List of Securities Quotation: Date: Tuesday, 10 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 8,200 8,525 8,000 8,100 -100 1,649,500 13,437,125,000 2,326 658.024 8,100 T/J 194,100 8,050 B 500 2 ABBA Mahaka Media Tbk. --U9---2 51 53 50 52 1 2,668,400 138,126,900 239 91.228 52 T/J 189,000 51 B 594,900 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,550 J 2,500 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,480 J 400 1,360 B 100 5 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,395 1,450 1,370 1,430 35 15,901,500 22,572,397,500 4,314 1,743.902 1,430 T/J 798,100 1,425 B 21,600 6 ACST Acset Indonusa Tbk. --U6---1 258 302 258 274 16 12,294,600 3,445,962,000 2,179 11.506 274 T/J 2,000 272 B 21,700 7 ADES Akasha Wira International Tbk. --U5---2 785 820 780 800 15 8,500 6,786,500 21 41.558 805 J 2,100 800 T/B 1,200 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 670 715 670 680 10 24,627,400 17,136,077,500 2,423 534.033 685 J 108,800 680 T/B 638,600 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,525 9,775 9,525 9,550 25 52,400 501,715,000 87 410.753 9,575 J 3,700 9,550 T/B 3,100 10 ADMG Polychem Indonesia Tbk --U3---1 115 117 113 113 -2 419,700 48,596,600 31 10.086 114 J 400 113 T/B 186,500 11 ADRO Adaro Energy Tbk. --M2BXO1 1,010 1,060 1,010 1,030 20 47,800,300 49,242,753,500 6,613 93.636 1,035 J 1,032,300 1,030 T/B 536,200 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 438 444 424 440 2 480,900 204,831,400 36 400.000 438 J 2,600 428 B 100 13 AGII Aneka Gas Industri Tbk. --M3---1 525 545 520 540 15 17,900 9,498,500 21 49.091 545 J 8,300 535 B 1,700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 147 123 135 10 20,351,900 2,776,975,300 2,202 220.559 136 J 1,400 135 T/B 214,000 15 AGRS Bank IBK Indonesia Tbk. --U8---2 146 0 0 146 0 0 0 0 132.727 146 J 23,600 133 B 2,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 52 50 50 0 68,600 3,445,200 16 188.516 51 J 21,500 0 B 0 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 0 400 20,000 1 75.893 50 T/J 3,604,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 0 0 366 0 0 0 0 48.279 360 J 10,800 330 B 2,500 21 AKRA AKR Corporindo Tbk. --M9XXO1 2,270 2,300 2,150 2,170 -100 8,165,100 18,035,630,000 2,703 1,729.483 2,170 T/J 19,700 2,160 B 72,200 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 210 210 190 195 -15 1,411,000 274,905,100 111 97.500 195 T/J 2,500 191 B 5,000 23 ALDO Alkindo Naratama Tbk. --U3---2 450 450 438 448 -2 2,300 1,030,000 13 328.342 432 J 100 420 B 500 24 ALKA Alakasa Industrindo Tbk --U3---2 300 300 284 284 -16 200 58,400 2 47.811 340 J 4,600 294 B 1,000 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 222 222 220 220 -2 2,100 466,000 3 33.846 222 J 29,500 200 B 2,700 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 398 398 398 0 12,154,800 4,837,610,400 5 198.845 398 T/J 3,000 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 298 J 1,000 270 B 100 28 AMAR Bank Amar Indonesia Tbk. --U8---2 252 268 252 254 2 45,700 11,524,600 20 145.977 268 J 46,700 252 B 1,700 29 AMFG Asahimas Flat Glass Tbk. --U3---1 2,790 0 0 2,790 0 0 0 0 113.878 2,970 J 100 2,630 B 100 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 378 384 344 384 6 19,200 7,316,200 13 300.000 384 T/J 2,600 380 B 1,600 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,190 2,190 2,140 2,160 -30 213,700 465,587,000 85 113.684 2,170 J 3,300 2,150 B 9,000 32 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 775 780 765 765 -10 506,600 388,897,000 27 1,952.078 775 J 5,000 760 B 100 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 232,400 11,620,000 13 125.000 50 T/J 18,107,900 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 695 0 0 695 0 0 0 0 57.917 700 J 157,600 630 B 1,500 35 ANTM Aneka Tambang Tbk. --M2XXO1 555 585 555 575 20 76,294,500 43,887,450,000 5,405 379.113 580 J 286,800 575 T/B 3,844,100 36 APEX Apexindo Pratama Duta Tbk. --U2---2 110 120 100 102 -8 58,300 6,251,400 17 6.530 118 J 100 102 T/B 2,600 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 11,000 7,700,000 3 744.554 720 J 60,000 690 B 20,000 38 APII Arita Prima Indonesia Tbk. --U9---2 200 222 200 220 20 11,100 2,234,200 5 100.000 200 J 30,000 182 B 200 39 APLI Asiaplast Industries Tbk. --U3---1 130 150 130 150 20 33,000 4,947,600 6 125.000 150 T/J 1,600 126 B 10,000 40 APLN Agung Podomoro Land Tbk. --M6K--1 130 135 120 129 -1 5,882,300 767,520,100 635 35.342 130 J 65,600 129 T/B 1,300 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---2 635 625 575 625 -10 5,300 3,307,500 5 41.667 625 T/J 9,900 580 B 1,200 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,660 1,665 1,610 1,610 -50 28,700 47,635,500 18 682.203 1,650 J 4,700 1,610 T/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. CDM3---1 424 438 424 430 6 209,200 90,202,200 211 2,922.585 432 J 200 430 T/B 17,600 47 ARTA Arthavest Tbk --U9---2 434 0 0 434 0 0 0 0 251.755 392 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 3,120 3,350 3,200 3,350 230 1,100 3,670,000 5 2,537.879 3,350 T/J 1,100 3,200 B 9,900 50 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 288 J 1,000 222 B 100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 990 1,000 1,000 1,000 10 500 500,000 1 295.377 1,000 T/J 606,100 0 B 0 52 ASGR Astra