297.971 116 T/J 543,900 114 B 89,200 190 DLTA Delta Djakarta Tbk. --U5---1 6,400 6,150 5,950 6,000 -400 41,600 249,662,500 55 35,865.862 6,150 J 100 5,950 B 700 191 DMAS Puradelta Lestari Tbk. --M6K--1 244 248 234 240 -4 31,774,300 7,561,068,400 1,961 114.286 240 T/J 71,800 238 B 1,311,700 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 117 117 105 105 -12 7,021,800 778,114,000 281 45.652 109 J 40,000 105 T/B 22,500 193 DMND Diamond Food Indonesia Tbk. --U5---1 1,000 1,030 955 970 -30 229,700 222,318,000 73 106.011 990 J 900 970 T/B 29,000 194 DNAR Bank Oke Indonesia Tbk. --U8---1 238 294 252 254 16 1,200 308,600 4 230.909 254 T/J 3,600 252 B 100 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,942.752 3,290 J 1,400 3,280 B 1,000 196 DOID Delta Dunia Makmur Tbk. --M2---1 162 173 160 169 7 11,185,500 1,874,378,400 956 228.799 169 T/J 709,800 168 B 15,000 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 0 0 222 0 0 0 0 72.129 270 J 1,000 173 B 6,000 198 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---1 105 99 92 97 -8 35,700 3,469,700 31 55.205 97 T/J 50,700 96 B 100 200 DSNG Dharma Satya Nusantara Tbk. --M1---1 390 396 392 392 2 401,800 158,510,800 54 105.946 392 T/J 122,900 390 B 24,500 201 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 1,040 1,100 970 1,100 60 205,800 216,008,500 59 217.822 1,140 J 7,800 1,100 T/B 1,800 203 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 2,170 2,210 2,180 2,210 40 44,700 98,775,000 5 813.482 2,210 T/J 100 2,180 B 500 205 DWGL Dwi Guna Laksana Tbk. --U9---2 276 278 276 276 0 7,600 2,100,800 8 184.000 276 T/J 12,700 250 B 3,500 206 DYAN Dyandra Media International Tbk. --M9---1 54 57 52 55 1 4,508,900 243,497,000 556 15.714 55 T/J 258,400 54 B 1,497,600 207 EAST Eastparc Hotel Tbk. --M9---2 60 65 60 63 3 7,616,100 473,069,800 577 47.368 64 J 520,200 63 T/B 714,900 208 ECII Electronic City Indonesia Tbk. --U9---2 795 795 760 785 -10 15,400 12,087,500 5 19.383 795 J 99,800 760 B 1,400 209 EKAD Ekadharma International Tbk. --U3---1 925 990 920 975 50 380,100 367,637,500 203 2,475.122 985 J 1,000 970 B 9,900 210 ELSA Elnusa Tbk. --M2K--1 232 236 226 232 0 32,515,200 7,514,182,000 1,382 58.000 234 J 532,300 232 T/B 1,889,100 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 611,327,300 0 B 0 212 EMDE Megapolitan Developments Tbk. --U6---2 202 202 200 202 0 2,635,000 527,070,000 4 80.800 202 T/J 84,000 170 B 15,000 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,800 5,000 0 19,500 94,300,000 22 694.444 5,000 T/J 700 4,680 B 100 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 48,700 2,435,000 10 4.169 50 T/J 17,444,000 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 1,600 1,720 B 3,000 217 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,740 1,790 1,690 1,785 45 14,730,700 26,047,313,000 2,684 178.500 1,785 T/J 500 1,780 B 5,487,500 218 ERTX Eratex Djaja Tbk. --U4---2 140 0 0 140 0 0 0 0 59.420 137 J 25,200 100 B 2,000 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 162 178 159 172 10 16,775,500 2,875,992,100 1,693 105.521 173 J 701,100 172 T/B 2,035,700 220 ESSA Surya Esa Perkasa Tbk. --M2K--1 169 176 164 169 0 3,485,100 587,548,500 534 314.647 170 J 108,000 169 T/B 196,900 221 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 1,000 50,000 1 20.080 50 T/J 233,500 0 B 0 222 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 10,300 515,000 2 4.118 53 J 1,900 50 T/B 748,900 223 EXCL XL Axiata Tbk. --M7BXO1 2,500 2,570 2,450 2,540 40 12,409,200 31,329,354,000 2,457 128.907 2,550 J 106,200 2,540 T/B 3,800 224 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,140 1,095 1,095 -5 100,400 110,451,500 85 3,444.154 1,200 J 100 1,100 B 155,700 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,100 J 1,000 7,025 B 200 226 FILM MD Pictures Tbk. --U9---1 164 180 165 168 4 9,735,400 1,666,541,500 1,472 80.000 168 T/J 747,100 167 B 179,300 227 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 228 FIRE Alfa Energi Investama Tbk. --U2---2 128 172 122 172 44 49,084,300 7,739,446,700 5,428 34.400 0 J 0 172 T/B 21,063,300 229 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 3,000 J 300 2,490 B 200 230 FITT Hotel Fitra International Tbk. --U9---2 59 62 59 62 3 20,600 1,274,700 18 60.784 62 T/J 9,600 59 B 1,000 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 535 J 400 356 B 1,100 232 FOOD Sentra Food Indonesia Tbk. --U5---2 74 99 78 99 25 908,200 89,058,200 222 73.333 0 J 0 99 T/B 555,700 233 FORU Fortune Indonesia Tbk --U9---2 122 0 0 122 0 0 0 0 93.846 111 J 100 91 B 100 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 14,176,200 0 B 0 235 FPNI Lotte Chemical Titan Tbk. --U3---2 80 88 80 83 3 571,100 47,633,300 250 25.176 83 T/J 33,900 82 B 23,300 236 FREN Smartfren Telecom Tbk. --U7---1 95 97 85 93 -2 49,447,300 4,667,000,900 2,576 5.167 94 J 2,102,300 93 T/B 3,891,000 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 107 103 100 103 -4 113,000 11,313,500 17 93.636 105 J 13,200 101 B 2,500 238 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 4,679,000 0 B 0 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 60 56 56 -1 1,250,200 72,893,300 266 35.000 58 J 126,900 56 T/B 326,300 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,715 0 0 1,715 0 0 0 0 1,372.000 2,130 J 500 1,715 B 600 241 GEMA Gema Grahasarana Tbk. --U9---2 366 364 310 364 -2 32,500 11,255,000 6 808.889 364 T/J 32,400 318 B 100 242 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 243 GGRM Gudang Garam Tbk. --M5B3O1 50,775 52,200 50,500 51,775 1,000 990,400 51,301,215,000 2,456 2,020.488 51,950 J 100 51,775 T/B 14,300 244 GGRP Gunung Raja Paksi Tbk. --U3---2 446 422 380 392 -54 7,400 3,076,800 10 46.667 418 J 400 392 T/B 5,100 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,170 1,200 1,200 1,200 30 100 120,000 1 102.564 1,340 J 400 1,200 T/B 9,900 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 268 276 264 276 8 21,146,400 5,753,181,400 2,032 37.102 278 J 1,540,100 276 T/B 353,900 247 GJTL Gajah Tunggal Tbk. --M4---1 402 412 396 408 6 1,570,500 637,423,000 313 80.101 410 J 4,700 408 T/B 42,700 248 GLOB Global Teleshop Tbk. --U9---2 326 330 330 330 4 200 66,000 1 28.696 308 J 4,000 270 B 1,000 249 GLVA Galva Technologies Tbk. --U9---2 256 270 244 270 14 640,700 162,634,800 67 119.469 270 T/J 182,300 250 B 200 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 78 82 76 78 0 33,559,500 2,619,943,600 1,102 19.500 78 T/J 2,423,000 77 B 380,000 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,375 17,750 17,750 17,750 -625 300 5,325,000 1 3,086.957 17,750 T/J 700 14,925 B 100 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 0 0 222 0 0 0 0 131.361 230 J 900 169 B 6,000 253 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 1,270 1,280 1,270 1,275 5 188,400 239,897,500 79 99.222 1,275 T/J 