List of Securities Quotation: Date: Thursday, 05 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 9,750 10,200 9,850 9,950 200 1,220,200 12,238,087,500 1,315 808.313 9,950 T/J 7,000 9,925 B 8,500 2 ABBA Mahaka Media Tbk. --U9---2 55 60 50 55 0 22,350,700 1,259,833,600 2,406 96.491 56 J 543,000 55 T/B 1,197,700 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 0 0 5,600 0 0 0 0 1,278.483 5,575 J 100 4,480 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,475 0 0 1,475 0 0 0 0 39.333 1,460 J 500 1,130 B 200 5 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,535 1,550 1,470 1,485 -50 8,597,300 12,838,738,000 2,945 1,810.976 1,490 J 17,500 1,480 B 73,200 6 ACST Acset Indonusa Tbk. --U6---1 276 276 216 238 -38 8,203,700 1,924,081,000 1,722 9.995 240 J 28,800 238 T/B 21,900 7 ADES Akasha Wira International Tbk. --U5---2 895 895 895 895 0 3,400 3,043,000 8 46.494 895 T/J 500 890 B 100 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 790 815 785 790 0 19,703,100 15,744,987,500 2,015 620.420 790 T/J 194,100 785 B 689,300 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,000 9,950 9,975 0 196,300 1,956,127,500 146 429.032 9,975 T/J 43,500 9,950 B 9,700 10 ADMG Polychem Indonesia Tbk --U3---1 117 120 117 118 1 423,200 50,612,000 42 10.533 120 J 135,900 118 T/B 18,700 11 ADRO Adaro Energy Tbk. --M2BXO1 1,205 1,225 1,155 1,175 -30 63,958,800 75,811,174,000 6,868 106.818 1,175 T/J 1,148,100 1,170 B 12,200 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 440 440 426 426 -14 480,400 204,652,000 37 387.273 438 J 100 426 T/B 13,200 13 AGII Aneka Gas Industri Tbk. --M3---1 555 560 550 550 -5 50,600 28,057,500 22 50.000 555 J 10,100 550 T/B 2,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 128 171 122 160 32 66,185,700 10,540,776,200 6,462 261.404 161 J 280,900 160 T/B 202,000 15 AGRS Bank IBK Indonesia Tbk. --U8---2 147 147 140 140 -7 5,600 808,500 8 127.273 147 J 5,900 140 T/B 27,900 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 52 52 50 51 -1 69,400 3,503,500 22 192.286 51 T/J 4,900 50 B 95,000 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 1,594,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 0 0 368 0 0 0 0 48.543 360 J 11,300 314 B 5,000 21 AKRA AKR Corporindo Tbk. --M9XXO1 2,540 2,650 2,530 2,540 0 10,267,400 26,300,939,000 2,285 2,024.372 2,550 J 15,000 2,540 T/B 94,700 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 256 280 200 230 -26 891,300 223,826,800 40 115.000 230 T/J 7,300 212 B 10,500 23 ALDO Alkindo Naratama Tbk. --U3---2 466 470 468 470 4 6,500 3,045,000 13 344.466 466 J 3,000 452 B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 300 0 0 300 0 0 0 0 50.505 0 J 0 270 B 1,500 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 244 224 204 204 -40 800 166,800 4 31.385 238 J 800 212 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 0 0 398 0 0 0 0 198.845 398 J 4,800 382 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 300 298 298 0 1,300 389,400 3 283.810 298 T/J 300 252 B 500 28 AMAR Bank Amar Indonesia Tbk. --U8---2 272 286 270 280 8 75,600 20,819,000 59 160.920 280 T/J 30,000 272 B 1,000 29 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 0 0 2,800 0 0 0 0 114.286 3,000 J 15,000 2,810 B 100 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 388 380 352 380 -8 6,500 2,456,400 10 296.875 380 T/J 1,200 370 B 500 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,300 2,280 2,260 2,270 -30 218,800 498,690,000 111 119.474 2,270 T/J 2,700 2,260 B 43,500 32 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 780 800 780 790 10 17,400 13,758,000 28 2,015.872 795 J 1,200 790 T/B 700 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 32,500 1,625,000 10 125.000 50 T/J 20,892,000 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 700 700 0 2,000 1,400,000 1 58.333 700 T/J 157,600 690 B 300 35 ANTM Aneka Tambang Tbk. --M2XXO1 630 650 625 630 0 53,646,700 34,117,540,500 5,363 415.375 635 J 2,167,600 630 T/B 610,700 36 APEX Apexindo Pratama Duta Tbk. --U2---2 115 130 106 108 -7 68,300 8,178,800 22 6.914 125 J 1,000 108 T/B 2,700 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 735 690 735 35 16,200 11,278,000 36 781.782 735 T/J 7,300 700 B 120,000 38 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 218 J 1,000 168 B 200 39 APLI Asiaplast Industries Tbk. --U3---1 156 165 150 150 -6 26,500 4,125,600 8 125.000 154 J 40,000 150 T/B 500 40 APLN Agung Podomoro Land Tbk. CRM6K--1 145 152 145 145 0 22,970,900 3,389,784,000 1,207 39.726 145 T/J 256,100 144 B 311,500 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 20.729 825 J 100 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 625 625 590 625 0 7,800 4,871,500 6 41.667 625 T/J 4,300 505 B 200 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,800 1,790 1,780 1,780 -20 29,500 52,657,000 19 754.237 1,780 T/J 2,800 1,700 B 300 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --M3---1 428 432 426 428 0 5,612,200 2,402,611,000 146 2,908.992 428 T/J 206,200 426 B 313,600 47 ARTA Arthavest Tbk --U9---2 434 0 0 434 0 0 0 0 251.755 400 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 3,400 3,250 3,150 3,250 -150 6,300 20,215,000 6 2,462.121 3,590 J 100 3,210 B 100 50 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 288 J 2,000 212 B 20,000 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 990 990 990 -10 500 495,000 1 292.424 1,000 J 606,600 980 B 500 52 ASGR Astra Graphia Tbk. --U9---1 940 980 950 960 20 28,100 26,990,500 30 199.038 960 T/J 2,100 955 B 2,800 53 ASII Astra International Tbk. --M4BXO1 5,975 6,050 5,875 6,050 75 40,537,300 242,160,090,000 6,029 4,326.466 6,050 T/J 372,100 5,950 B 204,200 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 121 122 115 115 -6 13,600 1,639,200 24 76.667 122 J 7,900 117 B 11,200 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,195 1,220 1,190 1,220 25 148,000 178,607,500 71 2,259.259 1,220 T/J 6,500 1,195 B 3,500 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 318 336 312 324 6 29,016,000 9,476,452,200 2,239 308.571 324 T/J 125,400 322 B 712,500 57 ASRI Alam Sutera Realty Tbk. --M6---1 157 164 153 157 0 4,299,000 678,471,800 593 149.524 158 J 57,100 157 T/B 260,600 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 2,020 1,825 2,020 0 700 1,345,500 6 788.160 2,020 T/J 100 1,875 B 1,000 59 ASSA Adi Sarana Armada Tbk. --M7K--1 535 580 510 580 45 10,029,900 5,542,596,000 383 148.718 580 T/J 1,750,200 515 B 1,500 60 ATIC Anabatic Technologies Tbk. --U9---1 705 0 0 705 0 0 0 0 100.714 700 J 700 530 B 200 61 AUTO Astra Otoparts Tbk. --M4---1 1,060 1,095 1,060 1,090 30 1,134,300 1,227,819,000 377 985.801 1,095 J 32,200 1,090 T/B 132,500 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 131,900 6,595,000 38 50.000 50 T/J 11,396,000 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,600 80,000 3 57.388 50 T/J 46,482,400 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 340 350 0 88,800 30,747,000 10 258.045 364 J 100 348 B 103,500 65 BAJA Saranacentral Bajatama Tbk. --U3---2 58 68 58 61 3 4,069,500 261,008,900 608 24.400 64 J 100 61 T/B 50,800 66 BALI Bali Towerindo Sentra Tbk. --U7---2 795 800 780 800 5 5,000 3,967,000 6 1,000.000 800 T/J 33,700 725 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 900 45,000 2 33.333 50 T/J 1,342,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 67,200,400 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 630 660 625 645 15 34,600 22,126,500 15 8,365.759 650 J 2,000 640 B 200 70 BAYU Bayu Buana Tbk --U9---2 1,105 1,125 1,125 1,125 20 100 112,500 1 138.767 1,110 J 3,400 955 B 5,000 71 BBCA Bank Central Asia Tbk. --M8B3O1 32,200 32,700 31,700 32,175 -25 15,516,600 497,923,862,500 16,593 18,385.714 32,175 T/J 1,594,800 32,125 B 100 72 BBHI Bank Harda Internasional Tbk. --U8---2 116 116 110 114 -2 18,300 2,034,800 8 91.200 114 T/J 300 110 B 56,900 73 BBKP Bank Bukopin Tbk. --M8---1 175 195 172 175 0 30,886,700 5,684,129,800 2,236 51.915 176 J 5,000 175 T/B 216,000 74 BBLD Buana Finance Tbk. --U8---2 428 426 426 426 -2 100 42,600 1 169.300 426 T/J 1,000 332 B 2,500 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,180 2,690 2,180 2,690 510 200 487,000 2 194.928 2,490 J 500 2,480 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 6,950 7,050 6,750 6,825 -125 39,130,600 267,379,312,500 7,620 32.826 6,825 T/J 495,500 6,800 B 194,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 4,220 4,300 4,130 4,150 -70 133,588,200 562,894,298,000 15,626 4,742.857 4,160 J 4,100 4,150 T/B 678,300 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,185,700 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,750 1,795 1,710 1,720 -30 11,514,200 20,075,407,000 2,727 224.348 1,725 J 2,000 1,720 T/B 138,800 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 1,000 252 B 200 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 153 153 147 153 0 125,100 18,926,900 31 433.895 153 T/J 142,800 152 B 50,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 18,000 900,000 17 45.455 50 T/J 1,165,400 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,260 3,320 3,170 3,170 -90 3,055,000 9,839,138,000 1,785 1.790 3,190 J 36,500 3,170 T/B 32,900 85 BEEF Estika Tata Tiara Tbk. --M1---2 292 314 290 298 6 1,364,100 409,377,200 323 87.647 300 J 848,000 298 T/B 17,900 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 0 0 50 0 0 