Graphia Tbk. --U9---1 900 930 890 925 25 49,900 45,011,500 61 191.781 925 T/J 5,100 910 B 100 53 ASII Astra International Tbk. --M4BXO1 5,025 5,325 5,100 5,150 125 86,444,600 449,297,472,500 10,763 3,682.859 5,175 J 143,800 5,150 T/B 797,300 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 113 119 111 113 0 285,300 32,465,700 26 75.333 114 J 1,000 113 T/B 8,200 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,190 1,150 1,115 1,150 -40 17,496,500 20,119,625,000 57 2,129.630 1,200 J 3,600 1,140 B 15,000 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 338 354 338 346 8 34,312,300 11,834,835,600 1,466 329.524 346 T/J 127,400 344 B 819,700 57 ASRI Alam Sutera Realty Tbk. --M6---1 142 153 140 151 9 4,366,200 634,743,300 698 143.810 151 T/J 404,600 148 B 200 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 1,995 1,995 1,995 0 200 399,000 2 778.406 1,990 J 100 1,825 B 200 59 ASSA Adi Sarana Armada Tbk. --M7K--1 492 500 480 480 -12 4,176,300 2,067,961,200 198 123.077 480 T/J 178,500 478 B 17,700 60 ATIC Anabatic Technologies Tbk. --U9---1 650 720 720 720 70 1,800 1,296,000 5 102.857 720 T/J 2,200 590 B 400 61 AUTO Astra Otoparts Tbk. --M4---1 1,010 1,030 1,000 1,020 10 789,000 796,972,000 232 922.493 1,025 J 16,700 1,020 T/B 31,600 62 AYLS Agro Yasa Lestari Tbk. --U9---2 59 68 56 65 6 41,672,700 2,633,801,300 2,736 65.000 66 J 119,600 65 T/B 5,575,000 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,700 135,000 3 57.388 50 T/J 44,929,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 350 400 350 400 50 23,800 8,346,000 7 294.909 398 J 7,000 396 B 100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 56 57 52 56 0 415,400 22,820,300 51 22.400 56 T/J 37,600 55 B 268,400 66 BALI Bali Towerindo Sentra Tbk. --U7---2 610 750 650 725 115 2,900 2,074,500 8 906.250 725 T/J 1,500 610 B 10,500 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,442,700 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 23,400 1,170,000 5 33.333 50 T/J 59,699,700 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 645 650 590 635 -10 11,900 7,345,000 19 8,236.057 620 J 600 590 B 200 70 BAYU Bayu Buana Tbk --U9---2 1,120 0 0 1,120 0 0 0 0 138.151 1,110 J 2,100 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3O1 28,925 30,050 29,200 29,625 700 26,733,400 794,722,720,000 18,141 16,928.571 29,625 T/J 215,500 29,600 B 35,500 72 BBHI Bank Harda Internasional Tbk. --U8---2 110 111 103 111 1 4,200 448,200 6 88.800 111 T/J 3,800 110 B 10,000 73 BBKP Bank Bukopin Tbk. --M8---1 151 160 149 154 3 8,354,900 1,291,351,900 689 45.685 155 J 7,500 154 T/B 502,800 74 BBLD Buana Finance Tbk. --U8---2 448 0 0 448 0 0 0 0 178.043 442 J 900 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,690 2,430 2,430 2,430 -260 5,000 12,150,000 1 176.087 2,430 T/J 10,500 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 5,650 5,925 5,600 5,675 25 82,270,300 474,848,647,500 14,205 27.295 5,700 J 727,400 5,675 T/B 171,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 3,750 4,030 3,780 3,910 160 165,975,500 654,057,678,000 23,615 4,468.571 3,920 J 1,900 3,910 T/B 2,982,100 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 557,600 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,450 1,525 1,430 1,500 50 36,179,700 53,913,550,000 5,778 195.652 1,505 J 15,500 1,500 T/B 8,186,700 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 300 270 300 2 4,500 1,340,800 9 305.437 300 T/J 9,900 298 B 3,000 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 146 150 141 148 2 44,300 6,510,800 14 419.715 148 T/J 5,200 147 B 30,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 500 B 100 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 7,500 375,000 11 45.455 50 T/J 1,571,800 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,800 2,910 2,770 2,780 -20 6,049,100 17,194,943,000 1,385 1.570 2,790 J 320,600 2,780 T/B 26,700 85 BEEF Estika Tata Tiara Tbk. --M1---2 260 286 258 260 0 1,233,000 326,968,000 256 76.471 260 T/J 57,200 258 B 139,800 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,200 110,000 6 217.306 50 T/J 417,824,700 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 830 820 805 820 -10 13,700 11,165,500 13 546.667 820 T/J 42,500 805 B 100 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 178 240 163 200 22 197,412,500 41,074,270,700 4,810 190.476 202 J 33,100 200 T/B 6,800 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 129 135 120 134 5 11,911,000 1,565,059,800 503 78.824 134 T/J 479,900 131 B 42,100 90 BFIN BFI Finance Indonesia Tbk. --M8---2 428 450 428 448 20 1,284,700 565,109,800 57 2,295.788 448 T/J 4,900 430 B 16,800 91 BGTG Bank Ganesha Tbk. --U8---2 50 51 50 50 0 45,600 2,280,100 20 48.544 50 T/J 377,900 0 B 0 92 BHIT MNC Investama Tbk. --M9---1 56 57 54 56 0 5,771,000 322,165,800 324 163.767 56 T/J 8,200 55 B 679,500 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 184 190 190 190 6 100 19,000 1 19.000 180 J 100 0 B 0 94 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 245,500 0 B 0 95 BINA Bank Ina Perdana Tbk. --U8---1 870 880 870 870 0 16,700 14,541,000 13 491.537 875 J 700 870 T/B 1,000 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 55,189,700 0 B 0 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 20.851 50 T/J 3,576,900 