9,000 1,270 B 2,300 255 GPRA Perdana Gapuraprima Tbk. --U6---1 54 55 52 54 0 987,700 52,876,900 121 23.293 54 T/J 167,800 53 B 222,100 256 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 257 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 110 J 400 96 B 800 258 GTBO Garda Tujuh Buana Tbk --U2---2 100 109 100 106 6 23,600 2,361,500 5 92.174 106 T/J 20,700 100 B 20,000 259 GWSA Greenwood Sejahtera Tbk. --U6---1 139 141 129 140 1 1,600 222,600 8 56.000 140 T/J 2,000 137 B 300 260 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 400 20,000 1 26.579 50 T/J 9,037,200 0 B 0 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,021,000 0 B 0 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 0 0 149 0 0 0 0 83.823 155 J 20,000 150 B 200,300 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 570 600 565 575 5 600 346,000 5 109.524 570 J 800 545 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 3,150 2,980 2,980 -30 1,369,800 4,084,956,000 89 80.541 2,980 T/J 180,900 2,970 B 6,300 266 HELI Jaya Trishindo Tbk. --U7---2 172 175 174 174 2 1,100 192,100 7 158.182 178 J 1,000 174 T/B 4,600 267 HERO Hero Supermarket Tbk. --U9---1 835 950 765 790 -45 7,500 6,322,000 29 1,648.994 830 J 100 790 T/B 100 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,100 2,980 3,000 0 377,900 1,133,691,000 78 918.386 3,040 J 200 3,000 T/B 13,100 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 1,000 575,000 1 884.615 575 T/J 17,100 450 B 2,000 270 HKMU HK Metals Utama Tbk. --U9---1 149 158 145 150 1 2,833,500 434,107,200 210 65.217 150 T/J 305,700 149 B 197,400 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,750 1,820 1,735 1,785 35 37,626,400 67,484,930,000 5,037 8,910.743 1,785 T/J 74,400 1,780 B 1,169,600 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 910 925 900 920 10 17,214,700 15,753,697,500 929 296.774 925 J 600,100 920 T/B 8,700 273 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 274 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 97 100 0 70,125,500 7,012,429,700 38 54.054 100 T/J 10,000 97 B 12,300 275 HRME Menteng Heritage Realty Tbk. --U9---2 940 965 940 950 10 57,585,800 54,873,745,500 319 904.762 965 J 4,400 950 T/B 3,600 276 HRTA Hartadinata Abadi Tbk. --M5---1 258 262 258 260 2 282,000 73,348,600 45 86.667 262 J 45,700 260 T/B 35,000 277 HRUM Harum Energy Tbk. --M2K--1 1,220 1,220 1,200 1,215 -5 249,600 303,077,500 61 23.365 1,220 J 20,100 1,215 T/B 328,300 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 48,053,400 0 B 0 279 IBFN Intan Baruprana Finance Tbk. --U8---2 378 378 350 378 0 180,200 67,096,000 20 26.723 378 T/J 32,100 352 B 500 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,850 9,100 9,100 9,100 250 100 910,000 1 978.705 9,600 J 4,900 9,000 B 5,200 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 11,000 10,750 10,950 0 4,640,300 50,768,700,000 2,837 405.931 10,950 T/J 303,200 10,925 B 12,100 282 ICON Island Concepts Indonesia Tbk. --U9---2 65 70 65 70 5 2,300 158,300 5 134.367 69 J 30,000 65 B 300 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 290 0 0 290 0 0 0 0 22.656 348 J 20,100 288 B 100 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 154 165 153 161 7 217,000 34,160,700 73 153.333 161 T/J 260,200 158 B 200 285 IFSH Ifishdeco Tbk. --U2---2 480 490 460 460 -20 6,600 3,224,000 10 104.545 470 J 50,000 380 B 6,000 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 290 296 286 296 6 23,800 6,908,800 19 193.464 294 J 500 288 B 14,500 287 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 94,500 4,725,000 8 14.286 50 T/J 11,322,200 0 B 0 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 148 150 146 150 2 70,100 10,342,900 22 125.000 150 T/J 33,400 147 B 14,500 290 IKBI Sumi Indo Kabel Tbk. --U4---2 240 240 240 240 0 8,900 2,136,000 8 21.765 240 T/J 21,100 238 B 200 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 700 720 680 680 -20 1,069,600 749,970,500 344 91.290 690 J 80,300 680 T/B 106,200 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 236 240 218 230 -6 121,600 27,967,000 10 46.000 236 J 38,500 230 T/B 4,300 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,070 1,070 1,070 0 135,600 145,092,000 16 281.579 1,065 J 28,800 1,060 B 2,600 294 INAF Indofarma (Persero) Tbk. --U5---1 665 775 650 720 55 16,829,100 12,224,021,000 4,398 288.000 725 J 65,800 720 T/B 5,000 295 INAI Indal Aluminium Industry Tbk. --U3---2 388 390 390 390 2 200 78,000 2 142.387 390 T/J 26,000 386 B 100 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 1,508,500 0 B 0 297 INCI Intanwijaya Internasional Tbk --U3---1 380 388 374 384 4 2,000 752,400 5 41.532 374 J 58,500 364 B 300 298 INCO Vale Indonesia Tbk. --M2XXO1 2,720 2,760 2,630 2,710 -10 9,474,100 25,719,723,000 2,607 1,106.122 2,720 J 98,700 2,710 T/B 115,100 299 INDF Indofood Sukses Makmur Tbk. --M5BXO1 7,125 7,250 7,050 7,175 50 8,989,200 64,580,807,500 3,654 1,228.196 7,175 T/J 60,000 7,150 B 269,900 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 79 85 78 81 2 370,000 29,832,300 104 73.636 82 J 20,000 81 T/B 13,900 301 INDR Indo-Rama Synthetics Tbk. --U4---1 1,950 2,110 1,950 1,970 20 5,100 10,160,500 25 265.323 2,090 J 3,000 1,970 T/B 1,900 302 INDS Indospring Tbk. --M4---1 1,845 1,900 1,800 1,860 15 23,100 42,684,000 28 174.375 1,860 T/J 600 1,825 B 2,000 303 INDX Tanah Laut Tbk --U9---2 57 55 51 51 -6 200 10,600 2 4.080 54 J 900 52 B 200 304 INDY Indika Energy Tbk. --M2K--1 755 805 745 785 30 5,104,000 4,006,549,000 1,629 26.610 790 J 1,000 785 T/B 143,100 305 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,075 6,575 5,925 6,350 275 11,096,300 70,667,407,500 5,422 327.207 6,350 T/J 36,400 6,325 B 43,900 306 INOV Inocycle Technology Group Tbk. --M3---2 306 318 306 314 8 891,100 278,921,800 74 125.600 314 T/J 72,200 312 B 300 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 2,100 105,000 3 0.286 50 T/J 468,700 0 B 0 308 INPP Indonesian Paradise Property Tbk. --U9---2 950 950 785 845 -105 46,000 37,767,500 46 804.762 845 T/J 1,400 800 B 200 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,820 3,820 3,800 3,800 -20 23,000 87,629,000 18 1,376.812 3,800 T/J 200 3,770 B 300 310 INRU Toba Pulp Lestari Tbk. --U3---2 810 0 0 810 0 0 0 0 8.223 790 J 600 620 B 500 311 INTA Intraco Penta Tbk. --U9---2 448 454 430 450 2 14,800 6,654,000 12 317.212 452 J 2,500 428 B 700 312 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 206 J 800 168 B 100 313 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 14,050 15,700 14,300 15,525 1,475 3,146,000 47,395,842,500 4,381 621.000 15,525 T/J 3,700 15,400 B 700 314 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 470 470 452 458 -12 1,559,100 723,466,600 250 27.927 460 J 1,000 458 T/B 400 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 149 156 148 151 2 82,000 12,342,000 23 39.737 151 T/J 37,000 