0 0 217.306 50 J 380,320,600 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 800 810 800 810 10 67,000 53,763,000 43 540.000 810 T/J 80,600 805 B 300 88 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 149 155 146 149 0 12,404,500 1,860,926,900 629 87.647 150 J 554,000 149 T/B 1,048,900 89 BFIN BFI Finance Indonesia Tbk. --M8---2 450 450 446 450 0 361,200 162,398,600 71 2,306.037 450 T/J 128,100 448 B 30,800 90 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 839,800 41,990,400 72 48.544 50 T/J 47,700 0 B 0 91 BHIT MNC Investama Tbk. --M9---1 62 64 60 61 -1 8,037,800 497,535,200 190 178.389 61 T/J 88,000 60 B 1,802,100 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 145 190 181 184 39 900 165,700 7 18.400 184 T/J 13,700 183 B 100 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 302,000 0 B 0 94 BINA Bank Ina Perdana Tbk. --U8---1 890 910 890 890 0 17,100 15,386,000 15 502.836 895 J 1,000 890 T/B 9,400 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 1 35.714 50 T/J 60,536,200 0 B 0 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 20.851 50 T/J 3,168,400 0 B 0 97 BIRD Blue Bird Tbk. --M7---1 2,170 2,240 2,130 2,150 -20 1,031,000 2,260,037,000 353 33.077 2,180 J 10,000 2,150 T/B 19,400 98 BISI BISI International Tbk. --U1---1 940 940 900 930 -10 49,600 45,056,000 54 465.000 930 T/J 11,800 920 B 100 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 985 1,005 960 975 -10 8,098,400 7,987,350,000 1,798 162.500 975 T/J 794,800 970 B 183,300 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 630 635 620 625 -5 6,088,300 3,816,998,500 1,032 145.349 625 T/J 381,900 620 B 1,953,500 101 BKDP Bukit Darmo Property Tbk --U6---2 50 60 50 50 0 190,200 9,789,200 33 41.667 50 T/J 89,600 0 B 0 102 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 11,115,600 555,780,000 155 3.455 50 T/J 153,022,000 0 B 0 103 BKSW Bank QNB Indonesia Tbk. --U8---2 158 0 0 158 0 0 0 0 362.552 157 J 3,000 108 B 300 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 267,224,600 0 B 0 105 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 2,440 B 200 106 BLUE Berkah Prima Perkasa Tbk. --U9---2 530 530 520 520 -10 92,000 48,327,500 105 400.000 520 T/J 4,600 515 B 2,800 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 270 270 270 270 0 100 27,000 1 84.375 268 J 3,700 232 B 200 108 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 7,475 7,650 7,500 7,600 125 52,374,300 396,060,617,500 7,074 2,290.074 7,625 J 512,800 7,600 T/B 1,569,900 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 72 81 72 73 1 2,900 231,200 7 14.600 78 J 1,000 73 T/B 200 110 BMTR Global Mediacom Tbk. --M9K--1 322 332 316 318 -4 10,747,200 3,466,733,400 865 258.831 320 J 214,600 318 T/B 156,800 111 BNBA Bank Bumi Arta Tbk. --U8---1 302 312 300 308 6 323,500 98,622,200 39 192.500 310 J 40,000 306 B 10,000 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 7,000 350,000 5 0.172 50 T/J 69,703,900 0 B 0 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 810 850 810 845 35 4,237,700 3,539,785,500 566 6.239 845 T/J 174,500 835 B 15,700 114 BNII Bank Maybank Indonesia Tbk. --U8---1 182 186 182 185 3 164,500 30,178,500 37 2.204 185 T/J 14,600 184 B 5,000 115 BNLI Bank Permata Tbk. --M8K--1 1,275 1,315 1,255 1,315 40 64,243,700 83,195,427,000 3,586 14.317 1,320 J 1,090,700 1,315 T/B 5,561,800 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,565 1,555 1,560 0 107,300 167,525,000 118 1,514.563 1,565 J 2,800 1,560 T/B 26,700 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 226 226 218 222 -4 8,300 1,828,600 12 126.857 220 J 7,600 218 B 100 118 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 94 104 84 91 -3 5,641,300 525,415,800 666 22.750 91 T/J 117,300 90 B 91,000 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,275 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 85 88 85 88 3 6,300 536,000 6 88.000 88 T/J 12,900 82 B 8,000 123 BRAM Indo Kordsa Tbk. --U4---1 4,510 0 0 4,510 0 0 0 0 175.524 0 J 0 4,510 B 100 124 BRIS Bank BRIsyariah Tbk. --M8---1 204 254 204 254 50 52,301,200 12,409,981,800 3,625 49.804 0 J 0 254 T/B 20,703,500 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 135,700 6,785,000 14 7.874 50 T/J 42,581,800 0 B 0 126 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,040 J 10,200 910 B 2,300 127 BRPT Barito Pacific Tbk. --M3XXO1 1,020 1,050 1,005 1,015 -5 62,317,800 63,512,990,000 5,241 396.903 1,020 J 493,000 1,015 T/B 1,554,900 128 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,115 1,150 1,070 1,100 -15 5,595,100 6,149,015,000 1,601 215.473 1,100 T/J 24,700 1,090 B 14,100 129 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 520 J 1,200 515 B 100 130 BSSR Baramulti Suksessarana Tbk. --U2---2 1,850 1,840 1,790 1,840 -10 1,000 1,822,000 7 94.359 1,840 T/J 83,600 1,600 B 200 131 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 132 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 600 30,000 2 383.083 50 T/J 40,692,800 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---2 180 180 160 180 0 220,000 39,228,100 25 601.142 180 T/J 56,300 177 B 100 135 BTPN Bank BTPN Tbk. --U8---1 2,770 2,800 2,650 2,700 -70 45,600 124,189,000 44 522.687 2,700 T/J 77,500 2,690 B 3,900 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,960 4,190 4,040 4,060 100 16,232,500 66,184,776,000 5,050 416.410 4,070 J 3,800 4,060 T/B 140,400 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 95 95 94 95 0 25,400 2,393,000 8 51.488 95 T/J 65,400 94 B 80,500 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,190 1,185 1,185 1,185 -5 1,100 1,303,500 2 200.847 1,185 T/J 12,400 955 B 100 139 BULL Buana Lintas Lautan Tbk. --M7---1 149 152 149 151 2 49,963,600 7,541,504,800 266 14.766 152 J 828,900 151 T/B 900 140 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 3,208,400 160,420,000 142 2.902 50 T/J 387,646,900 0 B 0 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 92 92 85 92 0 394,000 36,016,800 26 70.769 92 T/J 218,200 86 B 1,000 142 BVIC Bank Victoria International Tbk. --U8---1 62 65 61 62 0 446,000 27,704,300 22 58.627 64 J 24,500 62 T/B 80,400 143 BWPT Eagle High Plantations Tbk. --U1---1 103 110 100 102 -1 77,716,100 8,102,733,700 2,992 22.308 102 T/J 359,500 101 B 1,182,900 144 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 15,200 15,200 0 100 1,520,000 1 262.069 15,200 T/J 6,500 12,200 B 100 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 51 51 50 50 -1 1,085,200 54,555,000 91 29.762 51 J 103,000 50 T/B 31,400 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 194 216 192 210 16 2,514,300 511,094,000 466 63.636 212 J 27,400 210 T/B 100 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 172 0 0 172 0 0 0 0 86.000 170 J 3,400 112 B 7,000 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 87 110 80 110 23 5,318,800 537,029,100 219 62.857 110 T/J 236,300 85 B 100 149 CASA Capital Financial Indonesia Tbk. --U8---2 410 400 380 398 -12 27,900 11,052,000 22 727.113 400 J 3,900 392 B 10,000 150 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 16,100 480 B 100 151 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 242 250 240 242 0 127,200 30,745,600 70 96.800 244 J 24,800 242 T/B 261,300 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,575 1,525 1,530 -20 19,700 30,425,500 23 316.116 1,550 J 500 1,530 T/B 4,400 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 65 60 62 1 2,618,600 163,992,600 131 396.800 63 J 96,600 62 T/B 302,000 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 240 248 238 246 6 1,582,800 381,236,600 38 19.250 250 J 30,700 246 T/B 23,000 155 CINT Chitose Internasional Tbk. --U5---2 282 282 270 272 -10 136,600 37,538,600 15 82.424 280 J 1,800 270 B 9,000 156 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 45,200 1,750 B 1,500 157 CITY Natura City Developments Tbk. --U6---1 51 51 50 50 -1 18,600 933,500 12 41.667 51 J 39,100 50 T/B 110,000 158 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 2,900 2,990 2,780 2,910 10 1,021,700 3,018,028,000 126 1,616.667 2,910 T/J 900 2,890 B 1,000 160 CLEO Sariguna Primatirta Tbk. --M5K--1 450 450 440 440 -10 4,210,200 1,876,185,400 347 1,913.043 442 J 3,000 440 T/B 117,200 161 CLPI Colorpak Indonesia Tbk. --U9---2 730 735 730 735 5 1,900 1,392,000 2 367.500 730 J 1,000 715 B 600 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,730 1,730 1,700 1,720 -10 3,500 5,992,000 4 164.584 1,720 T/J 700 1,700 B 8,000 163 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 164 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 96,268,000 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---2 264 276 268 276 12 600 162,400 4 501.818 276 T/J 3,200 228 B 1,000 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 930 815 930 75 26,700 24,297,500 12 469.697 940 J 200 925 B 6,400 168 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 5,834,300 0 B 0 169 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,425 6,675 6,300 6,500 75 5,925,500 38,447,815,000 3,937 29,603.316 6,525 J 112,800 6,500 T/B 95,500 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,000 50,000 2 40.000 50 T/J 14,966,300 0 B 0 171 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 135,589,000 0 B 0 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 430 426 428 -2 1,291,800 551,162,000 25 215.982 428 T/J 50,000 426 B 97,100 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 