0 B 0 98 BIRD Blue Bird Tbk. --M7---1 2,030 2,170 1,995 2,100 70 2,181,200 4,529,864,000 338 32.308 2,100 T/J 300 2,080 B 200 99 BISI BISI International Tbk. --U1---1 900 910 890 895 -5 13,300 11,942,000 36 447.500 895 T/J 154,500 890 B 3,800 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 890 960 860 945 55 10,565,300 9,756,228,000 1,856 157.500 950 J 196,500 945 T/B 300,100 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 585 605 580 585 0 9,137,300 5,396,231,000 1,487 136.047 590 J 846,000 585 T/B 952,700 102 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 139,600 0 B 0 103 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,456,000 72,800,000 74 3.455 50 T/J 99,004,500 0 B 0 104 BKSW Bank QNB Indonesia Tbk. --U8---2 140 139 139 139 -1 100 13,900 1 318.954 139 T/J 24,800 130 B 300 105 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 135,706,200 0 B 0 106 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 0 B 0 107 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 515 500 510 5 117,700 59,825,000 118 392.308 510 T/J 3,100 505 B 600 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 270 290 246 284 14 9,300 2,416,600 10 88.750 284 T/J 4,500 246 B 100 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 6,575 7,000 6,650 6,875 300 57,026,000 393,262,075,000 7,802 2,071.613 6,900 J 27,300 6,875 T/B 4,184,700 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 70 79 68 70 0 113,900 8,135,800 11 14.000 76 J 10,000 70 T/B 15,200 111 BMTR Global Mediacom Tbk. --M9K--1 282 292 278 284 2 26,091,700 7,381,974,200 1,139 231.157 286 J 226,000 284 T/B 34,300 112 BNBA Bank Bumi Arta Tbk. --U8---1 296 300 298 298 2 186,000 55,429,400 29 186.250 300 J 221,500 296 B 25,100 113 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 69,017,900 0 B 0 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 775 800 750 790 15 1,802,300 1,425,180,500 310 5.833 795 J 315,300 790 T/B 831,300 115 BNII Bank Maybank Indonesia Tbk. --U8---1 164 174 163 168 4 760,000 128,560,900 82 2.002 173 J 1,000 167 B 23,100 116 BNLI Bank Permata Tbk. --M8K--1 1,290 1,325 1,290 1,315 25 15,053,000 19,685,330,000 1,464 14.317 1,315 T/J 840,900 1,310 B 160,000 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,545 1,560 0 42,300 65,805,000 43 1,514.563 1,560 T/J 43,700 1,545 B 13,600 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 200 216 190 216 16 38,700 7,690,000 45 123.429 218 J 2,500 204 B 100 119 BOLT Garuda Metalindo Tbk. --U4---2 810 810 780 810 0 1,200 966,000 2 147.273 810 T/J 10,400 780 B 4,900 120 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 82 82 74 81 -1 2,371,000 184,474,500 350 20.250 81 T/J 130,900 80 B 28,500 121 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,275 J 207,500 1,180 B 331,700 122 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 0 123 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 90 90 90 0 11,200 1,008,000 5 90.000 90 T/J 99,200 83 B 2,500 124 BRAM Indo Kordsa Tbk. --U4---1 4,510 0 0 4,510 0 0 0 0 175.524 5,400 J 600 4,500 B 1,500 125 BRIS Bank BRIsyariah Tbk. --M8---1 214 262 210 250 36 42,753,300 10,420,087,000 3,972 49.020 252 J 21,700 250 T/B 30,100 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 32,800 1,640,000 8 7.874 50 T/J 53,255,500 0 B 0 127 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,025 J 100 945 B 2,300 128 BRPT Barito Pacific Tbk. --M3XXO1 845 885 805 825 -20 52,913,700 44,656,702,500 7,825 322.606 825 T/J 270,600 820 B 222,300 129 BSDE Bumi Serpong Damai Tbk. --M6XXO1 940 1,035 940 940 0 12,782,300 12,418,463,000 3,791 184.131 950 J 205,200 940 T/B 1,155,900 130 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 500 J 7,300 472 B 700 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,810 1,920 1,760 1,890 80 7,600 13,943,000 12 96.923 1,860 J 1,000 1,760 B 300 132 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 0 133 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100,000 5,000,000 3 383.083 50 T/J 39,571,800 0 B 0 134 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 135 BTON Betonjaya Manunggal Tbk. --U3---2 171 180 156 175 4 16,700 2,878,700 20 584.444 175 T/J 1,900 169 B 100 136 BTPN Bank BTPN Tbk. --U8---1 2,560 2,560 2,500 2,530 -30 18,500 46,807,000 35 489.777 2,530 T/J 1,400 2,500 B 2,800 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,780 3,900 3,780 3,860 80 7,413,100 28,696,365,000 2,263 395.897 3,890 J 76,400 3,860 T/B 160,600 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 92 93 91 91 -1 826,200 75,401,100 24 49.320 92 J 61,000 91 T/B 488,900 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,180 1,295 1,295 1,295 115 100 129,500 1 219.492 1,190 J 100 0 B 0 140 BULL Buana Lintas Lautan Tbk. --M7---1 143 148 140 140 -3 52,625,700 7,741,984,300 117 13.691 140 T/J 199,900 139 B 143,500 141 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,015,500 50,775,000 108 2.902 50 T/J 394,845,700 0 B 0 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 81 90 81 90 9 2,600 211,500 3 69.231 88 J 10,000 80 B 6,500 143 BVIC Bank Victoria International Tbk. --U8---1 58 61 58 60 2 410,200 24,219,600 34 56.736 61 J 121,400 60 T/B 2,700 144 BWPT Eagle High Plantations Tbk. --U1---1 86 93 85 90 4 35,859,300 3,220,611,100 1,107 19.684 91 J 886,100 