149 B 1,500 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 64 66 63 65 1 106,300 6,914,200 17 30.952 66 J 55,500 63 B 14,200 317 IPTV MNC Vision Networks Tbk. --U9---1 378 400 374 398 20 1,858,000 722,805,000 359 165.833 398 T/J 49,000 396 B 212,300 318 IRRA Itama Ranoraya Tbk. --U9---2 635 640 610 635 0 3,571,000 2,240,565,500 541 169.786 635 T/J 11,600 630 B 44,200 319 ISAT Indosat Tbk. --M7K--1 2,160 2,280 2,120 2,260 100 5,744,600 12,893,004,000 2,260 161.429 2,270 J 235,700 2,260 T/B 51,300 320 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 151 157 148 154 3 4,502,200 691,085,800 360 52.203 155 J 293,600 154 T/B 71,500 321 ITIC Indonesian Tobacco Tbk. --U5---2 1,950 1,950 1,805 1,870 -80 11,276,700 21,246,437,000 4,709 850.000 1,870 T/J 82,600 1,865 B 300 322 ITMA Sumber Energi Andalan Tbk. --U9---2 272 300 272 290 18 24,500 7,110,200 50 83.453 290 T/J 19,100 288 B 1,000 323 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 11,050 11,200 10,825 10,950 -100 2,944,300 32,444,242,500 4,267 78.214 11,025 J 1,000 10,950 T/B 28,700 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,300 1,300 1,270 1,270 -30 7,162,500 9,202,378,000 50 516.260 1,270 T/J 32,200 1,265 B 4,700 325 JAWA Jaya Agra Wattie Tbk. --U1---1 87 87 86 86 -1 2,700 232,300 7 17.200 86 T/J 1,500 80 B 2,000 326 JAYA Armada Berjaya Trans Tbk. --U7---2 77 77 67 76 -1 1,691,200 120,574,300 158 26.389 76 T/J 22,300 75 B 343,300 327 JECC Jembo Cable Company Tbk. --U4---2 6,575 0 0 6,575 0 0 0 0 498.314 6,400 J 2,000 5,275 B 100 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 140,776,700 0 B 0 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 525 525 525 -25 1,200,000 630,000,000 1 297.805 540 J 5,000 510 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 100 331 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---2 450 470 460 470 20 4,600 2,157,600 13 335.714 480 J 100 464 B 200 333 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,495 1,530 1,475 1,520 25 10,477,200 15,865,242,000 2,894 415.528 1,520 T/J 349,200 1,515 B 489,600 334 JRPT Jaya Real Property Tbk. --M6K--1 460 460 452 458 -2 8,341,900 3,810,128,000 435 440.385 460 J 112,900 454 B 9,900 335 JSKY Sky Energy Indonesia Tbk. --U4---1 118 123 116 116 -2 18,175,600 2,153,062,500 1,443 58.000 118 J 346,000 116 T/B 869,600 336 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,760 4,900 4,770 4,820 60 3,556,800 17,131,748,000 2,380 284.231 4,830 J 51,300 4,820 T/B 106,800 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 0 0 950 0 0 0 0 204.600 1,085 J 200 785 B 100 338 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 950 950 945 945 -5 120,800 114,756,500 8 2,100.000 950 J 86,700 945 T/B 41,100 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 745 765 720 745 0 13,990,100 10,487,742,500 3,033 745.000 750 J 110,400 745 T/B 19,700 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 8.464 50 T/J 459,300 0 B 0 341 KAYU Darmi Bersaudara Tbk. --U9---2 61 63 57 59 -2 3,768,600 223,983,000 411 39.333 60 J 420,100 59 T/B 400 342 KBLI KMI Wire & Cable Tbk. --M4K--1 426 432 416 430 4 1,248,200 529,471,600 185 52.249 430 T/J 1,638,700 428 B 15,100 343 KBLM Kabelindo Murni Tbk. --U4---2 260 260 238 250 -10 4,600 1,175,000 7 8.333 260 J 400 250 T/B 300 344 KBLV First Media Tbk. --U9---2 280 348 348 348 68 200 69,600 2 92.568 348 T/J 4,100 264 B 100 345 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 346 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,000 1,000 920 930 -70 700 680,000 5 232.500 930 T/J 200 920 B 3,900 347 KEEN Kencana Energi Lestari Tbk. --M7---1 390 390 384 390 0 2,395,200 927,900,200 67 98.485 390 T/J 39,300 384 B 15,900 348 KEJU Mulia Boga Raya Tbk. --U5---2 805 820 800 815 10 95,900 77,104,500 52 108.667 815 T/J 2,900 810 B 5,200 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 21,900 1,095,000 6 1.818 50 T/J 121,500 0 B 0 350 KICI Kedaung Indah Can Tbk --U5---1 200 224 220 224 24 14,000 3,100,800 12 47.557 224 T/J 200 218 B 2,000 351 KIJA Kawasan Industri Jababeka Tbk. --M6---1 286 288 278 280 -6 1,269,500 355,294,600 333 9.715 280 T/J 284,500 278 B 510,600 352 KINO Kino Indonesia Tbk. --M5---1 2,970 3,050 2,920 3,020 50 512,300 1,549,690,000 83 79.474 3,050 J 57,600 3,020 T/B 49,700 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 296 0 0 296 0 0 0 0 98.667 294 J 1,300 250 B 100 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,780 1,780 1,660 1,710 -70 13,200 23,319,000 19 846.535 1,700 J 400 1,600 B 500 355 KKGI Resource Alam Indonesia Tbk. --U2---1 199 218 200 200 1 8,200 1,665,800 8 701.754 216 J 4,500 200 T/B 9,900 356 KLBF Kalbe Farma Tbk. --M5BXO1 1,210 1,290 1,210 1,275 65 30,659,400 38,848,466,000 4,777 12,435.385 1,280 J 310,400 1,275 T/B 184,100 357 KMTR Kirana Megatara Tbk. --U3---2 250 250 250 250 0 23,800 5,950,000 5 54.585 250 T/J 33,500 240 B 10,000 358 KOBX Kobexindo Tractors Tbk. --U9---1 110 112 105 107 -3 340,200 36,306,100 98 26.750 108 J 13,700 107 T/B 134,800 359 KOIN Kokoh Inti Arebama Tbk --U9---2 140 153 100 140 0 11,600 1,637,000 21 94.706 140 T/J 1,500 122 B 1,000 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 680 J 11,500 456 B 100 361 KOPI Mitra Energi Persada Tbk. --U7---2 610 615 610 610 0 33,800 20,658,000 11 154.430 615 J 5,600 605 B 8,100 362 KOTA DMS Propertindo Tbk. --U6---1 670 710 650 700 30 8,378,900 5,606,915,500 27 350.000 700 T/J 10,600 650 B 27,700 363 KPAL Steadfast Marine Tbk. --U4---1 128 149 120 140 12 503,100 70,520,600 168 121.739 140 T/J 60,600 138 B 25,000 364 KPAS Cottonindo Ariesta Tbk. --U5---2 50 52 50 51 1 2,445,400 123,535,400 175 30.357 52 J 887,000 51 T/B 222,300 365 KPIG MNC Land Tbk. --M9---2 127 130 125 130 3 10,540,800 1,346,930,900 7,066 279.732 130 T/J 503,800 129 B 400,000 366 KRAH Grand Kartech Tbk. --U4---2 1,560 0 0 1,560 0 0 0 0 567.273 1,600 J 1,100 1,520 B 200 367 KRAS Krakatau Steel (Persero) Tbk. --U3---1 224 230 220 224 0 6,989,700 1,571,405,400 550 27.848 226 J 247,800 224 T/B 46,000 368 KREN Kresna Graha Investama Tbk. --U9---1 470 478 468 478 8 25,310,000 11,989,242,000 381 4,972.950 478 T/J 796,500 472 B 10,500 369 LAND Trimitra Propertindo Tbk. --U6---2 460 488 450 458 -2 132,900 60,396,400 35 117.436 458 T/J 10,500 450 B 200 370 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,869,600 0 B 0 371 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 372 LCKM LCK Global Kedaton Tbk. --U7---2 338 338 338 338 0 10,000 3,380,000 2 162.500 338 T/J 255,000 296 B 20,000 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 800 40,000 5 7.806 50 T/J 14,055,000 0 B 0 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,625 5,625 5,600 5,600 -25 400 2,242,500 2 92.562 6,050 J 2,100 5,600 T/B 499,300 375 LINK Link Net Tbk. --M9---1 3,500 3,530 3,470 3,500 0 4,026,000 14,095,024,000 457 218.750 3,500 T/J 539,400 