354,500 17,725,000 6 16.667 50 T/J 4,970,800 0 B 0 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 615 625 575 625 10 8,515,000 5,110,513,000 1,514 500.000 625 T/J 196,300 620 B 1,000 175 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 1,780 B 100 176 CTRA Ciputra Development Tbk. --M6XXO1 945 960 920 920 -25 5,447,300 5,083,212,500 1,030 205.983 920 T/J 405,000 915 B 783,800 177 CTTH Citatah Tbk. --U2---2 53 54 52 53 0 150,400 7,856,100 23 2.232 54 J 26,300 53 T/B 7,000 178 DADA Diamond Citra Propertindo Tbk. --U6---2 160 185 159 170 10 25,285,700 4,317,138,200 2,890 166.667 172 J 11,300 170 T/B 137,600 179 DART Duta Anggada Realty Tbk. --U6---1 290 0 0 290 0 0 0 0 53.610 294 J 6,700 238 B 9,900 180 DAYA Duta Intidaya Tbk. --U9---2 282 300 300 300 18 100 30,000 1 167.504 300 T/J 2,700 292 B 100 181 DEAL Dewata Freightinternational Tbk. --U7---2 220 240 220 236 16 101,431,800 23,548,337,000 6,149 157.333 238 J 1,511,800 236 T/B 1,195,600 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,750 1,755 1,745 1,755 5 7,900 13,814,000 9 3,522.540 1,760 J 800 1,745 B 1,100 183 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500 25,000 1 16.496 50 T/J 144,290,300 0 B 0 184 DFAM Dafam Property Indonesia Tbk. --U9---2 380 386 378 386 6 1,750,400 672,542,400 297 335.652 388 J 42,800 386 T/B 6,600 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 500 25,000 3 22.222 50 T/J 13,724,600 0 B 0 186 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,695 1,695 -5 1,300 2,209,500 2 847.500 1,700 J 800 1,695 T/B 900 187 DILD Intiland Development Tbk. --U6---1 248 250 246 246 -2 542,100 134,336,800 19 42.867 246 T/J 234,900 244 B 156,400 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,040 2,040 1,940 2,030 -10 38,600 78,099,000 24 68.814 2,030 T/J 16,600 1,950 B 300 189 DKFT Central Omega Resources Tbk. --M2---2 116 120 115 116 0 2,775,900 324,916,800 403 297.971 116 T/J 230,300 115 B 46,000 190 DLTA Delta Djakarta Tbk. --U5---1 6,000 6,000 5,750 5,950 -50 8,900 52,077,500 13 35,566.979 6,000 J 99,600 5,950 T/B 100 191 DMAS Puradelta Lestari Tbk. --M6K--1 240 248 232 232 -8 23,971,400 5,653,122,200 1,293 110.476 236 J 203,500 232 T/B 1,761,600 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 105 110 103 107 2 3,643,700 396,109,300 312 46.522 107 T/J 468,200 106 B 120,000 193 DMND Diamond Food Indonesia Tbk. --U5---1 970 995 965 970 0 17,500 16,982,500 32 106.011 970 T/J 21,700 965 B 35,600 194 DNAR Bank Oke Indonesia Tbk. --U8---1 254 300 300 300 46 100 30,000 1 272.727 280 J 3,800 278 B 100 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,350 3,320 3,300 3,300 -50 1,900 6,278,000 4 2,898.831 3,300 T/J 5,300 3,200 B 2,500 196 DOID Delta Dunia Makmur Tbk. --M2---1 169 178 165 169 0 10,108,700 1,725,612,300 1,108 228.799 169 T/J 11,100 168 B 323,600 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 0 0 222 0 0 0 0 72.129 268 J 1,000 190 B 2,000 198 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 97 97 86 92 -5 432,100 39,137,400 58 52.359 92 T/J 2,500 90 B 2,000 200 DSNG Dharma Satya Nusantara Tbk. --M1---1 392 406 390 404 12 618,300 245,607,400 76 109.189 404 T/J 96,400 400 B 68,800 201 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 1,100 1,100 1,000 1,070 -30 95,000 100,021,000 30 211.881 1,075 J 1,000 1,065 B 1,000 203 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,750 B 100 204 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,280 2,180 2,180 -30 89,700 197,935,000 14 802.440 2,220 J 5,000 2,180 T/B 900 205 DWGL Dwi Guna Laksana Tbk. --U9---2 276 282 252 270 -6 19,700 5,423,000 27 180.000 270 T/J 5,900 268 B 100 206 DYAN Dyandra Media International Tbk. --M9---1 55 56 53 54 -1 1,595,500 86,129,800 1,174 15.429 55 J 283,100 54 T/B 45,200 207 EAST Eastparc Hotel Tbk. --M9---2 63 67 63 66 3 4,618,900 303,426,800 275 49.624 66 T/J 500 65 B 345,100 208 ECII Electronic City Indonesia Tbk. --U9---2 785 785 760 775 -10 15,400 11,984,500 7 19.136 775 T/J 100 760 B 1,400 209 EKAD Ekadharma International Tbk. --U3---1 975 1,020 960 975 0 187,100 182,316,000 213 2,475.122 980 J 11,500 975 T/B 6,700 210 ELSA Elnusa Tbk. --M2K--1 232 244 232 234 2 24,213,100 5,752,759,200 1,264 58.500 236 J 204,000 234 T/B 1,171,000 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 696,444,400 0 B 0 212 EMDE Megapolitan Developments Tbk. --U6---2 202 200 200 200 -2 10,000 2,000,000 1 80.000 200 T/J 9,000 170 B 3,100 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,250 4,680 5,250 250 35,500 171,450,000 38 729.167 5,250 T/J 600 5,225 B 700 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 4,200 210,000 4 4.169 50 T/J 21,423,800 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 2,220 J 2,100 1,725 B 100 217 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,785 1,805 1,750 1,790 5 9,784,500 17,420,711,000 2,124 179.000 1,790 T/J 122,200 1,785 B 3,200 218 ERTX Eratex Djaja Tbk. --U4---2 140 136 109 109 -31 18,700 2,043,600 6 46.262 125 J 100 110 B 3,000 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 172 181 165 167 -5 16,061,500 2,813,953,200 1,398 102.454 167 T/J 148,300 166 B 4,000 220 ESSA Surya Esa Perkasa Tbk. --M2K--1 169 174 166 168 -1 1,626,600 274,877,800 241 312.785 169 J 15,200 168 T/B 26,400 221 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 5,000 250,000 5 20.080 50 T/J 263,300 0 B 0 222 ETWA Eterindo Wahanatama Tbk --U3---1 50 51 51 51 1 1,900 96,900 1 4.200 54 J 28,600 51 T/B 68,100 223 EXCL XL Axiata Tbk. --M7BXO1 2,540 2,580 2,440 2,480 -60 10,332,200 25,631,365,000 3,287 125.862 2,490 J 145,400 2,480 T/B 34,300 224 FAST Fast Food Indonesia Tbk. --U9---2 1,095 1,100 1,100 1,100 5 50,000 55,000,000 24 3,459.881 1,130 J 800 1,105 B 2,100 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,025 J 1,000 6,400 B 100 226 FILM MD Pictures Tbk. --U9---1 168 171 163 166 -2 3,013,600 502,678,500 617 79.048 166 T/J 27,600 165 B 5,000 227 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---2 172 193 145 159 -13 49,710,400 8,698,849,500 7,386 31.800 159 T/J 297,200 158 B 100,000 229 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 3,030 J 300 2,480 B 400 230 FITT Hotel Fitra International Tbk. --U9---2 62 63 57 60 -2 15,100 875,800 21 58.824 60 T/J 23,100 57 B 4,400 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 470 J 300 356 B 1,100 232 FOOD Sentra Food Indonesia Tbk. --U5---2 99 132 101 112 13 2,899,600 330,796,100 716 82.963 113 J 9,400 112 T/B 11,300 233 FORU Fortune Indonesia Tbk --U9---2 122 120 120 120 -2 200 24,000 1 92.308 103 J 100 93 B 100 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 14,131,300 0 B 0 235 FPNI Lotte Chemical Titan Tbk. --U3---2 83 84 80 80 -3 509,900 41,511,600 61 24.266 83 J 271,200 81 B 100 236 FREN Smartfren Telecom Tbk. --U7---1 93 97 83 96 3 57,282,900 5,450,925,500 2,286 5.333 96 T/J 7,125,400 95 B 1,080,500 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 105 101 105 2 13,300 1,345,000 9 95.455 105 T/J 3,300 101 B 43,400 238 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 5,094,300 0 B 0 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 63 57 58 2 2,382,000 142,099,300 358 36.250 59 J 15,000 58 T/B 61,400 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,715 0 0 1,715 0 0 0 0 1,372.000 2,100 J 300 1,725 B 500 241 GEMA Gema Grahasarana Tbk. --U9---2 364 364 364 364 0 11,000 4,004,000 2 808.889 364 T/J 34,000 316 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 51,775 52,900 50,775 50,950 -825 653,500 33,550,502,500 2,337 1,988.293 50,950 T/J 2,200 50,900 B 1,600 244 GGRP Gunung Raja Paksi Tbk. --U3---2 392 410 392 408 16 38,500 15,681,600 18 48.571 410 J 5,900 396 B 4,600 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 0 0 1,200 0 0 0 0 102.564 1,420 J 400 1,200 B 10,000 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 298 276 284 8 63,789,200 18,421,575,600 5,538 38.177 286 J 25,500 284 T/B 457,800 247 GJTL Gajah Tunggal Tbk. --M4---1 408 424 406 420 12 1,506,700 623,895,000 360 82.456 422 J 29,400 420 T/B 106,200 248 GLOB Global Teleshop Tbk. --U9---2 330 0 0 330 0 0 0 0 28.696 328 J 1,000 258 B 100 249 GLVA Galva Technologies Tbk. --U9---2 270 262 250 260 -10 51,500 13,297,800 21 115.044 260 T/J 9,700 258 B 100 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 78 102 68 95 17 103,805,000 9,850,648,300 4,902 23.750 95 T/J 3,056,200 94 B 1,393,800 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,750 19,000 19,000 19,000 1,250 200 3,800,000 2 3,304.348 19,000 T/J 300 14,325 B 100 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 0 0 222 0 0 0 0 131.361 222 J 200 168 B 5,000 253 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 254 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,275 1,280 1,260 1,270 -5 210,900 267,468,500 73 98.833 1,285 J 16,600 1,270 T/B 1,000 255 GPRA Perdana Gapuraprima Tbk. --U6---1 54 54 52 52 -2 65,100 3,424,900 14 22.431 54 J 385,600 52 T/B 480,000 256 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 257 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 117 J 5,500 81 B 500 258 GTBO Garda Tujuh Buana Tbk --U2---2 106 108 105 105 -1 200 21,300 2 91.304 105 T/J 295,200 96 B 100 259 GWSA Greenwood Sejahtera Tbk. --U6---1 140 142 134 134 -6 31,600 4,265,400 19 53.600 141 J 7,100 135 B 10,500 260 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 1 26.579 