90 T/B 603,100 145 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,700 J 200 13,700 B 100 146 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 140,700 7,035,500 47 29.762 51 J 162,100 50 T/B 18,200 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 173 177 170 175 2 1,697,500 293,493,500 433 53.030 176 J 8,800 173 B 230,900 148 CANI Capitol Nusantara Indonesia Tbk. --U7---2 172 0 0 172 0 0 0 0 86.000 170 J 2,900 0 B 0 149 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 76 85 77 77 1 1,198,800 95,223,400 134 44.000 84 J 32,700 77 T/B 13,700 150 CASA Capital Financial Indonesia Tbk. --U8---2 398 404 390 404 6 29,600 11,770,400 19 738.075 404 T/J 400 400 B 400,000 151 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 560 J 300 0 B 0 152 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 216 240 198 222 6 473,500 106,063,200 132 88.800 224 J 101,900 222 T/B 6,100 153 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,440 1,450 1,420 1,430 -10 36,300 52,067,500 48 295.455 1,430 T/J 200 1,425 B 10,700 154 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 57 51 56 0 1,049,900 59,227,400 62 358.400 57 J 197,200 56 T/B 6,100 155 CFIN Clipan Finance Indonesia Tbk. --U8---1 226 230 228 230 4 27,700 6,349,800 10 17.998 230 T/J 10,700 228 B 24,400 156 CINT Chitose Internasional Tbk. --U5---2 284 284 268 284 0 110,000 30,409,200 18 86.061 284 T/J 8,000 268 B 9,400 157 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,845 J 100 1,755 B 1,000 158 CITY Natura City Developments Tbk. --U6---1 51 51 51 51 0 1,500 76,500 1 42.500 51 T/J 33,500 50 B 49,900 159 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 160 CLAY Citra Putra Realty Tbk. --U9---2 2,990 2,990 2,800 2,880 -110 3,600 10,392,000 18 1,600.000 2,880 T/J 1,300 2,730 B 100 161 CLEO Sariguna Primatirta Tbk. --M5K--1 426 428 420 428 2 5,893,100 2,498,723,400 489 1,860.870 428 T/J 283,600 426 B 50,000 162 CLPI Colorpak Indonesia Tbk. --U9---2 730 730 660 680 -50 342,600 229,976,000 50 340.000 680 T/J 18,000 670 B 2,500 163 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,650 1,650 1,600 1,600 -50 14,600 23,455,000 12 153.101 1,650 J 7,500 1,600 T/B 9,500 164 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 165 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 1,400 70,000 2 3.288 50 T/J 91,167,600 0 B 0 166 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 167 CNTX Century Textile Industry Tbk. --U4---2 254 270 270 270 16 100 27,000 1 490.909 244 J 300 0 B 0 168 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 890 875 890 -40 6,900 6,042,000 5 449.495 925 J 6,000 0 B 0 169 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 700 35,000 7 38.462 50 T/J 9,210,000 0 B 0 170 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,800 6,125 5,800 5,875 75 6,916,800 41,228,772,500 5,087 26,756.843 5,900 J 200 5,875 T/B 21,700 171 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 3,800 190,000 2 40.000 50 T/J 15,019,400 0 B 0 172 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 1 45.455 50 T/J 141,813,800 0 B 0 173 CSAP Catur Sentosa Adiprana Tbk. --U9---1 406 408 406 408 2 1,620,300 660,084,000 23 205.889 408 T/J 300 406 B 900 174 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 2,500 125,000 3 16.667 50 T/J 6,417,000 0 B 0 175 CSRA Cisadane Sawit Raya Tbk. --U1---2 595 615 565 605 10 9,090,600 5,367,306,000 1,115 484.000 605 T/J 185,300 590 B 60,500 176 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 0 B 0 177 CTRA Ciputra Development Tbk. --M6XXO1 800 830 775 790 -10 19,651,400 15,787,156,500 3,330 176.877 795 J 2,000 790 T/B 409,100 178 CTTH Citatah Tbk. --U2---2 53 53 52 53 0 110,100 5,825,300 10 2.232 54 J 47,500 53 T/B 200 179 DADA Diamond Citra Propertindo Tbk. --U6---2 214 266 197 266 52 23,345,300 5,687,317,200 2,460 260.784 0 J 0 266 T/B 52,100 180 DART Duta Anggada Realty Tbk. --U6---1 290 280 262 262 -28 6,200 1,650,200 8 48.434 272 J 1,000 262 T/B 1,300 181 DAYA Duta Intidaya Tbk. --U9---2 290 300 300 300 10 100 30,000 1 167.504 300 T/J 2,500 280 B 10,000 182 DEAL Dewata Freightinternational Tbk. --U7---2 250 256 242 248 -2 72,495,500 18,199,018,800 4,053 165.333 248 T/J 726,900 246 B 1,183,500 183 DEFI Danasupra Erapacific Tbk. --U8---2 1,750 1,755 1,750 1,755 5 3,700 6,486,000 7 3,522.540 1,760 J 1,700 1,750 B 500 184 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 137,623,700 0 B 0 185 DFAM Dafam Property Indonesia Tbk. --U9---2 386 390 378 388 2 2,679,600 1,035,326,600 653 337.391 390 J 28,000 388 T/B 15,400 186 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 500 25,000 1 22.222 50 T/J 12,042,300 0 B 0 187 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 1,700 T/J 800 1,695 B 1,100 188 DILD Intiland Development Tbk. --U6---1 242 242 218 242 0 4,199,100 998,983,200 147 42.170 242 T/J 2,857,100 240 B 50,000 189 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,700 1,900 1,700 1,745 45 35,400 60,507,000 20 59.153 1,745 T/J 700 1,700 B 2,700 190 DKFT Central Omega Resources Tbk. --M2---2 100 128 95 110 10 16,612,100 1,792,511,500 730 282.558 115 J 170,100 110 T/B 522,700 191 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,600 5,600 0 4,600 25,760,000 4 33,474.804 5,600 T/J 45,400 5,550 B 1,100 192 DMAS Puradelta Lestari