3,470 B 1,700 376 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 470 J 700 364 B 200 377 LMAS Limas Indonesia Makmur Tbk --U9---2 67 69 58 66 -1 1,802,300 118,320,300 283 20.743 67 J 18,100 66 T/B 42,800 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 90 87 89 2 3,700 331,900 6 12.987 87 J 9,500 85 B 100 379 LMSH Lionmesh Prima Tbk. --U3---2 157 0 0 157 0 0 0 0 21.806 0 J 0 210 B 2,300 380 LPCK Lippo Cikarang Tbk --U6---1 635 710 630 710 75 2,909,200 1,973,686,000 491 80.050 715 J 2,300 710 T/B 369,900 381 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 3,650 3,650 0 200 730,000 1 164.045 3,640 J 100 3,000 B 300 382 LPIN Multi Prima Sejahtera Tbk --U4---2 198 0 0 198 0 0 0 0 90.316 242 J 100 190 B 2,000 383 LPKR Lippo Karawaci Tbk. --M6K--1 234 238 234 238 4 50,456,500 11,904,576,400 1,346 76.854 238 T/J 3,739,200 236 B 2,582,500 384 LPLI Star Pacific Tbk --U9---2 52 70 52 67 15 57,100 3,284,800 12 2.067 67 T/J 37,500 53 B 100 385 LPPF Matahari Department Store Tbk. --M9XXO1 3,190 3,270 3,130 3,210 20 3,594,200 11,576,975,000 2,544 72.738 3,210 T/J 539,000 3,200 B 17,800 386 LPPS Lippo Securities Tbk. --U8---2 73 74 73 74 1 8,800 646,300 10 5.026 75 J 1,600 74 T/B 1,400 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 168 167 150 153 -15 24,300 3,669,600 11 17.000 165 J 100 153 T/B 1,000 388 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 1,010 1,045 990 1,030 20 15,827,200 16,288,715,500 1,794 265.806 1,035 J 365,700 1,030 T/B 640,100 389 LTLS Lautan Luas Tbk. --U9---1 550 555 540 555 5 23,800 13,157,500 11 196.191 555 T/J 3,300 550 B 500 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 600 660 560 600 0 23,355,700 14,372,703,000 10,496 209.790 600 T/J 340,200 595 B 30,000 391 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 50 50 50 0 3,300 165,000 3 45.455 50 T/J 32,744,700 0 B 0 393 MAIN Malindo Feedmill Tbk. --M3K--1 735 795 710 770 35 2,130,500 1,624,701,000 723 437.500 775 J 53,500 770 T/B 100 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 36,600 1,830,000 8 6.835 50 T/J 960,321,300 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 3,400 3,400 3,260 3,400 0 161,000 540,067,000 35 161.905 3,400 T/J 106,600 3,330 B 53,000 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 2,300 3,450,000 1 89.286 1,590 J 7,000 1,450 B 600 398 MAPI Mitra Adiperkasa Tbk. --M9K--1 795 805 780 800 5 9,548,700 7,605,927,000 1,477 1,283.800 800 T/J 3,518,800 795 B 15,500 399 MARI Mahaka Radio Integra Tbk. --M9---2 169 175 175 175 6 20,000 3,500,000 8 233.333 175 T/J 7,600 0 B 0 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 444 448 444 448 4 1,398,800 624,186,600 179 896.000 450 J 37,800 448 T/B 7,200 401 MASA Multistrada Arah Sarana Tbk. --U4---1 478 0 0 478 0 0 0 0 339.875 478 J 6,100 462 B 100 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,900 7,000 7,000 7,000 100 500 3,500,000 2 3,182.730 8,225 J 100 7,000 T/B 100 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,810 1,900 1,845 1,900 90 6,200 11,656,500 17 146.154 1,900 T/J 10,800 1,850 B 300 404 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 362 372 356 358 -4 1,225,100 443,606,600 352 22.375 360 J 6,000 358 T/B 211,300 405 MBTO Martina Berto Tbk. --U5---1 72 84 64 70 -2 24,900 1,828,700 50 9.459 80 J 5,000 70 T/B 22,000 406 MCAS M Cash Integrasi Tbk. --U9---2 1,720 1,750 1,680 1,735 15 83,900 144,087,000 98 125.271 1,735 T/J 34,700 1,700 B 1,600 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 87 95 87 92 5 2,658,100 242,644,500 350 82.517 92 T/J 3,100 90 B 6,100 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 300 15,000 1 36.232 50 T/J 6,517,000 0 B 0 409 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,260 1,305 1,265 1,280 20 107,085,000 138,125,838,500 6,717 333.775 1,280 T/J 448,100 1,275 B 746,300 410 MDKI Emdeki Utama Tbk. --U3---2 181 185 176 183 2 195,600 35,844,700 25 42.825 183 T/J 100 176 B 15,400 411 MDLN Modernland Realty Tbk. --M6---1 150 152 148 150 0 3,572,600 535,460,000 365 44.516 150 T/J 58,400 149 B 229,700 412 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 26,724,600 0 B 0 413 MEDC Medco Energi Internasional Tbk. --M2K--1 655 690 650 680 25 41,209,200 27,837,332,500 3,128 1,197.668 680 T/J 128,200 675 B 1,087,400 414 MEGA Bank Mega Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 4,665.131 6,200 J 100 5,500 B 100 415 MERK Merck Tbk. --U5---2 2,000 2,150 2,010 2,010 10 12,100 24,952,000 34 5,299.655 2,090 J 500 2,020 B 100 416 META Nusantara Infrastructure Tbk. --U7---1 183 165 159 163 -20 616,300 100,117,700 88 49.382 163 T/J 133,200 162 B 25,000 417 MFIN Mandala Multifinance Tbk. --U8---2 1,245 1,285 1,285 1,285 40 25,000 32,125,000 5 1,317.949 1,285 T/J 507,000 1,100 B 2,000 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 442 0 0 442 0 0 0 0 221.000 440 J 12,100 400 B 100 419 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 420 MGRO Mahkota Group Tbk. --M1K--1 740 750 725 740 0 1,531,800 1,136,176,000 171 328.889 740 T/J 13,900 725 B 4,300 421 MICE Multi Indocitra Tbk. --U9---2 350 350 350 350 0 100 35,000 1 71.429 350 T/J 9,200 332 B 5,300 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,240 1,240 1,240 1,240 0 448,900 556,636,000 3 450.909 1,300 J 300,000 1,240 T/B 201,900 423 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,400 2,470 2,390 2,430 30 3,299,900 8,045,901,000 751 143.069 2,450 J 37,700 2,430 T/B 93,000 424 MINA Sanurhasta Mitra Tbk. --U9---2 51 52 50 50 -1 7,680,000 384,890,500 345 238.095 51 J 389,100 50 T/B 28,600 425 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,592,500 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 0 100 5,000 1 125.000 50 T/J 18,266,500 0 B 0 428 MKPI Metropolitan Kentjana Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 761.905 15,900 J 400 13,075 B 100 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,700 15,000 14,950 15,000 300 57,800 866,965,000 19 95,541.401 15,200 J 200 14,600 B 1,000 430 MLIA Mulia Industrindo Tbk --U3---2 615 625 590 595 -20 7,160,600 4,321,988,500 376 99.374 600 J 12,200 595 T/B 17,900 431 MLPL Multipolar Tbk. --M9---1 54 60 54 58 4 3,659,700 209,179,800 178 6.653 59 J 146,400 58 T/B 463,100 432 MLPT Multipolar Technology Tbk. --U9---1 390 390 370 372 -18 3,000 1,117,200 6 77.500 398 J 1,000 372 T/B 10,200 433 MMLP Mega Manunggal Property Tbk. --M6---2 168 169 160 169 1 354,500 57,298,200 33 28.889 166 J 98,800 164 B 100 434 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,305 1,400 1,300 1,395 90 43,387,800 59,083,749,500 40,376 155.000 1,395 T/J 2,605,500 1,390 B 468,000 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,030 J 23,700 810 B 500 436 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 625 635 610 630 5 2,241,600 1,403,568,500 251 42.000 635 J 125,800 630 T/B 93,300 437 MPOW Megapower Makmur Tbk. --U7---2 