50 T/J 9,428,500 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 8,475,800 0 B 0 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 155 151 151 2 400 60,800 3 84.948 155 J 19,900 151 T/B 24,000 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 575 600 472 565 -10 6,000 3,375,700 10 107.619 565 T/J 2,000 482 B 500 264 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 2,980 3,070 2,980 3,000 20 375,400 1,125,840,000 71 81.081 3,030 J 700 2,980 B 7,800 266 HELI Jaya Trishindo Tbk. --U7---2 174 172 172 172 -2 200 34,400 2 156.364 179 J 1,500 172 T/B 5,000 267 HERO Hero Supermarket Tbk. --U9---1 790 790 790 790 0 7,700 6,083,000 4 1,648.994 795 J 200 790 T/B 1,100 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,070 3,010 3,060 60 25,000 76,361,000 31 936.754 3,060 T/J 74,800 3,040 B 200 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 7,800 4,485,000 4 884.615 575 T/J 14,000 452 B 100 270 HKMU HK Metals Utama Tbk. --U9---1 150 185 137 185 35 8,200,400 1,362,730,300 379 80.435 185 T/J 1,597,000 145 B 200,000 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,785 1,820 1,760 1,785 0 28,202,000 50,387,349,500 3,883 8,910.743 1,785 T/J 2,229,000 1,775 B 43,600 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 920 935 905 920 0 23,526,000 21,702,941,500 687 296.774 925 J 134,600 920 T/B 302,200 273 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 274 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 100 100 0 8,100 810,000 4 54.054 100 T/J 24,700 97 B 11,000 275 HRME Menteng Heritage Realty Tbk. --U9---2 950 965 940 965 15 68,654,700 65,320,013,500 280 919.048 965 T/J 25,600 955 B 12,800 276 HRTA Hartadinata Abadi Tbk. --M5---1 260 260 258 260 0 169,600 43,796,000 20 86.667 260 T/J 37,800 256 B 112,500 277 HRUM Harum Energy Tbk. --M2K--1 1,215 1,215 1,205 1,210 -5 232,800 282,678,500 33 23.269 1,215 J 2,800 1,210 T/B 376,300 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 45,150,300 0 B 0 279 IBFN Intan Baruprana Finance Tbk. --U8---2 378 378 352 378 0 102,100 38,563,200 14 26.723 378 T/J 50,000 360 B 1,000 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,100 9,000 9,000 9,000 -100 100 900,000 1 967.950 10,500 J 100 9,000 T/B 1,900 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 11,075 10,800 10,950 0 6,386,500 69,914,755,000 3,028 405.931 10,950 T/J 437,800 10,925 B 1,000 282 ICON Island Concepts Indonesia Tbk. --U9---2 70 65 65 65 -5 37,600 2,444,000 3 124.770 69 J 97,300 65 T/B 20,900 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 290 360 276 288 -2 222,000 74,477,000 51 22.500 348 J 20,000 288 T/B 2,000 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 161 163 157 158 -3 29,500 4,742,900 39 150.476 162 J 61,600 157 B 5,700 285 IFSH Ifishdeco Tbk. --U2---2 460 500 460 500 40 77,500 35,859,000 12 113.636 450 J 31,000 370 B 1,000 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 296 300 290 300 4 16,600 4,861,200 20 196.078 298 J 12,600 288 B 4,400 287 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 288 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 2,000 100,000 2 14.286 50 T/J 12,013,200 0 B 0 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 150 160 147 156 6 900,200 139,481,700 132 130.000 156 T/J 9,000 155 B 41,500 290 IKBI Sumi Indo Kabel Tbk. --U4---2 240 250 250 250 10 1,100 275,000 2 22.672 260 J 100 246 B 100 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 680 720 665 685 5 2,054,200 1,417,064,500 439 91.962 685 T/J 5,400 680 B 140,900 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 230 240 228 228 -2 54,900 12,935,400 15 45.600 230 J 8,000 228 T/B 56,300 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,075 1,070 1,075 5 239,400 256,619,000 49 282.895 1,070 J 16,100 1,060 B 1,800 294 INAF Indofarma (Persero) Tbk. --U5---1 720 880 690 815 95 39,808,400 32,074,837,500 9,639 326.000 820 J 117,700 815 T/B 10,300 295 INAI Indal Aluminium Industry Tbk. --U3---2 390 420 380 420 30 34,300 13,378,000 13 153.340 414 J 100 396 B 100 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 1,258,500 0 B 0 297 INCI Intanwijaya Internasional Tbk --U3---1 384 374 350 360 -24 48,500 17,925,000 14 38.936 360 T/J 1,600 354 B 1,000 298 INCO Vale Indonesia Tbk. --M2XXO1 2,710 2,780 2,630 2,670 -40 10,288,500 27,808,684,000 3,187 1,089.796 2,670 T/J 33,700 2,660 B 100 299 INDF Indofood Sukses Makmur Tbk. --M5BXO1 7,175 7,300 7,125 7,200 25 4,037,100 29,004,335,000 2,650 1,232.476 7,200 T/J 262,300 7,175 B 2,400 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 81 90 79 84 3 577,400 49,154,000 222 76.364 83 J 14,900 81 B 500 301 INDR Indo-Rama Synthetics Tbk. --U4---1 1,970 2,350 1,975 2,300 330 49,400 110,807,000 40 309.768 2,200 J 1,000 2,100 B 100 302 INDS Indospring Tbk. --M4---1 1,860 1,895 1,805 1,805 -55 8,700 15,732,000 19 169.219 1,845 J 600 1,805 T/B 100 303 INDX Tanah Laut Tbk --U9---2 51 53 52 52 1 6,200 323,500 7 4.160 52 T/J 45,000 51 B 22,500 304 INDY Indika Energy Tbk. --M2K--1 785 825 760 760 -25 4,098,900 3,203,252,000 1,282 25.763 765 J 38,700 760 T/B 99,700 305 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,350 6,650 6,150 6,250 -100 6,768,700 43,208,127,500 4,592 322.054 6,250 T/J 90,100 6,225 B 900 306 INOV Inocycle Technology Group Tbk. --M3---2 314 320 312 316 2 492,500 155,896,400 39 126.400 316 T/J 43,600 312 B 5,000 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 800 40,000 4 0.286 50 T/J 487,900 0 B 0 308 INPP Indonesian Paradise Property Tbk. --U9---2 845 830 740 740 -105 21,900 17,117,500 28 704.762 740 T/J 63,000 735 B 100 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,800 3,800 3,700 3,750 -50 1,300 4,884,000 8 1,358.696 3,750 T/J 4,200 3,700 B 100 310 INRU Toba Pulp Lestari Tbk. --U3---2 810 0 0 810 0 0 0 0 8.223 790 J 600 0 B 0 311 INTA Intraco Penta Tbk. --U9---2 450 450 436 450 0 35,500 15,973,600 11 317.212 450 T/J 25,500 438 B 40,600 312 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 200 J 40,000 0 B 0 313 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 15,525 15,775 14,875 15,000 -525 1,676,100 25,285,800,000 3,374 600.000 15,025 J 9,000 15,000 T/B 39,200 314 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 458 468 452 454 -4 1,352,000 619,293,800 256 27.683 456 J 374,700 454 T/B 97,800 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 151 159 143 151 0 69,000 10,312,400 60 39.737 152 J 500 151 T/B 2,200 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 65 67 64 64 -1 51,100 3,273,400 10 30.476 67 J 12,500 63 B 10,800 317 IPTV MNC Vision Networks Tbk. --U9---1 398 400 390 394 -4 1,450,600 570,651,000 163 164.167 394 T/J 100,000 392 B 200,000 318 IRRA Itama Ranoraya Tbk. --U9---2 635 645 595 615 -20 3,604,900 2,218,766,000 510 164.439 615 T/J 20,600 610 B 11,400 319 ISAT Indosat Tbk. --M7K--1 2,260 2,320 2,210 2,240 -20 3,194,900 7,216,926,000 1,807 160.000 2,240 T/J 126,100 2,230 B 2,500 320 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 154 159 150 151 -3 4,784,100 733,856,500 399 51.186 152 J 190,400 151 T/B 313,600 321 ITIC Indonesian Tobacco Tbk. --U5---2 1,870 1,915 1,795 1,800 -70 10,668,000 19,911,018,000 3,845 818.182 1,800 T/J 38,200 1,795 B 3,700 322 ITMA Sumber Energi Andalan Tbk. --U9---2 290 362 292 300 10 18,900 5,908,000 41 86.331 314 J 4,000 300 T/B 2,000 323 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,950 11,150 10,875 10,900 -50 1,200,100 13,184,962,500 1,650 77.857 10,975 J 94,300 10,900 T/B 699,000 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,270 1,320 1,230 1,230 -40 616,600 798,064,500 306 500.000 1,230 T/J 64,200 1,225 B 3,900 325 JAWA Jaya Agra Wattie Tbk. --U1---1 86 0 0 86 0 0 0 0 17.200 86 J 700 76 B 100 326 JAYA Armada Berjaya Trans Tbk. --U7---2 76 85 68 76 0 156,900 12,631,600 61 26.389 76 T/J 1,200 75 B 300 327 JECC Jembo Cable Company Tbk. --U4---2 6,575 0 0 6,575 0 0 0 0 498.314 6,500 J 2,000 5,275 B 100 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 132,146,000 0 B 0 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 580 575 580 55 1,200 695,000 3 329.003 580 T/J 4,100 575 B 1,800 330 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 446 J 100 358 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---2 470 498 466 466 -4 2,000 955,800 8 332.857 466 T/J 4,500 400 B 100 333 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,520 1,545 1,500 1,520 0 6,249,300 9,517,917,000 1,879 415.528 1,525 J 191,400 1,520 T/B 65,400 334 JRPT Jaya Real Property Tbk. --M6K--1 458 460 456 458 0 13,777,500 6,311,158,600 583 440.385 458 T/J 200 456 B 101,300 335 JSKY Sky Energy Indonesia Tbk. --U4---1 116 122 116 119 3 18,219,800 2,170,937,200 1,301 59.500 120 J 272,100 119 T/B 575,600 336 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,820 4,920 4,840 4,890 70 6,140,600 30,036,372,000 2,120 288.359 4,900 J 61,400 4,890 T/B 94,100 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 0 0 950 0 0 0 0 204.600 1,050 J 100 950 B 200 338 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 945 945 0 111,800 105,651,000 5 2,100.000 950 J 92,600 945 T/B 47,800 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 745 930 750 915 170 41,645,300 36,116,103,500 8,045 915.000 915 T/J 369,700 910 B 14,000 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 12,000 600,000 3 8.464 50 T/J 404,500 0 B 0 341 KAYU Darmi Bersaudara Tbk. --U9---2 59 60 56 56 -3 2,174,600 123,651,800 234 37.333 57 J 175,300 56 T/B 72,000 342 KBLI KMI Wire & Cable Tbk. --M4K--1 430 436 422 428 -2 594,000 252,875,400 139 52.005 428 T/J 74,300 424 B 10,000 343 KBLM Kabelindo Murni Tbk. --U4---2 250 274 240 274 24 90,300 24,202,000 23 9.133 268 J 6,200 260 B 100 344 KBLV First Media Tbk. --U9---2 348 346 346 346 -2 300 103,800 1 92.036 344 J 100 266 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---2 930 930 900 900 -30 40,900 37,186,500 16 225.000 920 J 5,000 905 B 400 347 KEEN Kencana Energi Lestari Tbk. --M7---1 390 392 384 390 0 2,417,900 937,454,400 56 98.485 390 T/J 79,700 388 B 400 348 KEJU Mulia Boga Raya Tbk. --U5---2 815 820 795 800 -15 327,100 261,821,500 57 106.667 810 J 12,700 800 T/B 49,300 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 1,600 80,000 3 1.818 50 T/J 95,500 0 B 0 350 KICI Kedaung Indah Can Tbk --U5---1 224 238 220 230 6 4,800 1,076,200 12 48.831 230 T/J 2,000 220 B 500 351 KIJA Kawasan Industri Jababeka Tbk. --M6---1 280 280 274 280 0 1,173,400 326,430,600 321 9.715 280 T/J 384,900 278 B 554,400 352 KINO Kino Indonesia Tbk. --M5---1 3,020 3,200 3,030 3,200 180 1,864,600 5,798,261,000 279 84.211 3,210 J 600 3,200 T/B 2,400 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 296 0 0 296 0 0 0 0 98.667 294 J 1,300 226 B 100 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,710 1,730 1,640 1,730 20 1,600 2,691,000 10 856.436 1,720 J 1,000 1,640 B 100 355 KKGI Resource Alam Indonesia Tbk. --U2---1 200 220 204 204 4 3,700 774,800 3 715.789 214 J 3,600 204 T/B 300,300 356 KLBF Kalbe Farma Tbk. --M5BXO1 1,275 1,340 1,295 1,330 55 38,274,500 50,709,237,000 5,044 12,971.813 1,330 T/J 1,544,000 1,325 B 857,000 357 KMTR Kirana Megatara Tbk. --U3---2 250 250 236 236 -14 4,100 993,600 5 51.528 250 J 889,700 236 T/B 1,000 358 KOBX Kobexindo Tractors Tbk. --U9---1 107 113 103 105 -2 245,800 25,864,500 79 26.250 107 J 16,500 105 T/B 300 359 KOIN Kokoh Inti Arebama Tbk --U9---2 140 140 124 124 -16 8,600 1,128,300 9 83.882 138 J 200 124 T/B 8,800 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 600 J 12,700 456 B 100 361 KOPI Mitra Energi Persada Tbk. --U7---2 610 610 605 605 -5 39,900 24,194,000 10 153.165 610 J 3,800 605 T/B 200 362 KOTA DMS Propertindo Tbk. --U6---1 700 675 670 670 -30 9,105,300 6,145,611,000 21 335.000 670 T/J 14,400 660 B 1,000 363 KPAL Steadfast Marine Tbk. --U4---1 140 147 128 128 -12 236,400 31,237,300 132 111.304 129 J 9,800 128 T/B 9,000 364 KPAS Cottonindo Ariesta Tbk. --U5---2 51 52 50 51 0 2,644,100 132,369,100 163 30.357 51 T/J 626,500 50 B 105,700 365 KPIG MNC Land Tbk. --M9---2 130 130 126 129 -1 532,300 68,429,100 78 277.581 129 T/J 150,300 128 B 300,000 366 KRAH Grand Kartech Tbk. --U4---2 1,560 0 0 1,560 0 0 0 0 567.273 1,600 J 1,200 1,520 B 300 367 KRAS Krakatau Steel (Persero) Tbk. --U3---1 224 240 222 232 8 9,015,900 2,091,846,200 772 28.843 234 J 200,700 232 T/B 72,700 368 KREN Kresna Graha Investama Tbk. --U9---1 478 478 470 470 -8 24,396,800 11,530,488,400 375 4,889.721 470 T/J 105,800 468 B 730,300 369 LAND Trimitra Propertindo Tbk. --U6---2 458 496 400 430 -28 763,700 337,744,200 46 110.256 426 J 8,300 406 B 500 370 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,440,800 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---2 338 340 338 338 0 40,000 13,530,000 6 162.500 338 T/J 40,000 300 B 30,000 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 13,181,900 0 B 0 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 92.562 6,050 J 2,100 5,600 B 499,300 375 LINK Link Net Tbk. --M9---1 3,500 3,530 3,480 3,480 -20 3,420,500 11,904,543,000 236 217.500 3,480 T/J 318,600 3,470 B 12,900 376 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 460 J 700 382 B 100 377 LMAS Limas Indonesia Makmur Tbk --U9---2 66 75 56 68 2 3,975,000 279,476,100 547 21.372 70 J 1,600 68 T/B 31,800 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 89 0 0 89 0 0 0 0 12.987 89 J 2,800 82 B 100 379 LMSH Lionmesh Prima Tbk. --U3---2 157 206 167 206 49 500 93,400 5 28.611 0 J 0 206 T/B 2,300 380 LPCK Lippo Cikarang Tbk --U6---1 710 730 710 725 15 1,167,900 838,767,500 229 81.741 725 T/J 196,400 715 B 30,700 381 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 3,650 3,650 0 900 3,285,000 2 164.045 3,650 T/J 600 3,100 B 200 382 LPIN Multi Prima Sejahtera Tbk --U4---2 198 0 0 198 0 0 0 0 90.316 220 J 100 202 B 800 383 LPKR Lippo Karawaci Tbk. --M6K--1 238 240 236 240 2 27,702,500 6,597,572,200 1,162 77.500 240 T/J 22,343,600 238 B 2,089,500 384 LPLI Star Pacific Tbk --U9---2 67 70 53 53 -14 20,500 1,088,600 4 1.635 63 J 20,000 54 B 2,900 385 LPPF Matahari Department Store Tbk. --M9XXO1 3,210 3,210 2,960 2,980 -230 34,784,700 104,492,388,000 10,107 67.526 2,980 T/J 506,400 2,970 B 143,000 386 LPPS Lippo Securities Tbk. --U8---2 74 75 75 75 1 2,200 165,000 2 5.094 75 T/J 3,500 73 B 900 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 153 154 154 154 1 200 30,800 2 17.111 177 J 200 154 T/B 300 388 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 1,030 1,075 1,035 1,050 20 14,327,400 15,058,952,000 1,805 270.968 1,050 T/J 193,100 1,045 B 259,600 389 LTLS Lautan Luas Tbk. --U9---1 555 560 540 555 0 7,400 4,006,000 10 196.191 555 T/J 1,000 545 B 100 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 600 635 555 605 5 19,400,000 11,748,182,500 12,435 211.538 605 T/J 38,200 600 B 28,700 391 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 392 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 60,265,000 0 B 0 393 MAIN Malindo Feedmill Tbk. --M3K--1 770 805 750 770 0 2,103,000 1,641,452,000 677 437.500 770 T/J 26,800 765 B 56,600 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 75,200 3,760,000 8 6.835 50 T/J 1,020,898,500 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 3,400 3,400 3,160 3,160 -240 16,700 56,756,000 8 150.476 3,400 J 86,600 3,200 B 1,000 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 600 900,000 3 89.286 1,500 T/J 6,700 1,450 B 1,600 398 MAPI Mitra Adiperkasa Tbk. --M9K--1 800 820 785 810 10 21,912,800 17,656,980,500 1,843 1,299.848 810 T/J 34,400 805 B 40,700 399 MARI Mahaka Radio Integra Tbk. --M9---2 175 192 175 192 17 3,153,500 605,087,800 22 256.000 192 T/J 1,074,500 174 B 10,000 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 448 454 448 454 6 1,520,100 687,082,400 202 908.000 454 T/J 2,100 452 B 21,400 401 MASA Multistrada Arah Sarana Tbk. --U4---1 478 500 462 494 16 7,500 3,580,600 7 351.251 478 J 100 442 B 100 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,182.730 8,225 J 100 6,500 B 600 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,900 1,930 1,930 1,930 30 100 193,000 1 148.462 1,900 J 500 1,875 B 200 404 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 358 378 358 368 10 568,500 209,377,400 115 23.000 368 T/J 24,300 366 B 3,400 405 MBTO Martina Berto Tbk. --U5---1 70 76 70 76 6 5,100 381,000 11 10.270 76 T/J 5,700 75 B 200 406 MCAS M Cash Integrasi Tbk. --U9---2 1,735 1,800 1,705 1,800 65 179,000 322,111,000 29 129.964 1,800 T/J 75,400 1,755 B 400 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 92 100 88 96 4 6,016,200 563,950,400 383 86.105 97 J 121,800 96 T/B 54,700 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,670,000 0 B 0 409 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,295 1,250 1,290 10 84,970,900 108,454,178,000 5,733 336.383 1,295 J 1,238,200 1,290 T/B 386,400 410 MDKI Emdeki Utama Tbk. --U3---2 183 186 179 185 2 1,800 331,900 6 43.293 185 T/J 5,500 180 B 11,000 411 MDLN Modernland Realty Tbk. --M6---1 150 159 152 154 4 2,019,500 313,543,300 197 45.703 154 T/J 13,038,100 152 B 11,000 412 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 63,644,600 0 B 0 413 MEDC Medco Energi Internasional Tbk. --M2K--1 680 695 665 670 -10 30,747,300 20,775,461,500 1,374 1,180.055 675 J 375,100 670 T/B 942,300 414 MEGA Bank Mega Tbk. --U8---1 6,400 6,400 6,000 6,000 -400 2,800 17,840,000 9 4,373.560 6,100 J 200 6,000 T/B 5,000 415 MERK Merck Tbk. --U5---2 2,010 2,110 2,000 2,110 100 16,700 34,158,000 25 5,563.319 2,110 T/J 3,500 2,060 B 100,200 416 META Nusantara Infrastructure Tbk. --U7---1 163 163 151 151 -12 2,272,900 351,833,100 61 45.747 154 J 100 151 T/B 141,900 417 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,285 1,245 1,285 0 15,000 19,075,000 4 1,317.949 1,285 T/J 18,900 1,245 B 100 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 442 440 404 404 -38 5,900 2,481,600 18 202.000 406 J 100 404 T/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--1 740 755 735 735 -5 982,400 732,731,000 159 326.667 735 T/J 32,900 730 B 43,900 421 MICE Multi Indocitra Tbk. --U9---2 350 352 330 352 2 20,000 6,820,000 9 71.837 352 T/J 25,400 330 B 3,000 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,240 1,250 1,250 1,250 10 400,000 500,000,000 2 454.545 1,300 J 510,000 1,250 T/B 400 423 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,430 2,500 2,390 2,430 0 2,355,800 5,712,584,000 558 143.069 2,430 T/J 776,300 2,420 B 700 424 MINA Sanurhasta Mitra Tbk. --U9---2 50 51 50 50 0 1,176,500 59,046,300 143 238.095 50 T/J 2,027,800 0 B 0 425 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,263,200 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 83,100 4,155,000 10 125.000 50 T/J 15,244,800 0 B 0 428 MKPI Metropolitan Kentjana Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 