Tbk. --M6K--1 200 210 198 208 8 16,159,200 3,341,774,400 1,321 99.048 208 T/J 890,600 206 B 39,300 193 DMMX Digital Mediatama Maxima Tbk. --U9---2 99 104 90 100 1 3,503,500 347,325,000 528 43.478 100 T/J 12,800 98 B 14,500 194 DMND Diamond Food Indonesia Tbk. --U5---1 950 970 940 955 5 100,000 94,828,000 34 104.372 960 J 10,400 955 T/B 25,000 195 DNAR Bank Oke Indonesia Tbk. --U8---1 228 270 250 270 42 300 78,000 3 245.455 264 J 100 212 B 100 196 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,290 3,200 3,290 -10 2,000 6,535,000 4 2,890.046 3,290 T/J 7,800 3,040 B 100 197 DOID Delta Dunia Makmur Tbk. --M2---1 144 151 134 148 4 4,653,300 680,709,000 515 200.368 149 J 172,300 148 T/B 1,400 198 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 0 0 222 0 0 0 0 72.129 222 J 5,600 202 B 6,000 199 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 200 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 91 88 82 85 -6 84,800 7,247,500 31 48.375 85 T/J 5,400 84 B 5,000 201 DSNG Dharma Satya Nusantara Tbk. --M1---1 388 388 378 386 -2 112,300 42,997,800 49 104.324 386 T/J 884,300 380 B 3,600 202 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,825 J 300 0 B 0 203 DUCK Jaya Bersama Indo Tbk. --U9---1 865 925 780 925 60 3,778,200 3,158,514,000 64 183.168 925 T/J 26,400 915 B 22,500 204 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,840 J 100 0 B 0 205 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,040 2,200 2,190 2,190 150 800 1,753,000 3 806.121 2,190 T/J 400 2,050 B 200 206 DWGL Dwi Guna Laksana Tbk. --U9---2 250 268 250 268 18 5,200 1,303,600 4 178.667 266 J 40,000 228 B 200 207 DYAN Dyandra Media International Tbk. --M9---1 51 53 51 53 2 3,151,100 163,333,000 72 15.143 53 T/J 322,500 51 B 2,201,500 208 EAST Eastparc Hotel Tbk. --M9---2 62 69 60 67 5 8,097,700 535,797,400 288 50.376 67 T/J 349,100 66 B 535,300 209 ECII Electronic City Indonesia Tbk. --U9---2 770 0 0 770 0 0 0 0 19.012 770 J 100,000 760 B 1,500 210 EKAD Ekadharma International Tbk. --U3---1 885 935 885 905 20 47,900 43,134,500 69 2,297.421 910 J 93,300 905 T/B 21,300 211 ELSA Elnusa Tbk. --M2K--1 202 212 200 202 0 42,410,400 8,678,169,800 1,620 50.500 204 J 35,700 202 T/B 3,073,400 212 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 605,210,400 0 B 0 213 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 10,000 2,000,000 1 80.000 200 T/J 9,000 180 B 10,000 214 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,970 5,000 4,700 5,000 30 5,700 28,348,000 4 694.444 5,000 T/J 111,400 4,990 B 200 215 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 24,428,100 1,221,405,000 75 4.169 50 T/J 3,187,300 0 B 0 216 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 217 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 0 0 2,240 0 0 0 0 1,567.212 2,140 J 500 0 B 0 218 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,570 1,625 1,550 1,560 -10 12,272,200 19,483,258,500 2,968 156.000 1,565 J 10,600 1,560 T/B 512,700 219 ERTX Eratex Djaja Tbk. --U4---2 134 135 132 133 -1 1,200 159,900 3 56.449 133 T/J 5,400 0 B 0 220 ESIP Sinergi Inti Plastindo Tbk. --U3---2 158 164 157 163 5 5,004,700 808,448,300 748 100.000 163 T/J 31,900 162 B 120,900 221 ESSA Surya Esa Perkasa Tbk. --M2K--1 165 169 162 166 1 4,944,700 816,425,300 291 309.061 167 J 122,300 165 B 16,100 222 ESTA Esta Multi Usaha Tbk. --U9---2 204 254 186 254 50 231,915,600 57,644,293,500 2,689 211.667 0 J 0 254 T/B 5,594,100 223 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 263,900 0 B 0 224 ETWA Eterindo Wahanatama Tbk --U3---1 57 0 0 57 0 0 0 0 4.694 55 J 10,000 52 B 20,000 225 EXCL XL Axiata Tbk. --M7BXO1 2,100 2,200 1,995 2,130 30 19,489,400 41,698,671,500 4,325 108.099 2,140 J 82,700 2,130 T/B 8,400 226 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,130 1,075 1,130 50 54,200 59,405,500 25 3,554.242 1,130 T/J 1,000 1,075 B 1,000 227 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,000 J 500 0 B 0 228 FILM MD Pictures Tbk. --U9---1 142 159 141 146 4 2,937,500 434,091,600 478 69.524 146 T/J 8,600 145 B 7,100 229 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 230 FIRE Alfa Energi Investama Tbk. --U2---2 162 179 162 164 2 13,103,100 2,193,217,100 2,531 32.800 165 J 53,300 164 T/B 199,400 231 FISH FKS Multi Agro Tbk. --U9---2 2,500 2,480 2,480 2,480 -20 200 496,000 1 1,984.000 3,000 J 300 2,480 T/B 200 232 FITT Hotel Fitra International Tbk. --U9---2 61 70 55 64 3 208,400 13,032,100 45 62.745 65 J 5,200 64 T/B 5,000 233 FMII Fortune Mate Indonesia Tbk --U6---2 470 585 585 585 115 100 58,500 1 585.000 535 J 600 0 B 0 234 FOOD Sentra Food Indonesia Tbk. --U5---2 86 95 78 95 9 381,400 35,013,600 90 70.370 98 J 100 95 T/B 36,000 235 FORU Fortune Indonesia Tbk --U9---2 107 0 0 107 0 0 0 0 82.308 104 J 400 0 B 0 236 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,200 60,000 1 22.727 50 T/J 14,160,900 0 B 0 237 FPNI Lotte Chemical Titan Tbk. --U3---2 75 80 73 75 0 189,700 14,201,100 35 22.749 77 J 3,900 75 T/B 15,300 238 FREN Smartfren Telecom Tbk. --U7---1 80 84 77 82 2 41,341,400 3,343,799,200 2,294 4.556 82 T/J 1,198,900 81 B 434,400 239 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 106 100 106 1 159,500 16,691,700 17 96.364 106 T/J 400 103 B 200 240 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 