62 64 59 64 2 84,300 5,308,200 54 32.000 64 T/J 3,300 63 B 1,300 438 MPPA Matahari Putra Prima Tbk. --U9---1 104 110 104 106 2 869,000 92,654,700 158 44.566 108 J 29,500 106 T/B 69,200 439 MPRO Maha Properti Indonesia Tbk. --U6---2 830 850 850 850 20 200 170,000 1 772.727 900 J 2,100 710 B 500 440 MRAT Mustika Ratu Tbk. --U5---1 132 140 132 140 8 12,700 1,764,900 7 21.538 140 T/J 2,000 139 B 100 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,700 0 0 5,700 0 0 0 0 517.015 5,650 J 1,000 4,900 B 100 442 MSIN MNC Studios International Tbk. --M9---2 380 384 374 380 0 275,800 104,765,400 35 76.000 380 T/J 11,400 378 B 15,000 443 MSKY MNC Sky Vision Tbk. --U9---1 1,555 1,800 1,800 1,800 245 25,700 46,260,000 10 118.421 1,800 T/J 100 1,795 B 300 444 MTDL Metrodata Electronics Tbk. --M9K--1 1,555 1,600 1,545 1,565 10 1,560,800 2,432,054,500 379 2,817.383 1,565 T/J 674,700 1,560 B 10,000 445 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 133,013,400 0 B 0 446 MTLA Metropolitan Land Tbk. --U6---1 452 500 500 500 48 5,200 2,600,000 4 210.216 500 T/J 46,500 454 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---2 200 180 131 150 -50 2,800 411,200 13 38.437 180 J 900 150 T/B 200 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 57 61 51 59 2 118,900 6,629,100 44 59.000 59 T/J 3,000 58 B 600 451 MYOH Samindo Resources Tbk. --U2---1 1,195 1,205 1,205 1,205 10 65,200 78,566,000 13 143.525 1,205 T/J 13,400 1,170 B 100 452 MYOR Mayora Indah Tbk. --M5KB-1 1,840 1,885 1,835 1,885 45 1,766,500 3,300,770,000 615 9,429.715 1,885 T/J 448,100 1,880 B 5,100 453 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 454 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 455 MYTX Asia Pacific Investama Tbk. --U4---1 51 59 50 54 3 253,800 12,797,900 26 8.117 54 T/J 38,000 50 B 10,100 456 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 1,140 1,160 1,140 1,150 10 37,463,900 43,052,037,000 1,679 1,116.505 1,155 J 19,800 1,145 B 50,000 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 131 131 131 131 0 500 65,500 1 77.976 145 J 500 131 T/B 18,900 459 NFCX NFC Indonesia Tbk. --U9---2 2,490 2,530 2,460 2,490 0 2,700 6,752,000 8 134.595 2,490 T/J 51,300 2,460 B 500 460 NICK Charnic Capital Tbk. --U9---2 338 0 0 338 0 0 0 0 169.000 324 J 600 282 B 100 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 480 515 460 464 -16 27,719,200 13,433,020,700 5,736 142.769 466 J 65,500 464 T/B 29,200 462 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---2 144 144 141 144 0 12,300 1,770,900 4 137.143 145 J 3,000 140 B 600 464 NISP Bank OCBC NISP Tbk. --U8---1 845 855 840 840 -5 20,600 17,485,500 19 1,017.886 855 J 9,400 840 T/B 17,900 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 1,900 850 B 1,000 466 NRCA Nusa Raya Cipta Tbk. --U6---1 320 340 318 336 16 224,400 75,257,200 57 39.529 338 J 87,400 330 B 35,100 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 71,402,200 0 B 0 468 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 448 J 1,000 352 B 1,100 469 OASA Protech Mitra Perkasa Tbk. --U7---2 390 380 370 370 -20 5,000 1,890,000 3 194.737 382 J 2,500 370 T/B 4,000 470 OCAP Onix Capital Tbk. --U9---2 200 206 130 133 -67 11,500 1,828,500 30 66.500 159 J 2,700 133 T/B 5,800 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 99 107 90 96 -3 287,800 28,674,700 58 240.186 102 J 4,900 96 T/B 36,300 472 OMRE Indonesia Prima Property Tbk --U6---2 580 0 0 580 0 0 0 0 27.775 0 J 0 610 B 2,200 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 80 82 80 82 2 89,500 7,182,800 25 60.741 82 T/J 33,100 80 B 214,800 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 5,019,100 0 B 0 475 PALM Provident Agro Tbk. --U1---2 168 171 161 171 3 6,200 1,026,000 16 46.738 181 J 2,100 162 B 300 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 145 151 139 148 3 17,214,400 2,535,706,300 2,144 148.000 148 T/J 273,000 147 B 609,800 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 85 92 90 90 5 7,200 654,200 11 83.333 91 J 1,000 90 T/B 2,000 478 PANR Panorama Sentrawisata Tbk. --U9---1 180 180 175 175 -5 348,100 61,553,900 29 104.998 175 T/J 321,300 174 B 57,000 479 PANS Panin Sekuritas Tbk. --U8---1 975 1,030 955 1,000 25 446,600 433,781,000 63 727.273 1,000 T/J 967,000 970 B 11,100 480 PBID Panca Budi Idaman Tbk. --U3---1 885 905 880 905 20 13,400 11,864,500 23 106.471 905 T/J 11,100 885 B 300 481 PBRX Pan Brothers Tbk. --M4---1 368 410 356 396 28 329,300 122,772,000 118 700.885 396 T/J 300 382 B 200 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 1,500 660 B 100 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 214 210 182 210 -4 1,000 196,100 9 140.000 210 T/J 1,100 192 B 200 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 960 920 720 720 -240 9,900 7,205,000 24 360.000 720 T/J 3,700 0 B 0 485 PEGE Panca Global Kapital Tbk. --U9---2 143 136 136 136 -7 1,100 149,600 4 293.825 134 J 200 130 B 500 486 PEHA Phapros Tbk. --U5---2 900 925 890 900 0 43,900 39,508,500 12 75.125 900 T/J 1,800 890 B 400 487 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,345 1,435 1,320 1,425 80 88,812,700 123,949,681,500 8,015 475.000 1,430 J 566,200 1,425 T/B 1,459,400 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 85 92 84 89 4 34,300 3,001,100 16 111.250 89 T/J 7,100 84 B 9,000 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 320 J 900 0 B 0 490 PICO Pelangi Indah Canindo Tbk --U3---2 480 530 436 525 45 151,300 73,957,100 230 80.769 525 T/J 600 500 B 1,000 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 810 810 805 805 -5 12,500 10,120,000 5 157.073 810 J 90,000 805 T/B 500 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 2,000 100,000 2 12.500 50 T/J 2,883,400 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 3,290 3,280 3,200 3,270 -20 1,900 6,108,000 6 1,356.903 3,250 J 1,500 3,100 B 100 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 123 121 122 0 84,900 10,324,300 39 97.600 123 J 36,100 122 T/B 35,700 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,100 1,150 1,090 1,150 50 1,358,500 1,526,162,500 272 1,914.752 1,150 T/J 130,900 1,145 B 5,100 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 42,300 2,115,000 5 50.000 50 T/J 8,566,400 0 B 0 498 PNIN Paninvest Tbk. --U8---1 960 985 940 945 -15 60,200 58,155,000 25 1,004.892 955 J 100 950 B 700 499 PNLF Panin Financial Tbk. --M8K--1 244 250 238 246 2 36,870,400 9,063,646,400 959 265.888 246 T/J 3,163,100 244 B 2,648,800 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 200 250 B 1,000 501 POLA Pool Advista Finance Tbk. --U8---2 54 55 50 52 -2 308,600 15,543,100 44 38.519 53 J 11,000 52 T/B 65,200 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,205 1,290 1,190 1,250 45 1,400 1,736,000 4 76.453 1,235 J 100 1,230 B 200 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,725 11,750 11,650 11,650 -75 