761.905 15,975 J 1,000 13,050 B 100 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 15,000 14,900 14,900 -100 26,000 387,420,000 7 94,904.459 15,000 J 100 14,500 B 1,400 430 MLIA Mulia Industrindo Tbk --U3---2 595 635 595 625 30 9,400,500 5,756,162,000 571 104.384 630 J 50,000 620 B 87,300 431 MLPL Multipolar Tbk. --M9---1 58 63 57 62 4 7,738,700 468,245,700 251 7.111 62 T/J 531,500 60 B 10,600 432 MLPT Multipolar Technology Tbk. --U9---1 372 0 0 372 0 0 0 0 77.500 390 J 2,200 374 B 400 433 MMLP Mega Manunggal Property Tbk. --M6---2 169 166 160 160 -9 547,000 88,006,900 39 27.350 163 J 200 160 T/B 84,000 434 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,395 1,420 1,330 1,340 -55 35,569,500 48,515,987,000 12,160 148.889 1,340 T/J 640,800 1,335 B 401,900 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,030 J 17,300 800 B 1,000 436 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 630 640 625 630 0 1,883,900 1,186,419,000 303 42.000 635 J 213,700 630 T/B 147,200 437 MPOW Megapower Makmur Tbk. --U7---2 64 65 61 64 0 37,600 2,316,000 26 32.000 64 T/J 16,500 61 B 3,500 438 MPPA Matahari Putra Prima Tbk. --U9---1 106 112 102 107 1 1,372,400 146,252,500 213 44.986 109 J 134,800 107 T/B 10,000 439 MPRO Maha Properti Indonesia Tbk. --U6---2 850 1,040 1,000 1,000 150 700 716,000 4 909.091 990 J 600 860 B 1,000 440 MRAT Mustika Ratu Tbk. --U5---1 140 148 135 141 1 23,500 3,357,900 30 21.692 142 J 1,000 138 B 100 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,700 5,900 5,900 5,900 200 100 590,000 1 535.156 5,700 J 1,300 5,000 B 100 442 MSIN MNC Studios International Tbk. --M9---2 380 386 376 386 6 19,800 7,612,000 18 77.200 386 T/J 11,300 384 B 10,000 443 MSKY MNC Sky Vision Tbk. --U9---1 1,800 1,700 1,690 1,690 -110 600 1,015,000 4 111.184 1,690 T/J 79,600 1,685 B 400 444 MTDL Metrodata Electronics Tbk. --M9K--1 1,565 1,605 1,565 1,570 5 1,613,500 2,576,862,500 298 2,826.384 1,570 T/J 3,600 1,565 B 23,000 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 148,341,600 0 B 0 446 MTLA Metropolitan Land Tbk. --U6---1 500 458 456 458 -42 5,100 2,325,800 2 192.558 494 J 1,000 460 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---2 150 0 0 150 0 0 0 0 38.437 166 J 100 160 B 100 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 61 55 59 0 128,400 7,675,500 32 59.000 59 T/J 1,600 57 B 4,500 451 MYOH Samindo Resources Tbk. --U2---1 1,205 1,210 1,190 1,210 5 57,200 69,095,500 18 144.121 1,210 T/J 509,500 1,145 B 10,000 452 MYOR Mayora Indah Tbk. --M5KB-1 1,885 1,910 1,875 1,885 0 1,084,800 2,043,389,000 581 9,429.715 1,890 J 2,900 1,885 T/B 43,400 453 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 56 51 51 -3 302,200 16,312,700 5 7.666 54 J 6,800 51 T/B 4,100 456 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 1,150 1,150 1,105 1,115 -35 34,150,800 38,985,706,500 1,559 1,082.524 1,140 J 100 1,110 B 37,100 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 131 128 128 128 -3 3,400 435,200 2 76.190 135 J 3,300 129 B 1,000 459 NFCX NFC Indonesia Tbk. --U9---2 2,490 2,480 2,480 2,480 -10 100 248,000 1 134.054 2,480 T/J 700 2,460 B 100 460 NICK Charnic Capital Tbk. --U9---2 338 282 282 282 -56 5,000 1,410,000 8 141.000 282 T/J 1,400 280 B 10,000 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 464 555 452 490 26 36,473,300 18,615,087,000 5,858 150.769 492 J 3,400 490 T/B 549,200 462 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---2 144 144 140 144 0 440,000 62,400,000 25 137.143 145 J 33,900 135 B 500 464 NISP Bank OCBC NISP Tbk. --U8---1 840 845 840 840 0 1,900 1,598,500 4 1,017.886 855 J 6,700 840 T/B 14,800 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 400 850 B 1,500 466 NRCA Nusa Raya Cipta Tbk. --U6---1 336 336 324 330 -6 115,700 38,420,400 28 38.824 336 J 14,000 330 T/B 10,900 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 6,100 305,000 3 33.333 50 T/J 55,983,600 0 B 0 468 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 450 J 1,000 354 B 3,000 469 OASA Protech Mitra Perkasa Tbk. --U7---2 370 372 372 372 2 1,000 372,000 1 195.789 380 J 2,500 370 B 14,000 470 OCAP Onix Capital Tbk. --U9---2 133 110 88 110 -23 1,100 110,000 4 55.000 130 J 2,600 110 T/B 1,000 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 96 107 95 95 -1 1,054,400 107,792,200 392 237.684 103 J 12,200 95 T/B 105,800 472 OMRE Indonesia Prima Property Tbk --U6---2 580 0 0 580 0 0 0 0 27.775 0 J 0 600 B 2,000 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 82 83 80 82 0 342,800 28,016,100 38 60.741 82 T/J 92,200 81 B 160,000 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 4,613,500 0 B 0 475 PALM Provident Agro Tbk. --U1---2 171 188 180 180 9 7,000 1,260,900 8 49.198 181 J 448,300 167 B 1,000 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 148 151 141 142 -6 31,345,800 4,568,818,900 3,213 142.000 142 T/J 219,600 141 B 956,900 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 90 90 90 90 0 1,000 90,000 1 83.333 93 J 1,500 80 B 3,600 478 PANR Panorama Sentrawisata Tbk. --U9---1 175 175 170 174 -1 44,000 7,652,500 15 104.398 175 J 368,100 174 T/B 41,100 479 PANS Panin Sekuritas Tbk. --U8---1 1,000 1,180 1,000 1,000 0 5,000 5,107,500 12 727.273 1,005 J 100 1,000 T/B 600 480 PBID Panca Budi Idaman Tbk. --U3---1 905 975 900 965 60 20,300 18,785,000 13 113.529 955 J 1,700 905 B 300 481 PBRX Pan Brothers Tbk. --M4---1 396 410 382 396 0 37,800 15,038,800 79 700.885 398 J 3,900 384 B 1,800 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 100 580 B 100 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 210 248 192 222 12 19,600 4,347,600 22 148.000 246 J 100 199 B 2,000 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 720 0 0 720 0 0 0 0 360.000 720 J 2,000 680 B 200 485 PEGE Panca Global Kapital Tbk. --U9---2 136 0 0 136 0 0 0 0 293.825 150 J 100 130 B 100 486 PEHA Phapros Tbk. --U5---2 900 980 900 975 75 16,300 15,164,500 45 81.386 955 J 5,200 905 B 200 487 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,425 1,465 1,400 1,425 0 64,954,800 92,786,668,000 6,098 475.000 1,425 T/J 523,100 1,420 B 1,056,400 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 89 87 89 0 23,400 2,055,200 10 111.250 89 T/J 1,300 86 B 6,700 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 340 J 1,100 0 B 0 490 PICO Pelangi Indah Canindo Tbk --U3---2 525 575 478 525 0 139,200 70,698,000 169 80.769 525 T/J 1,300 505 B 1,200 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 805 805 795 795 -10 12,600 10,140,000 15 155.122 805 J 88,400 800 B 200 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 44,200 2,210,000 3 12.500 50 T/J 2,734,500 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 3,270 3,260 3,020 3,020 -250 1,200 3,768,000 5 1,253.164 3,020 T/J 400 3,010 B 300 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 123 122 123 1 427,500 52,157,300 31 98.400 123 T/J 8,500 122 B 131,800 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,170 1,125 1,155 5 4,144,800 4,740,186,500 610 1,923.077 1,160 J 20,000 1,155 T/B 311,500 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,100 155,000 6 50.000 50 T/J 6,940,500 0 B 0 498 PNIN Paninvest Tbk. --U8---1 945 990 945 985 40 273,300 266,878,000 48 1,047.427 1,000 J 67,500 985 T/B 100 499 PNLF Panin Financial Tbk. --M8K--1 246 262 246 256 10 71,523,400 18,141,278,400 1,159 276.697 258 J 545,000 256 T/B 572,900 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 200 254 B 1,000 501 POLA Pool Advista Finance Tbk. --U8---2 52 55 51 53 1 77,700 4,167,300 36 39.259 53 T/J 16,500 51 B 4,500 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,250 1,345 985 985 -265 23,900 24,229,000 73 60.245 1,005 J 100 985 T/B 1,700 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,650 11,725 11,500 11,500 -150 316,400 3,680,102,500 865 1,869.919 11,500 T/J 41,400 11,475 B 5,000 504 POLU Golden Flower Tbk. --U4---2 2,190 1,755 1,645 1,645 -545 52,700 88,238,000 73 571.181 1,645 T/J 12,800 0 B 0 505 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 2,400 120,000 5 0.429 50 T/J 668,600 0 B 0 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 26,200 1,310,000 5 31.736 50 T/J 42,560,000 0 B 0 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 0 0 505 0 0 0 0 94.393 530 J 17,300 500 B 20,000 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 7,000 350,000 19 33.333 50 T/J 14,643,900 0 B 0 509 POWR Cikarang Listrindo Tbk. --M7---2 800 850 800 810 10 660,500 535,461,000 148 54.000 810 T/J 448,500 805 B 27,400 510 PPRE PP Presisi Tbk. --U7---1 157 175 157 168 11 51,711,500 8,583,668,900 4,608 39.070 169 J 132,200 168 T/B 41,300 511 PPRO PP Properti Tbk. --U6K--1 51 52 50 51 0 39,581,600 2,019,844,400 1,292 110.270 52 J 17,417,600 51 T/B 3,395,700 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 184 188 160 184 0 20,600 3,306,100 9 103.586 180 J 1,000 160 B 400 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,600 3,600 3,600 0 10,000 36,000,000 19 55.385 3,650 J 300 3,510 B 500 514 PRIM Royal Prima Tbk. --U9---2 370 390 300 306 -64 600 201,600 6 61.200 346 J 2,800 306 T/B 4,300 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 228 210 214 -8 106,387,600 22,942,212,000 3,301 694.287 216 J 612,300 214 T/B 1,517,600 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 175 174 151 169 -6 232,800 38,415,100 14 16.900 169 T/J 17,900 159 B 200 517 PSGO Palma