1,400 70,000 2 47.619 50 T/J 4,862,800 0 B 0 241 GDST Gunawan Dianjaya Steel Tbk. --U3---2 53 58 53 54 1 996,300 54,680,800 165 33.750 55 J 96,500 54 T/B 13,000 242 GDYR Goodyear Indonesia Tbk. --U4---1 1,715 0 0 1,715 0 0 0 0 1,372.000 2,120 J 300 1,715 B 500 243 GEMA Gema Grahasarana Tbk. --U9---2 364 0 0 364 0 0 0 0 808.889 364 J 55,000 330 B 5,000 244 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 245 GGRM Gudang Garam Tbk. --M5B3O1 44,975 46,300 44,700 45,850 875 1,558,200 71,538,807,500 3,585 1,789.268 45,875 J 300 45,850 T/B 121,000 246 GGRP Gunung Raja Paksi Tbk. --U3---2 398 404 390 398 0 49,600 19,761,000 42 47.381 400 J 7,600 360 B 2,500 247 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 0 0 1,200 0 0 0 0 102.564 1,250 J 100 1,180 B 10,000 248 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 250 266 250 262 12 23,865,800 6,198,435,400 1,671 35.220 262 T/J 190,300 260 B 973,700 249 GJTL Gajah Tunggal Tbk. --M4---1 368 380 340 370 2 3,107,700 1,145,934,600 389 72.640 372 J 9,600 370 T/B 43,500 250 GLOB Global Teleshop Tbk. --U9---2 330 318 298 310 -20 16,800 5,035,800 19 26.957 298 J 3,000 0 B 0 251 GLVA Galva Technologies Tbk. --U9---2 270 270 258 260 -10 77,500 20,317,800 51 115.044 266 J 500 258 B 6,200 252 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 78 85 78 81 3 17,774,600 1,450,017,300 843 20.250 81 T/J 4,211,300 80 B 1,121,000 253 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,975 19,000 19,000 19,000 25 200 3,800,000 2 3,304.348 19,000 T/J 300 0 B 0 254 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 200 200 200 200 0 200 40,000 1 118.343 200 T/J 1,800 181 B 5,000 255 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 256 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,250 1,265 1,245 1,260 10 269,300 339,160,500 147 98.054 1,260 T/J 5,500 1,255 B 100 257 GPRA Perdana Gapuraprima Tbk. --U6---1 50 52 50 52 2 12,844,400 662,233,200 171 22.431 52 T/J 4,710,400 51 B 5,000,000 258 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 259 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 117 J 600 0 B 0 260 GTBO Garda Tujuh Buana Tbk --U2---2 95 95 88 90 -5 190,000 17,145,700 36 78.261 90 T/J 48,900 89 B 100 261 GWSA Greenwood Sejahtera Tbk. --U6---1 128 127 125 127 -1 71,100 8,959,500 5 50.800 139 J 12,600 127 T/B 600 262 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 2,600 130,000 1 26.579 50 T/J 12,272,900 0 B 0 263 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,432,100 0 B 0 264 HDFA Radana Bhaskara Finance Tbk. --U8---1 151 151 148 148 -3 43,000 6,429,700 4 83.261 151 J 18,600 148 T/B 400 265 HDIT Hensel Davest Indonesia Tbk. --U9---1 500 550 480 486 -14 7,300 3,537,200 8 92.571 515 J 4,500 486 T/B 4,500 266 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 267 HEAL Medikaloka Hermina Tbk. --U9---1 2,750 2,850 2,620 2,680 -70 326,300 890,853,000 310 72.432 2,680 T/J 77,000 2,610 B 1,000 268 HELI Jaya Trishindo Tbk. --U7---2 168 168 160 160 -8 83,000 13,282,400 17 145.455 170 J 200 158 B 10,500 269 HERO Hero Supermarket Tbk. --U9---1 805 810 805 810 5 8,300 6,682,500 4 1,690.741 885 J 100 810 T/B 900 270 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,880 2,910 2,850 2,900 20 321,500 931,727,000 138 887.773 2,900 T/J 217,200 2,890 B 10,500 271 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 580 585 580 585 5 3,200 1,857,000 2 900.000 580 J 1,100 0 B 0 272 HKMU HK Metals Utama Tbk. --U9---1 129 134 119 130 1 2,094,100 268,053,800 166 56.522 130 T/J 9,500 129 B 5,200 273 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,555 1,660 1,555 1,600 45 69,833,000 112,704,504,000 6,503 7,987.220 1,605 J 9,200 1,600 T/B 2,050,800 274 HOKI Buyung Poetra Sembada Tbk. --U5K--1 890 885 860 875 -15 22,817,700 20,024,612,500 502 282.258 875 T/J 29,800 870 B 80,100 275 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 276 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 96 100 0 52,697,300 5,216,997,900 47 54.054 100 T/J 9,400 95 B 1,000 277 HRME Menteng Heritage Realty Tbk. --U9---2 925 935 915 925 0 58,732,500 54,213,230,500 226 880.952 930 J 13,300 925 T/B 300 278 HRTA Hartadinata Abadi Tbk. --M5---1 258 260 252 258 0 207,100 52,788,400 95 86.000 260 J 2,600 258 T/B 600 279 HRUM Harum Energy Tbk. --M2K--1 1,180 1,200 1,170 1,200 20 762,500 907,758,000 99 23.077 1,205 J 100 1,200 T/B 616,900 280 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 500 25,000 3 38.462 50 T/J 43,542,000 0 B 0 281 IBFN Intan Baruprana Finance Tbk. --U8---2 350 370 370 370 20 55,900 20,683,000 5 26.157 370 T/J 43,200 334 B 400 282 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 0 0 9,000 0 0 0 0 967.950 10,600 J 100 8,200 B 100 283 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,375 11,000 10,300 10,775 400 4,665,700 50,218,275,000 4,367 399.444 10,800 J 92,500 10,775 T/B 1,100 284 ICON Island Concepts Indonesia Tbk. --U9---2 62 68 59 66 4 67,900 4,497,600 19 126.689 69 J 91,900 66 T/B 400 285 IDPR Indonesia Pondasi Raya Tbk. --U6---1 300 346 300 346 46 200 64,600 2 27.031 344 J 5,000 0 B 0 286 IFII Indonesia Fibreboard Industry Tbk. --U3---1 153 153 146 147 -6 302,000 45,043,200 96 140.000 147 T/J 7,600 146 B 32,100 287 IFSH Ifishdeco Tbk. --U2---2 430 500 388 440 