452,300 5,288,350,000 1,307 1,894.309 11,700 J 1,000 11,650 T/B 210,900 504 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,190 J 3,300 0 B 0 505 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 11,300 565,000 3 0.429 50 T/J 654,500 0 B 0 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 33,100 1,655,000 168 31.736 50 T/J 9,659,200 0 B 0 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 0 0 505 0 0 0 0 94.393 535 J 1,200 500 B 20,000 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 6,000 300,000 19 33.333 50 T/J 16,881,400 0 B 0 509 POWR Cikarang Listrindo Tbk. --M7---2 800 830 795 800 0 1,096,900 878,952,000 98 53.333 800 T/J 867,000 795 B 81,500 510 PPRE PP Presisi Tbk. --U7---1 157 163 153 157 0 47,048,700 7,450,696,600 4,912 36.512 158 J 180,000 157 T/B 686,300 511 PPRO PP Properti Tbk. --U6K--1 50 53 50 51 1 113,077,600 5,800,236,000 5,416 110.270 51 T/J 4,845,400 50 B 67,663,500 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 188 184 149 184 -4 600 100,900 6 103.586 184 T/J 24,100 159 B 900 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,500 3,620 3,500 3,600 100 37,300 134,401,000 12 55.385 3,890 J 1,000 3,510 B 3,000 514 PRIM Royal Prima Tbk. --U9---2 310 370 290 370 60 2,800 889,600 7 74.000 358 J 12,200 356 B 100 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 228 216 222 12 96,727,400 21,636,311,000 3,817 720.241 224 J 977,700 222 T/B 772,500 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 175 175 175 -5 100,000 17,500,000 2 17.500 175 T/J 14,500 146 B 300 517 PSGO Palma Serasih Tbk. --U1---2 130 135 126 135 5 114,800 14,725,100 24 128.571 135 T/J 9,200 133 B 10,000 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,042,800 0 B 0 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 167 165 160 161 -6 87,400 14,071,700 16 119.259 166 J 900 161 T/B 124,200 520 PTBA Bukit Asam Tbk. --M2BXO1 2,370 2,500 2,350 2,470 100 33,038,400 81,342,291,000 5,215 2,147.826 2,480 J 11,800 2,470 T/B 639,600 521 PTIS Indo Straits Tbk. --U7---1 97 91 81 86 -11 3,800 319,900 8 9.053 97 J 300 87 B 1,000 522 PTPP PP (Persero) Tbk. --M6XXO1 1,125 1,180 1,105 1,170 45 56,482,400 65,191,495,000 5,635 219.925 1,175 J 161,600 1,170 T/B 500,300 523 PTPW Pratama Widya Tbk. --U7---2 715 705 700 700 -15 3,000 2,100,500 6 107.692 790 J 100 710 B 10,000 524 PTRO Petrosea Tbk. --M2---1 1,310 1,380 1,290 1,365 55 1,415,300 1,890,109,500 287 1,092.000 1,375 J 5,000 1,365 T/B 7,900 525 PTSN Sat Nusapersada Tbk --M4---1 208 228 206 222 14 130,900 28,379,200 64 114.828 222 T/J 52,100 220 B 200 526 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 527 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 316 J 1,700 226 B 1,000 528 PURA Putra Rajawali Kencana Tbk. --U7---2 145 195 139 146 1 113,998,700 18,194,051,000 28,550 139.048 146 T/J 785,000 145 B 368,400 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 122 128 119 124 2 9,743,400 1,203,329,000 1,404 41.333 125 J 23,500 124 T/B 225,800 530 PWON Pakuwon Jati Tbk. --M6B3O1 545 570 535 560 15 37,877,300 21,203,654,500 3,198 2,158.911 565 J 547,100 560 T/B 6,409,700 531 PYFA Pyridam Farma Tbk --U5---2 187 178 178 178 -9 300 53,400 2 174.441 177 J 800 156 B 8,000 532 PZZA Sarimelati Kencana Tbk. --U9---1 890 940 890 900 10 153,100 138,088,000 132 81.818 905 J 10,000 900 T/B 116,400 533 RAJA Rukun Raharja Tbk. --M7---1 92 96 89 91 -1 12,111,600 1,109,968,100 1,176 312.586 92 J 2,959,400 91 T/B 46,800 534 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 940 975 925 950 10 8,449,300 8,018,118,000 1,267 593.750 955 J 7,500 950 T/B 1,159,400 535 RANC Supra Boga Lestari Tbk. --U9---1 270 0 0 270 0 0 0 0 54.000 298 J 12,200 280 B 100 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 51 55 50 53 2 510,900 26,686,000 109 16.954 53 T/J 26,000 52 B 63,600 537 RDTX Roda Vivatex Tbk --U6---1 4,800 5,200 5,100 5,200 400 300 1,550,000 3 273.945 5,200 T/J 300 4,700 B 200 538 REAL Repower Asia Indonesia Tbk. --U6---2 73 79 68 73 0 35,529,800 2,574,351,000 5,091 73.000 73 T/J 292,000 72 B 150,900 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 166 218 156 212 46 3,500 571,500 9 97.846 194 J 3,100 193 B 100 540 RICY Ricky Putra Globalindo Tbk --U4---1 134 137 130 137 3 50,200 6,526,700 6 21.759 135 J 20,800 117 B 20,000 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 258 274 246 274 16 42,600 10,921,600 27 112.272 268 J 1,600 250 B 5,500 542 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 543 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 466 478 464 478 12 1,187,600 557,624,400 150 293.252 478 T/J 29,500 476 B 5,000 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 278 278 0 600 166,800 1 2,175.274 316 J 2,400 252 B 10,000 545 RODA Pikko Land Development Tbk. --U6---2 52 53 51 52 0 947,000 48,652,100 28 83.027 53 J 66,100 52 T/B 12,600 546 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,280 1,290 1,280 1,285 5 217,100 279,885,000 59 503.922 1,290 J 19,500 1,285 T/B 3,300 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 185 200 165 200 15 700 129,700 7 80.000 200 T/J 10,100 191 B 50,000 548 SAFE Steady Safe Tbk --U7---2 198 200 190 200 2 269,600 52,966,500 65 20.136 200 T/J 17,900 190 B 49,500 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 150 168 150 168 18 39,700 6,158,600 14 210.000 168 T/J 4,000 151 B 74,900 550 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 153,900 705 B 58,000 551 SATU Kota Satu Properti Tbk. --U6---2 53 54 51 54 1 300 15,900 3 46.154 53 J 5,000 51 B 74,900 552 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 9,125 9,075 9,075 9,075 -50 1,000 9,075,000 1 5,854.839 9,075 T/J 1,700 8,600 B 100 554 SCMA Surya Citra Media Tbk. --M9XXO1 1,135 1,185 1,110 1,175 40 37,911,800 44,470,695,000 2,115 531.547 1,180 J 72,000 1,175 T/B 5,000 555 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 0 559,300 27,965,000 12 27.536 50 T/J 1,696,400 0 B 0 557 SDPC Millennium Pharmacon International Tbk. --U9---1 97 97 88 90 -7 1,011,500 92,180,100 63 60.076 91 J 10,000 90 T/B 22,800 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 790 750 750 -50 2,200 1,654,000 3 838.879 750 T/J 19,900 720 B 2,100 559 SFAN Surya Fajar Capital Tbk. --U9---2 880 885 875 885 5 13,900 12,185,500 7 470.745 885 T/J 9,900 875 B 300 560 SGRO Sampoerna Agro Tbk. --U1---1 2,180 2,220 2,220 2,220 40 1,100 2,442,000 2 94.872 2,310 J 2,300 2,220 T/B 6,000 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 4,590 4,590 4,590 -30 200 918,000 1 213.301 4,400 J 48,900 3,650 B 100 562 SHIP Sillo Maritime Perdana Tbk. --U7---2 730 735 725 735 5 756,700 553,077,500 119 525.000 735 T/J 37,000 725 B 5,100 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,270 1,220 1,260 40 5,606,500 7,021,310,000 2,189 217.241 1,260 T/J 258,600 1,250 B 9,800 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,400 