Serasih Tbk. --U1---2 135 134 116 117 -18 2,500 315,000 7 111.429 133 J 5,600 117 T/B 5,000 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,337,600 0 B 0 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 161 161 160 160 -1 174,100 27,957,100 20 118.519 166 J 900 160 T/B 299,700 520 PTBA Bukit Asam Tbk. --M2BXO1 2,470 2,540 2,460 2,460 -10 29,850,800 74,359,787,000 4,425 2,139.130 2,470 J 144,700 2,460 T/B 2,495,200 521 PTIS Indo Straits Tbk. --U7---1 86 97 97 97 11 2,300 223,100 4 10.211 99 J 200 97 T/B 13,200 522 PTPP PP (Persero) Tbk. --M6XXO1 1,170 1,220 1,155 1,160 -10 36,478,900 43,125,660,500 4,303 218.045 1,160 T/J 3,270,100 1,155 B 362,500 523 PTPW Pratama Widya Tbk. --U7---2 700 710 705 710 10 363,800 256,529,500 12 109.231 710 T/J 1,800 705 B 9,900 524 PTRO Petrosea Tbk. --M2---1 1,365 1,380 1,330 1,355 -10 412,900 559,413,000 226 1,084.000 1,360 J 9,200 1,355 T/B 29,500 525 PTSN Sat Nusapersada Tbk --M4---1 222 222 214 216 -6 194,300 42,368,600 35 111.724 216 T/J 3,700 214 B 102,200 526 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,000 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 400 228 B 1,000 528 PURA Putra Rajawali Kencana Tbk. --U7---2 146 153 138 145 -1 29,429,200 4,312,157,100 5,569 138.095 145 T/J 318,100 143 B 131,600 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 124 129 119 120 -4 18,610,100 2,276,616,300 1,533 40.000 121 J 312,400 120 T/B 646,900 530 PWON Pakuwon Jati Tbk. --M6B3O1 560 570 545 545 -15 29,078,900 15,987,500,000 1,834 2,101.083 550 J 599,500 545 T/B 282,500 531 PYFA Pyridam Farma Tbk --U5---2 178 167 150 162 -16 113,800 17,620,300 16 158.761 170 J 5,000 162 T/B 20,600 532 PZZA Sarimelati Kencana Tbk. --U9---1 900 925 915 915 15 80,000 73,570,500 31 83.182 925 J 8,200 915 T/B 6,100 533 RAJA Rukun Raharja Tbk. --M7---1 91 108 92 94 3 57,954,300 5,782,183,400 5,284 322.891 94 T/J 191,600 93 B 635,400 534 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 950 975 935 945 -5 2,983,500 2,849,228,500 858 590.625 955 J 500 945 T/B 800 535 RANC Supra Boga Lestari Tbk. --U9---1 270 0 0 270 0 0 0 0 54.000 298 J 12,200 276 B 500 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 53 54 51 52 -1 530,400 27,273,500 56 16.634 52 T/J 177,000 51 B 77,900 537 RDTX Roda Vivatex Tbk --U6---1 5,200 0 0 5,200 0 0 0 0 273.945 5,150 J 800 4,760 B 100 538 REAL Repower Asia Indonesia Tbk. --U6---2 73 98 70 74 1 219,791,200 18,115,506,100 13,467 74.000 74 T/J 338,300 73 B 213,000 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 212 232 216 216 4 200 44,800 2 99.692 210 J 3,100 0 B 0 540 RICY Ricky Putra Globalindo Tbk --U4---1 137 140 138 138 1 300 41,600 3 21.918 138 T/J 1,400 122 B 3,000 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 274 280 262 262 -12 13,500 3,735,800 19 107.355 268 J 1,200 262 T/B 100 542 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---2 478 482 476 480 2 749,900 359,697,200 106 294.479 480 T/J 19,900 478 B 300 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 280 256 256 -22 3,300 914,600 8 2,003.130 290 J 100 256 T/B 10,000 545 RODA Pikko Land Development Tbk. --U6---2 52 53 52 53 1 125,200 6,564,600 17 84.624 53 T/J 129,900 52 B 611,700 546 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,285 1,325 1,295 1,305 20 3,881,300 5,081,253,500 438 511.765 1,325 J 24,300 1,305 T/B 51,200 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 200 198 179 198 -2 1,100 213,200 7 79.200 198 T/J 2,300 181 B 100 548 SAFE Steady Safe Tbk --U7---2 200 210 200 202 2 221,800 44,787,600 52 20.337 210 J 900 190 B 101,100 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 168 175 153 155 -13 153,800 26,446,000 19 193.750 167 J 200 155 T/B 2,500 550 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 930 J 100 0 B 0 551 SATU Kota Satu Properti Tbk. --U6---2 54 53 50 52 -2 483,400 24,198,100 17 44.444 52 T/J 700 50 B 24,000 552 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 553 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,150 9,150 9,150 75 1,000 9,150,000 2 5,903.226 9,150 T/J 1,600 8,925 B 300 554 SCMA Surya Citra Media Tbk. --M9XXO1 1,175 1,200 1,140 1,150 -25 11,035,000 12,853,973,500 1,653 520.237 1,155 J 99,600 1,150 T/B 3,948,500 555 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 1,176,500 58,825,000 54 27.536 50 T/J 657,600 0 B 0 557 SDPC Millennium Pharmacon International Tbk. --U9---1 90 95 89 92 2 169,200 15,642,000 42 61.412 93 J 9,700 90 B 25,900 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 0 0 750 0 0 0 0 838.879 750 J 2,100 710 B 100 559 SFAN Surya Fajar Capital Tbk. --U9---2 885 885 880 885 0 10,200 8,977,000 8 470.745 885 T/J 10,600 880 B 200 560 SGRO Sampoerna Agro Tbk. --U1---1 2,220 0 0 2,220 0 0 0 0 94.872 2,350 J 4,500 2,220 B 5,100 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,500 J 100 3,550 B 200 562 SHIP Sillo Maritime Perdana Tbk. --U7---2 735 740 725 740 5 814,900 598,141,000 132 528.571 740 T/J 27,300 730 B 800 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,260 1,275 1,245 1,260 0 4,319,300 5,449,062,000 2,193 217.241 1,260 T/J 50,000 1,255 B 43,600 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,400 6,600 6,400 6,475 75 20,300 131,690,000 51 73.539 6,500 J 300 6,475 T/B 7,400 565 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 566 SIMP Salim Ivomas Pratama Tbk. --M1---1 306 328 310 322 16 5,296,100 1,686,535,600 701 29.273 322 T/J 40,500 320 B 401,200 567 SINI Singaraja Putra Tbk. --U3---2 980 1,195 1,140 1,150 170 9,400 10,807,500 21 1,064.815 1,150 T/J 100 775 B 100 568 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 389,500 820 B 1,000 569 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 364 J 600 300 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---2 505 525 505 505 0 192,900 97,420,500 15 72.143 510 J 1,000 505 T/B 72,400 572 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 573 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,730 4,770 4,730 4,770 40 64,800 307,787,000 46 4,147.826 4,770 T/J 1,400 4,750 B 200 574 SMAR Smart Tbk. --U1---2 3,610 3,610 3,610 3,610 0 100 361,000 1 1,192.758 3,610 T/J 50,200 3,500 B 200 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 298 316 292 300 2 23,568,600 7,155,972,400 2,441 53.571 300 T/J 15,000 298 B 248,600 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 900 905 895 900 0 102,800 92,498,500 23 1,086.957 900 T/J 5,000 895 B 7,100 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 109 119 100 119 10 4,400 520,700 10 15.077 119 T/J 6,200 100 B 400 578 SMDR Samudera Indonesia Tbk. --U7---1 178 180 175 175 -3 132,000 23,454,300 38 702.304 179 J 14,500 175 T/B 37,100 579 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 11,200 11,550 10,900 11,100 -100 4,816,000 53,575,800,000 3,836 3,862.482 11,100 T/J 1,105,800 11,025 B 12,900 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 194 196 196 196 2 34,000 6,664,000 6 101.554 200 J 10,600 196 T/B 153,000 581 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 1,800 13,000 B 200 582 SMMT Golden Eagle Energy Tbk. --U2---2 107 104 103 103 -4 2,100 216,400 2 240.969 102 J 80,100 95 B 200 583 SMRA Summarecon Agung Tbk. --M6K--1 855 875 835 835 -20 6,166,300 5,271,772,000 920 1,372.001 840 J 153,400 835 T/B 160,200 584 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 585 SMSM Selamat Sempurna Tbk. --U4K--1 1,480 1,485 1,420 1,430 -50 2,268,500 3,284,917,500 635 3,819.546 1,435 J 600 1,430 T/B 259,000 586 SOCI Soechi Lines Tbk. --M7---1 116 119 112 112 -4 8,896,100 1,019,644,500 606 20.364 113 J 85,000 112 T/B 2,600 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,500 J 1,000 4,100 B 100 588 SOSS Shield On Service Tbk. --U9---2 400 418 398 418 18 5,900 2,357,000 6 151.449 414 J 11,300 378 B 100 589 SOTS Satria Mega Kencana Tbk. --U9---2 216 202 200 200 -16 1,200 241,600 2 121.212 200 T/J 2,500 181 B 100 590 SPMA Suparma Tbk. --U3---1 294 300 284 296 2 42,700 12,267,800 8 132.688 298 J 15,900 288 B 100 591 SPTO Surya Pertiwi Tbk. --M9K--2 795 810 795 800 5 465,900 373,452,500 15 68.966 800 T/J 50,200 795 B 10,700 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 316 336 316 326 10 27,951,200 9,172,880,800 2,254 185.250 328 J 28,500 326 T/B 33,800 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 194 198 -2 7,100 1,388,500 10 211.310 202 J 35,700 198 T/B 14,800 594 SRIL Sri Rejeki Isman Tbk. --M4LKO1 206 214 206 208 2 13,540,200 2,826,895,800 937 86.667 208 T/J 72,100 206 B 1,100,600 595 SRSN Indo Acidatama Tbk --U3---1 62 63 60 61 -1 337,800 20,696,800 30 11.110 62 J 970,400 61 T/B 90,400 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,380 3,380 3,370 3,370 -10 37,900 128,056,000 11 61.273 3,380 J 2,200 3,320 B 400 597 SSIA Surya Semesta Internusa Tbk. --M6K--1 670 675 640 650 -20 7,766,900 5,139,235,500 592 266.667 655 J 150,100 650 T/B 326,900 598 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 785 790 775 775 -10 53,355,900 41,746,285,000 666 115.672 780 J 152,300 775 T/B 359,300 599 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 480 J 600 380 B 300 600 STAR Buana Artha Anugerah Tbk. --U4---1 145 148 141 145 0 90,200 13,038,900 8 142.157 147 J 50,000 141 B 100 601 STTP Siantar Top Tbk. --U5---2 5,250 5,250 5,200 5,250 0 400 2,092,500 4 3,102.287 6,000 J 100 4,800 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 50 50 50 50 0 20,000 