10 98,600 39,947,600 25 100.000 438 J 100 0 B 0 288 IGAR Champion Pacific Indonesia Tbk. --U3---1 284 290 274 286 2 103,300 28,614,400 28 186.928 286 T/J 6,500 274 B 1,200 289 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 290 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 123,900 6,195,000 7 14.286 50 T/J 17,936,500 0 B 0 291 IKAN Era Mandiri Cemerlang Tbk. --U5---2 156 180 155 157 1 7,255,100 1,157,939,700 373 130.833 157 T/J 177,100 156 B 10,500 292 IKBI Sumi Indo Kabel Tbk. --U4---2 250 270 270 270 20 600 162,000 2 24.486 268 J 500 234 B 400 293 IMAS Indomobil Sukses Internasional Tbk. --M4---1 600 650 575 600 0 1,112,100 682,227,000 317 80.550 600 T/J 11,000 595 B 31,400 294 IMJS Indomobil Multi Jasa Tbk. --M8---1 200 206 200 200 0 604,900 121,276,400 64 40.000 204 J 13,500 200 T/B 90,900 295 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,030 1,030 -10 191,300 198,872,000 24 271.053 1,030 T/J 98,100 1,025 B 6,400 296 INAF Indofarma (Persero) Tbk. --U5---1 665 725 655 700 35 9,508,500 6,634,581,500 2,397 280.000 705 J 155,300 700 T/B 198,500 297 INAI Indal Aluminium Industry Tbk. --U3---2 388 398 388 392 4 17,200 6,730,000 8 143.117 392 T/J 5,000 382 B 100 298 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 1,859,900 0 B 0 299 INCI Intanwijaya Internasional Tbk --U3---1 374 376 370 374 0 34,400 12,881,200 8 40.451 370 J 18,500 342 B 5,000 300 INCO Vale Indonesia Tbk. --M2XXO1 2,230 2,400 2,230 2,320 90 18,329,000 42,583,527,000 2,705 946.939 2,340 J 40,100 2,320 T/B 120,500 301 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,375 6,900 6,375 6,750 375 10,166,500 68,517,045,000 5,993 1,155.446 6,800 J 76,200 6,750 T/B 33,300 302 INDO Royalindo Investa Wijaya Tbk. --U6---2 72 82 70 76 4 315,900 23,497,500 122 69.091 77 J 100,000 76 T/B 1,500 303 INDR Indo-Rama Synthetics Tbk. --U4---1 1,920 2,090 1,900 1,920 0 17,700 34,172,500 34 258.589 1,920 T/J 161,300 1,910 B 2,000 304 INDS Indospring Tbk. --M4---1 1,700 1,695 1,540 1,660 -40 9,700 15,725,000 30 155.625 1,680 J 1,600 1,610 B 1,000 305 INDX Tanah Laut Tbk --U9---2 51 50 50 50 -1 6,400 320,000 2 4.000 52 J 400 50 T/B 194,100 306 INDY Indika Energy Tbk. --M2K--1 610 645 590 630 20 4,805,100 2,973,303,500 1,195 21.356 635 J 207,800 630 T/B 20,000 307 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,275 5,975 5,300 5,675 400 15,080,400 84,966,742,500 7,270 292.425 5,700 J 24,200 5,675 T/B 44,300 308 INOV Inocycle Technology Group Tbk. --M3---2 306 298 296 296 -10 146,800 43,453,000 26 118.400 298 J 200 296 T/B 4,200 309 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 2,000 100,000 1 0.286 50 T/J 209,400 0 B 0 310 INPP Indonesian Paradise Property Tbk. --U9---2 700 795 680 700 0 8,600 6,027,500 9 666.667 700 T/J 21,300 680 B 1,900 311 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,680 3,690 3,590 3,650 -30 700 2,563,000 5 1,322.464 3,650 T/J 2,100 3,590 B 200 312 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 860 J 9,700 0 B 0 313 INTA Intraco Penta Tbk. --U9---2 450 452 430 452 2 100,100 45,243,000 8 318.622 452 T/J 20,000 450 B 2,500 314 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 198 J 1,000 0 B 0 315 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 13,650 14,275 13,325 13,800 150 3,663,600 50,719,465,000 4,190 552.000 13,875 J 100 13,800 T/B 52,700 316 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 346 378 312 326 -20 23,689,200 7,596,684,000 1,743 19.878 328 J 57,600 326 T/B 102,600 317 IPCM Jasa Armada Indonesia Tbk. --U7---2 141 150 138 140 -1 123,600 17,361,300 53 36.842 142 J 9,900 138 B 1,200 318 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 58 63 61 63 5 55,500 3,487,500 19 30.000 64 J 2,000 63 T/B 211,600 319 IPTV MNC Vision Networks Tbk. --U9---1 378 390 370 386 8 982,800 376,506,600 114 160.833 386 T/J 24,400 384 B 200,000 320 IRRA Itama Ranoraya Tbk. --U9---2 585 600 580 595 10 2,616,500 1,536,965,500 887 159.091 595 T/J 76,800 590 B 20,000 321 ISAT Indosat Tbk. --M7K--1 2,000 2,100 2,000 2,060 60 3,008,300 6,173,846,000 1,797 147.143 2,060 T/J 92,200 2,050 B 11,700 322 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 134 138 131 135 1 2,195,000 295,248,200 250 45.763 136 J 91,800 135 T/B 78,700 323 ITIC Indonesian Tobacco Tbk. --U5---2 1,790 1,915 1,735 1,890 100 10,123,400 18,398,503,500 3,882 859.091 1,890 T/J 45,900 1,850 B 400 324 ITMA Sumber Energi Andalan Tbk. --U9---2 264 294 280 284 20 7,900 2,251,800 15 81.727 286 J 300 270 B 100 325 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,550 9,925 9,450 9,500 -50 2,336,200 22,453,225,000 2,721 67.857 9,525 J 500 9,500 T/B 57,800 326 JAST Jasnita Telekomindo Tbk. --U7---2 1,145 1,160 1,100 1,150 5 10,542,000 12,096,967,000 187 467.480 1,150 T/J 5,000 1,140 B 2,700 327 JAWA Jaya Agra Wattie Tbk. --U1---1 86 87 79 85 -1 10,300 831,900 34 17.000 85 T/J 2,500 78 B 1,000 328 JAYA Armada Berjaya Trans Tbk. --U7---2 74 76 67 76 2 376,000 26,149,400 64 26.389 74 J 5,200 72 B 2,500 329 JECC Jembo Cable Company Tbk. --U4---2 6,500 5,850 5,850 5,850 -650 100 585,000 1 443.367 6,500 J 4,700 0 B 0 330 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 135,508,800 0 B 0 331 JIHD Jakarta International Hotels & Development Tbk. --U9---2 570 545 545 545 -25 1,200,000 