6,425 6,375 6,400 0 127,800 817,870,000 49 72.687 6,425 J 1,000 6,400 T/B 1,300 565 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---1 284 318 286 306 22 4,736,500 1,434,834,600 762 27.818 308 J 300,500 306 T/B 5,800 567 SINI Singaraja Putra Tbk. --U3---2 970 1,200 970 980 10 1,800 1,825,500 10 907.407 980 T/J 500 965 B 200 568 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 421,000 825 B 100 569 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 374 J 26,800 300 B 400 570 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---2 500 515 500 505 5 319,800 162,216,000 39 72.143 510 J 50,000 505 T/B 45,000 572 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 573 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,690 4,800 4,700 4,730 40 50,700 239,921,000 59 4,113.043 4,760 J 1,800 4,730 T/B 1,100 574 SMAR Smart Tbk. --U1---2 3,630 3,610 3,610 3,610 -20 400 1,444,000 1 1,192.758 3,610 T/J 700 3,510 B 100 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 280 312 276 298 18 40,282,300 11,999,968,800 3,886 53.214 300 J 20,500 298 T/B 799,600 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 910 910 900 900 -10 83,700 75,683,500 52 1,086.957 905 J 2,500 895 B 5,400 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 105 110 109 109 4 800 87,300 2 13.810 109 T/J 11,200 90 B 300 578 SMDR Samudera Indonesia Tbk. --U7---1 174 178 173 178 4 682,600 119,962,000 74 714.343 179 J 600 175 B 39,700 579 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 10,925 11,575 10,750 11,200 275 6,562,000 73,895,117,500 4,202 3,897.279 11,225 J 84,800 11,200 T/B 333,400 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 196 204 194 194 -2 49,700 9,867,400 10 100.518 204 J 8,000 194 T/B 2,500 581 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 13,500 13,500 13,500 0 200 2,700,000 1 1,006.359 13,500 T/J 1,900 13,000 B 200 582 SMMT Golden Eagle Energy Tbk. --U2---2 99 113 100 107 8 8,600 895,300 6 250.328 104 J 62,300 94 B 200 583 SMRA Summarecon Agung Tbk. --M6K--1 830 870 815 855 25 20,954,600 17,824,106,500 2,467 1,404.864 855 T/J 289,600 850 B 190,000 584 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 1,400 1,480 1,390 1,480 80 3,459,600 4,939,104,500 965 3,953.097 1,480 T/J 101,700 1,435 B 500 586 SOCI Soechi Lines Tbk. --M7---1 112 118 109 116 4 9,708,900 1,117,738,900 815 21.091 117 J 270,300 116 T/B 7,000 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 5,000 5,000 5,000 -1,000 1,000 5,000,000 2 484.848 5,000 T/J 800 0 B 0 588 SOSS Shield On Service Tbk. --U9---2 406 400 372 400 -6 2,100 827,200 7 144.928 400 T/J 24,200 376 B 100 589 SOTS Satria Mega Kencana Tbk. --U9---2 236 216 216 216 -20 300 64,800 3 130.909 200 J 2,900 192 B 100 590 SPMA Suparma Tbk. --U3---1 298 300 282 294 -4 18,100 5,244,200 14 131.791 296 J 10,000 294 T/B 100 591 SPTO Surya Pertiwi Tbk. --M9K--2 795 795 795 795 0 5,800 4,611,000 12 68.534 810 J 32,400 795 T/B 10,600 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 320 328 308 316 -4 32,999,700 10,554,304,200 3,234 179.568 316 T/J 62,300 314 B 404,900 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 196 200 0 37,700 7,422,400 5 213.445 200 T/J 2,151,100 198 B 100 594 SRIL Sri Rejeki Isman Tbk. --M4LKO1 204 208 202 206 2 18,185,900 3,741,900,400 1,562 85.833 206 T/J 593,300 204 B 1,468,900 595 SRSN Indo Acidatama Tbk --U3---1 62 62 60 62 0 43,800 2,672,100 23 11.292 62 T/J 520,800 60 B 207,400 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,400 3,400 3,300 3,380 -20 54,000 182,722,000 25 61.455 3,380 T/J 2,200 3,370 B 200 597 SSIA Surya Semesta Internusa Tbk. --M6K--1 645 670 635 670 25 6,550,900 4,214,402,000 385 274.872 670 T/J 285,200 640 B 20,000 598 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 805 810 780 785 -20 21,447,500 16,880,255,000 683 117.164 785 T/J 1,097,300 780 B 105,200 599 SSTM Sunson Textile Manufacture Tbk --U4---2 500 498 376 480 -20 21,000 10,127,800 12 112.941 480 T/J 84,800 470 B 10,000 600 STAR Buana Artha Anugerah Tbk. --U4---1 145 146 142 145 0 5,500 797,900 4 142.157 146 J 30,000 141 B 100 601 STTP Siantar Top Tbk. --U5---2 6,400 6,400 5,250 5,250 -1,150 300 1,690,000 3 3,102.287 7,000 J 100 5,225 B 100 602 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 603 SULI SLJ Global Tbk. --U3---1 50 51 50 50 0 210,900 10,545,100 6 0.714 50 T/J 139,500 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 0 B 0 605 SURE Super Energy Tbk. --U2---2 2,960 2,990 2,990 2,990 30 120,000 358,800,000 20 1,929.032 2,990 T/J 32,100 2,950 B 3,400 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 75 80 76 76 1 179,800 13,884,600 46 47.500 77 J 108,600 76 T/B 77,600 607 TALF Tunas Alfin Tbk. --U3---2 258 0 0 258 0 0 0 0 65.316 258 J 100 197 B 3,200 608 TAMA Lancartama Sejati Tbk. --U6---2 318 318 252 260 -58 22,997,000 6,328,936,400 3,130 148.571 260 T/J 59,300 258 B 502,400 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 114 152 113 150 36 57,482,100 6,661,532,000 2,474 1,370.489 150 T/J 27,000 145 B 117,700 610 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 611 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 66,064,200 0 B 0 612 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,085 1,120 1,070 1,110 25 28,966,100 31,881,589,500 2,110 274.074 1,115 J 13,700 1,110 T/B 42,400 613 TBLA Tunas Baru Lampung Tbk. --M5---1 615 630 605 620 5 8,877,400 5,498,177,000 1,189 141.182 625 J 60,100 620 T/B 15,200 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 795 0 0 795 0 0 0 0 112.766 795 J 200 715 B 1,500 615 TCID Mandom Indonesia Tbk. --U5---1 9,625 9,625 9,625 9,625 0 200 1,925,000 2 944.072 9,625 T/J 1,600 9,475 B 100 616 TCPI Transcoal Pacific Tbk. --U7---2 6,350 6,675 6,300 6,450 100 7,685,600 49,474,120,000 8,132 4,673.913 6,450 T/J 202,000 6,425 B 10,800 617 TDPM Tridomain Performance Materials Tbk. --M3K--1 191 200 180 200 9 53,700 10,264,900 45 87.719 200 T/J 37,700 184 B 2,000 618 TEBE Dana Brata Luhur Tbk. --M7---2 1,755 1,760 1,755 1,760 5 285,900 502,760,500 158 160.731 1,760 T/J 2,000 1,755 B 20,500 619 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 153 176 143 156 3 369,346,900 59,924,347,500 18,037 50.323 157 J 69,700 156 T/B 19,600 620 TFAS Telefast Indonesia Tbk. --U9---2 120 120 110 110 -10 124,400 14,003,600 37 61.111 117 J 5,000 110 T/B 4,600 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 330 0 0 330 0 0 0 0 74.782 390 J 200 340 B 200 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,450 5,450 5,450 50 200 1,090,000 1 4,478.593 5,475 J 100 5,000 B 200 623 TGRA Terregra Asia Energy Tbk. --U7---1 84 88 75 87 3 4,158,500 355,766,300 334 43.500 88 J 106,300 87 T/B 400 624 TIFA Tifa Finance Tbk. --U8---2 202 204 204 204 2 54,000 11,016,000 2 102.000 210 J 55,500 204 T/B 44,300 625 TINS Timah Tbk. --M2K--1 600 630 595 630 30 19,841,600 12,234,766,500 