1,000,000 1 0.714 50 T/J 1,148,800 0 B 0 604 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,600 J 100 0 B 0 605 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 33,300 2,980 B 3,400 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 76 80 76 78 2 310,600 24,091,800 53 48.750 78 T/J 23,200 77 B 37,000 607 TALF Tunas Alfin Tbk. --U3---2 258 300 240 240 -18 700 188,600 7 60.759 282 J 100 242 B 300 608 TAMA Lancartama Sejati Tbk. --U6---2 260 280 240 248 -12 27,787,300 7,265,953,400 3,319 141.714 248 T/J 24,200 246 B 1,272,300 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 150 164 149 159 9 6,398,600 1,013,958,800 1,364 1,452.718 159 T/J 140,400 156 B 5,600 610 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 65,173,400 0 B 0 612 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,110 1,125 1,090 1,110 0 8,305,100 9,163,716,000 1,091 274.074 1,110 T/J 145,300 1,105 B 83,500 613 TBLA Tunas Baru Lampung Tbk. --M5---1 620 675 630 645 25 9,717,900 6,320,216,500 1,715 146.875 645 T/J 49,500 640 B 160,500 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 795 0 0 795 0 0 0 0 112.766 825 J 10,000 720 B 1,000 615 TCID Mandom Indonesia Tbk. --U5---1 9,625 0 0 9,625 0 0 0 0 944.072 11,450 J 100 9,475 B 100 616 TCPI Transcoal Pacific Tbk. --U7---2 6,450 6,675 6,225 6,225 -225 6,198,800 40,325,402,500 6,217 4,510.870 6,225 T/J 2,400 6,200 B 22,000 617 TDPM Tridomain Performance Materials Tbk. --M3K--1 200 191 187 191 -9 30,500 5,814,700 36 83.772 192 J 5,000 188 B 2,000 618 TEBE Dana Brata Luhur Tbk. --M7---2 1,760 1,765 1,760 1,765 5 278,900 491,865,000 140 161.187 1,765 T/J 13,900 1,760 B 3,200 619 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 156 165 147 147 -9 124,615,000 19,510,229,300 10,528 47.419 148 J 684,700 147 T/B 420,600 620 TFAS Telefast Indonesia Tbk. --U9---2 110 119 109 118 8 200,400 22,904,800 24 65.556 118 T/J 21,600 115 B 20,900 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 330 340 340 340 10 200 68,000 1 77.049 0 J 0 340 T/B 2,400 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,450 0 0 5,450 0 0 0 0 4,478.593 5,500 J 900 5,000 B 200 623 TGRA Terregra Asia Energy Tbk. --U7---1 87 95 83 88 1 3,082,900 275,113,600 315 44.000 89 J 20,000 88 T/B 249,000 624 TIFA Tifa Finance Tbk. --U8---2 204 204 204 204 0 101,800 20,767,200 6 102.000 204 T/J 1,000 202 B 55,500 625 TINS Timah Tbk. --M2K--1 630 650 615 620 -10 17,075,400 10,743,189,500 1,518 316.816 625 J 344,600 620 T/B 188,400 626 TIRA Tira Austenite Tbk --U9---2 222 258 230 258 36 5,100 1,310,400 7 115.792 258 T/J 21,700 244 B 100 627 TIRT Tirta Mahakam Resources Tbk --U3---1 54 56 52 54 0 155,600 8,488,300 22 24.686 55 J 34,400 54 T/B 21,000 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,450 8,000 7,300 7,600 150 4,163,800 31,726,085,000 4,244 469.895 7,600 T/J 173,700 7,575 B 500 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,830 3,880 3,760 3,830 0 101,235,000 386,160,386,000 14,560 2,012.770 3,830 T/J 223,300 3,820 B 1,622,800 630 TMAS Temas Tbk. --M7---1 81 84 79 80 -1 1,882,000 151,339,500 112 184.001 80 T/J 109,900 79 B 342,300 631 TMPO Tempo Intimedia Tbk. --U9---2 130 148 145 148 18 8,500 1,253,800 5 51.414 148 T/J 3,500 146 B 4,200 632 TNCA Trimuda Nuansa Citra Tbk. --U7---2 226 226 175 226 0 1,300 271,100 10 150.667 242 J 500 226 T/B 2,500 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 360 354 360 6 2,800 1,006,200 4 75.968 360 T/J 225,200 306 B 9,800 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 39,600 1,980,000 15 80.475 50 T/J 17,179,400 0 B 0 635 TOTL Total Bangun Persada Tbk. --M6---1 386 390 384 386 0 139,600 54,041,200 66 138.736 386 T/J 215,300 384 B 6,100 636 TOTO Surya Toto Indonesia Tbk. --U3---2 226 238 226 236 10 303,900 71,246,600 24 765.563 238 J 34,600 236 T/B 42,800 637 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 855 860 845 860 5 90,968,300 77,789,936,000 12,651 4,096.604 860 T/J 7,328,800 855 B 10,100 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,800 7,900 7,700 7,700 -100 2,792,100 21,724,145,000 908 1,780.697 7,700 T/J 1,700 7,675 B 138,000 639 TPMA Trans Power Marine Tbk. --U7---2 300 298 298 298 -2 100 29,800 1 129.565 300 J 80,300 250 B 1,000 640 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 641 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 642 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 0 0 135 0 0 0 0 136.041 135 J 53,200 129 B 20,000 643 TRIN Perintis Triniti Properti Tbk. --U6---2 218 228 216 220 2 6,951,400 1,538,382,200 579 110.000 220 T/J 23,500 218 B 14,300 644 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---2 288 290 288 290 2 121,000 34,890,000 16 96.667 290 T/J 28,600 288 B 14,800 646 TRST Trias Sentosa Tbk. --U3---1 398 0 0 398 0 0 0 0 237.414 400 J 497,500 384 B 100 647 TRUK Guna Timur Raya Tbk. --U7---2 81 83 81 82 1 993,700 81,039,900 21 35.652 83 J 422,500 82 T/B 85,000 648 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 318 J 5,100 0 B 0 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,260 1,300 1,250 1,270 10 54,500 69,569,000 87 226.559 1,290 J 1,700 1,270 T/B 10,900 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,390 3,390 3,390 0 100 339,000 1 88.052 3,370 J 1,500 2,630 B 100 651 TURI Tunas Ridean Tbk. --U9---1 1,340 1,340 1,025 1,100 -240 814,300 907,587,000 73 2,444.444 1,200 J 50,000 1,100 T/B 213,500 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,685 1,695 1,640 1,655 -30 783,200 1,299,356,000 270 110.333 1,655 T/J 21,600 1,650 B 201,700 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,535 1,585 1,545 1,545 10 182,200 283,151,000 136 2,995.579 1,550 J 10,100 1,545 T/B 13,700 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,010 3,010 3,000 3,000 -10 9,100 27,301,000 8 111.108 3,300 J 200 3,000 T/B 200 655 UNIT Nusantara Inti Corpora Tbk --U4---2 186 181 180 180 -6 600 108,100 4 4.468 175 J 400 143 B 1,000 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 75 81 74 77 2 223,600 17,186,600 89 3.657 77 T/J 22,200 76 B 8,300 657 UNTR United Tractors Tbk. --M9BXO1 18,500 18,850 18,000 18,025 -475 3,297,800 60,209,612,500 4,246 21,458.333 18,100 J 15,100 18,025 T/B 10,600 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,425 7,600 7,375 7,400 -25 12,512,400 93,102,862,500 6,134 189,452.125 7,425 J 23,500 7,400 T/B 393,000 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,970 2,000 0 4,500 8,974,000 6 166.667 2,000 T/J 45,000 1,995 B 200 660 VICO Victoria Investama Tbk. --U8---1 108 108 108 108 0 200 21,600 1 86.400 107 J 3,700 97 B 400 661 VINS Victoria Insurance Tbk. --U8---2 102 103 96 98 -4 3,100 303,000 8 93.333 98 T/J 64,500 97 B 200 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 11,100 555,000 3 16.667 50 T/J 53,444,500 0 B 0 663 VOKS Voksel Electric Tbk. --U4---1 300 300 288 290 -10 34,600 10,056,200 9 128.282 290 T/J 900 288 B 30,400 664 VRNA Verena Multi Finance Tbk. --U8---2 119 125 119 119 0 1,300 160,700 3 120.063 125 J 67,300 119 T/B 700 665 WAPO Wahana Pronatural Tbk. --U9---2 80 0 0 80 0 0 0 0 45.714 85 J 4,000 80 B 12,100 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 236 250 230 232 -4 29,188,100 6,911,080,600 1,494 80.000 234 J 366,000 232 T/B 77,200 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 122 123 122 122 0 2,329,000 284,594,000 195 53.258 122 T/J 19,000 121 B 3,000 668 WICO Wicaksana Overseas International Tbk. --U9---2 420 496 402 496 76 1,600 666,600 7 25.639 496 T/J 700 424 B 9,600 669 WIIM Wismilak Inti Makmur Tbk. --M5---1 124 128 119 123 -1 869,600 108,290,000 158 18.923 124 J 43,200 123 T/B 143,200 670 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,875 1,910 1,830 1,830 -45 11,077,900 20,647,354,000 2,523 470.373 1,840 J 57,300 1,830 T/B 55,000 671 WINS Wintermar Offshore Marine Tbk. --U7---1 95 95 92 95 0 280,800 26,675,700 8 25.691 98 J 100,000 92 B 24,900 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 284 286 278 280 -4 79,200 22,281,800 20 42.449 280 T/J 17,100 276 B 34,700 673 WOOD Integra Indocabinet Tbk. --M5K--1 414 500 400 500 86 9,485,900 4,385,846,400 562 192.308 500 T/J 3,394,400 414 B 25,000 674 WOWS Ginting Jaya Energi Tbk. --U2---2 93 95 83 95 2 3,231,900 301,355,900 364 21.111 95 T/J 111,800 94 B 160,000 675 WSBP Waskita Beton Precast Tbk. --M3K--1 210 216 204 206 -4 50,965,100 10,715,036,400 2,236 42.041 206 T/J 72,500 204 B 1,597,300 676 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 1,035 1,070 1,010 1,010 -25 41,226,000 42,758,866,000 4,432 272.605 1,010 T/J 89,700 1,005 B 1,250,100 677 WTON Wijaya Karya Beton Tbk. --M3K--1 358 370 352 360 2 6,479,500 2,345,166,600 988 61.017 360 T/J 203,700 356 B 10,700 678 YELO Yelooo Integra Datanet Tbk. --U9---2 51 51 50 50 -1 495,100 24,795,100 41 13.298 51 J 2,122,800 50 T/B 559,500 679 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 240 B 100 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 218 J 9,900 196 B 2,000 681 ZBRA Zebra Nusantara Tbk --U9---2 52 52 50 50 -2 18,300 920,400 11 28.960 50 T/J 1,500 0 B 0 682 ZINC Kapuas Prima Coal Tbk. --U2---2 298 306 294 298 0 60,845,100 18,281,699,200 951 1,062.351 298 T/J 59,900 296 B 187,400 683 ZONE Mega Perintis Tbk. --U4---2 460 462 458 458 -2 23,100 10,613,200 21 153.691 458 T/J 254,800 454 B 500 Total 4,068,395,900 5,087,184,971,700 472,109 4,725,611,300 99,740,200 Jakarta, 05 March 2020 Trading Division