1,519 321.926 630 T/J 786,100 625 B 188,400 626 TIRA Tira Austenite Tbk --U9---2 262 262 204 222 -40 1,400 351,000 6 99.635 262 J 9,300 224 B 100 627 TIRT Tirta Mahakam Resources Tbk --U3---1 54 56 54 54 0 94,300 5,275,500 15 24.686 54 T/J 19,600 53 B 300 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 6,725 7,450 6,525 7,450 725 3,945,800 28,509,975,000 4,572 460.621 7,475 J 58,300 7,450 T/B 20,500 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,620 3,840 3,630 3,830 210 136,081,000 514,953,872,000 11,010 2,012.770 3,830 T/J 936,700 3,820 B 738,000 630 TMAS Temas Tbk. --M7---1 79 82 78 81 2 1,573,200 125,892,000 79 186.301 82 J 510,800 81 T/B 62,700 631 TMPO Tempo Intimedia Tbk. --U9---2 160 130 130 130 -30 100 13,000 1 45.161 160 J 6,500 130 T/B 3,500 632 TNCA Trimuda Nuansa Citra Tbk. --U7---2 226 226 226 226 0 2,500 565,000 1 150.667 270 J 1,500 226 T/B 2,500 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 358 354 354 -6 15,000 5,330,000 2 74.702 354 T/J 40,000 338 B 900 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 175,200 8,760,000 21 80.475 50 T/J 12,009,800 0 B 0 635 TOTL Total Bangun Persada Tbk. --M6---1 380 386 378 386 6 407,300 155,253,200 91 138.736 386 T/J 24,400 384 B 13,000 636 TOTO Surya Toto Indonesia Tbk. --U3---2 228 240 226 226 -2 26,300 6,165,000 19 733.124 236 J 30,100 228 B 6,000 637 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 835 860 825 855 20 118,679,700 100,083,694,000 16,022 4,072.786 855 T/J 623,200 850 B 616,100 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,775 7,850 7,675 7,800 25 2,285,000 17,733,240,000 913 1,803.823 7,800 T/J 136,100 7,775 B 4,000 639 TPMA Trans Power Marine Tbk. --U7---2 300 300 298 300 0 400 119,800 2 130.435 298 J 100 228 B 300 640 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---1 129 135 135 135 6 100 13,500 1 136.041 135 T/J 50,000 129 B 25,000 643 TRIN Perintis Triniti Properti Tbk. --U6---2 218 226 206 218 0 11,517,800 2,487,726,000 897 109.000 218 T/J 18,800 214 B 17,000 644 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---2 290 288 288 288 -2 923,900 266,083,200 26 96.000 290 J 62,600 288 T/B 76,100 646 TRST Trias Sentosa Tbk. --U3---1 398 398 380 398 0 35,300 13,415,800 5 237.414 398 T/J 105,500 380 B 6,800 647 TRUK Guna Timur Raya Tbk. --U7---2 82 81 80 81 -1 66,100 5,354,000 6 35.217 82 J 100,000 81 T/B 44,700 648 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 340 J 12,200 0 B 0 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,240 1,275 1,200 1,260 20 20,900 26,104,000 49 224.775 1,265 J 100 1,250 B 33,400 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,400 3,390 3,390 3,390 -10 100 339,000 1 88.052 3,390 T/J 3,400 2,620 B 100 651 TURI Tunas Ridean Tbk. --U9---1 1,300 1,340 1,285 1,340 40 271,300 353,333,500 13 2,977.778 1,345 J 300 1,340 T/B 26,700 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,665 1,685 1,625 1,685 20 734,000 1,228,312,000 410 112.333 1,685 T/J 64,100 1,650 B 26,200 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,515 1,560 1,510 1,535 20 286,100 442,077,500 250 2,976.190 1,535 T/J 69,600 1,530 B 13,300 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,370 3,000 3,010 10 3,800 12,369,000 13 111.479 3,010 T/J 400 3,000 B 200 655 UNIT Nusantara Inti Corpora Tbk --U4---2 178 186 186 186 8 100 18,600 1 4.617 173 J 200 168 B 100 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 77 83 75 75 -2 55,300 4,243,900 70 3.562 78 J 1,700 75 T/B 98,600 657 UNTR United Tractors Tbk. --M9BXO1 17,650 18,575 17,500 18,500 850 5,058,200 93,097,645,000 3,872 22,023.810 18,525 J 2,800 18,500 T/B 155,900 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,125 7,450 7,100 7,425 300 16,142,200 118,486,682,500 8,388 190,092.166 7,425 T/J 1,745,300 7,400 B 26,500 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,995 2,000 0 20,300 40,579,500 24 166.667 2,000 T/J 92,000 1,995 B 300 660 VICO Victoria Investama Tbk. --U8---1 102 108 102 108 6 2,100 218,400 4 86.400 108 T/J 19,500 92 B 10,200 661 VINS Victoria Insurance Tbk. --U8---2 108 106 100 102 -6 59,100 5,997,200 14 97.143 102 T/J 10,000 99 B 500 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 56,100 2,805,000 8 16.667 50 T/J 65,857,400 0 B 0 663 VOKS Voksel Electric Tbk. --U4---1 298 300 298 300 2 87,100 26,111,000 10 132.706 300 T/J 258,400 298 B 300 664 VRNA Verena Multi Finance Tbk. --U8---2 96 119 119 119 23 100 11,900 1 120.063 119 T/J 200 99 B 100 665 WAPO Wahana Pronatural Tbk. --U9---2 80 0 0 80 0 0 0 0 45.714 85 J 4,000 80 B 6,100 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 224 240 218 236 12 49,067,600 11,377,954,000 1,668 81.379 238 J 300,600 236 T/B 1,192,100 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 120 122 120 122 2 2,110,700 255,293,400 196 53.258 122 T/J 30,300 121 B 6,700 668 WICO Wicaksana Overseas International Tbk. --U9---2 420 420 420 420 0 200 84,000 2 21.711 450 J 100 420 T/B 100 669 WIIM Wismilak Inti Makmur Tbk. --M5---1 119 126 116 124 5 1,041,600 128,087,400 172 19.077 124 T/J 11,300 123 B 147,900 670 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,810 1,890 1,800 1,875 65 18,762,800 34,877,594,000 2,753 481.939 1,880 J 65,000 1,875 T/B 142,300 671 WINS Wintermar Offshore Marine Tbk. --U7---1 97 97 94 95 -2 1,676,300 161,939,200 18 25.691 97 J 4,250,000 95 T/B 696,400 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 268 292 266 284 16 1,475,100 419,163,800 104 43.055 286 J 12,000 284 T/B 341,000 673 WOOD Integra Indocabinet Tbk. --M5K--1 406 430 406 414 8 4,342,500 1,808,418,000 432 159.231 414 T/J 20,000 412 B 29,800 674 WOWS Ginting Jaya Energi Tbk. --U2---2 93 96 91 93 0 3,477,800 323,054,900 449 20.667 94 J 44,600 93 T/B 156,900 675 WSBP Waskita Beton Precast Tbk. --M3K--1 193 210 189 210 17 66,703,000 13,480,102,300 3,006 42.857 210 T/J 37,900 208 B 1,444,900 676 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 985 1,045 970 1,035 50 57,378,300 58,298,189,000 4,519 279.352 1,040 J 2,259,300 1,035 T/B 581,600 677 WTON Wijaya Karya Beton Tbk. --M3K--1 330 372 330 358 28 17,955,600 6,259,699,200 1,674 60.678 360 J 41,000 358 T/B 106,300 678 YELO Yelooo Integra Datanet Tbk. --U9---2 51 51 50 51 0 668,600 33,650,300 89 13.564 51 T/J 2,090,000 50 B 197,900 679 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 240 B 5,600 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 200 J 50,000 196 B 2,000 681 ZBRA Zebra Nusantara Tbk --U9---2 50 53 50 52 2 23,100 1,160,100 14 30.119 51 J 600 50 B 900 682 ZINC Kapuas Prima Coal Tbk. --U2---2 296 300 296 298 2 41,732,300 12,383,328,200 466 1,062.351 298 T/J 47,600 296 B 127,200 683 ZONE Mega Perintis Tbk. --U4---2 460 0 0 460 0 0 0 0 154.362 460 J 115,600 430 B 1,500 Total 4,559,012,900 5,535,714,215,500 541,522 4,389,734,400 182,772,300 Jakarta, 04 March 2020 Trading Division