654,000,000 1 309.150 545 T/J 5,000 0 B 0 332 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 396 394 394 394 -2 200,000 78,800,000 4 326.113 394 T/J 197,500 0 B 0 333 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 334 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 488 550 476 550 62 3,200 1,557,800 9 392.857 525 J 500 472 B 1,500 335 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,350 1,410 1,250 1,375 25 6,049,400 8,260,656,500 2,639 375.888 1,375 T/J 18,200 1,370 B 83,100 336 JRPT Jaya Real Property Tbk. --M6K--1 430 426 410 410 -20 7,759,900 3,258,175,800 348 394.231 410 T/J 402,600 408 B 13,800 337 JSKY Sky Energy Indonesia Tbk. --U4---1 102 111 92 100 -2 16,927,000 1,759,279,800 1,613 50.000 102 J 1,500 100 T/B 371,400 338 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,410 4,700 4,420 4,500 90 5,337,900 24,262,300,000 4,272 265.361 4,510 J 500 4,500 T/B 100 339 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,040 1,040 1,025 1,040 0 600 620,000 5 223.983 1,035 J 300 940 B 200 340 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 950 945 945 0 125,000 118,189,500 12 2,100.000 950 J 79,800 945 T/B 51,000 341 KAEF Kimia Farma (Persero) Tbk. --M5---1 740 835 730 830 90 17,710,700 14,137,304,000 3,443 830.000 830 T/J 22,600 825 B 73,900 342 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 204,500 0 B 0 343 KAYU Darmi Bersaudara Tbk. --U9---2 53 62 51 53 0 5,275,500 292,784,000 500 35.333 54 J 699,300 53 T/B 1,032,600 344 KBLI KMI Wire & Cable Tbk. --M4K--1 398 418 388 418 20 3,533,400 1,426,687,400 280 50.790 418 T/J 828,600 390 B 500 345 KBLM Kabelindo Murni Tbk. --U4---2 242 250 226 238 -4 700 171,400 4 7.933 242 J 100 238 T/B 1,200 346 KBLV First Media Tbk. --U9---2 346 346 346 346 0 200 69,200 2 92.036 348 J 3,800 0 B 0 347 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 348 KDSI Kedawung Setia Industrial Tbk. --U3---2 800 830 805 830 30 2,000 1,653,000 6 207.500 880 J 200 830 T/B 300 349 KEEN Kencana Energi Lestari Tbk. --M7---1 392 390 384 386 -6 2,357,000 912,896,800 66 97.475 386 T/J 252,400 384 B 50,800 350 KEJU Mulia Boga Raya Tbk. --U5---2 790 795 780 790 0 47,600 37,244,500 31 105.333 785 J 4,400 780 B 20,400 351 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 3,000 150,000 2 1.818 50 T/J 401,400 0 B 0 352 KICI Kedaung Indah Can Tbk --U5---1 230 0 0 230 0 0 0 0 48.831 248 J 900 208 B 1,100 353 KIJA Kawasan Industri Jababeka Tbk. --M6---1 274 278 270 274 0 1,757,000 480,850,400 681 9.506 274 T/J 1,213,100 272 B 648,900 354 KINO Kino Indonesia Tbk. --M5---1 2,930 3,030 2,920 2,990 60 968,300 2,900,783,000 91 78.684 3,020 J 1,300 2,990 T/B 1,400 355 KIOS Kioson Komersial Indonesia Tbk. --U9---2 226 222 204 204 -22 43,300 8,841,000 20 68.000 204 T/J 12,900 0 B 0 356 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,540 1,540 1,390 1,435 -105 2,300 3,303,500 10 710.396 1,390 J 1,500 0 B 0 357 KKGI Resource Alam Indonesia Tbk. --U2---1 184 210 189 200 16 236,400 49,152,700 24 701.754 206 J 99,200 200 T/B 1,400 358 KLBF Kalbe Farma Tbk. --M5BXO1 1,140 1,210 1,145 1,155 15 38,897,600 45,541,457,500 6,374 11,264.996 1,160 J 90,500 1,155 T/B 196,000 359 KMTR Kirana Megatara Tbk. --U3---2 228 226 210 212 -16 143,200 31,262,200 16 46.288 228 J 14,000 210 B 800 360 KOBX Kobexindo Tractors Tbk. --U9---1 96 116 96 100 4 5,505,500 595,286,900 862 25.000 100 T/J 72,900 99 B 2,300 361 KOIN Kokoh Inti Arebama Tbk --U9---2 120 0 0 120 0 0 0 0 81.177 138 J 100 110 B 100 362 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 680 J 1,500 0 B 0 363 KOPI Mitra Energi Persada Tbk. --U7---2 605 615 605 610 5 46,500 28,351,500 11 154.430 610 T/J 8,300 600 B 6,500 364 KOTA DMS Propertindo Tbk. --U6---1 665 665 620 620 -45 7,881,900 5,239,503,500 20 310.000 650 J 249,600 620 T/B 1,000 365 KPAL Steadfast Marine Tbk. --U4---1 124 132 124 129 5 158,500 20,353,000 58 112.174 129 T/J 7,700 125 B 25,400 366 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 56,500 2,825,000 12 29.762 50 T/J 1,390,800 0 B 0 367 KPIG MNC Land Tbk. --M9---2 127 127 123 127 0 1,060,900 133,974,600 84 273.277 127 T/J 230,300 126 B 200,000 368 KRAH Grand Kartech Tbk. --U4---2 1,560 0 0 1,560 0 0 0 0 567.273 1,600 J 1,000 1,520 B 300 369 KRAS Krakatau Steel (Persero) Tbk. --U3---1 208 216 204 212 4 7,414,300 1,569,235,600 282 26.356 214 J 65,400 212 T/B 905,900 370 KREN Kresna Graha Investama Tbk. --U9---1 452 456 450 450 -2 19,587,300 8,862,077,400 482 4,681.648 452 J 20,000 448 B 644,700 371 LAND Trimitra Propertindo Tbk. --U6---2 356 358 322 322 -34 713,100 241,202,400 90 82.564 332 J 9,900 322 T/B 71,300 372 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,297,400 0 B 0 373 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 374 LCKM LCK Global Kedaton Tbk. --U7---2 340 0 0 340 0 0 0 0 163.462 336 J 10,000 308 B 100 375 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 600 30,000 4 7.806 50 T/J 17,878,900 0 B 0 376 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 5,600 5,600 0 100 560,000 1 92.562 6,050 J 2,100 5,600 T/B 497,100 377 LINK Link Net Tbk. --M9---1 3,480 3,480 3,300 3,480 0 9,276,800 32,179,860,000 770 217.500 3,480 T/J 500,100 3,300 B 11,800 378 LION Lion Metal Works Tbk. --U3---1 480 450 448 450 -30 700 314,800 3 281.833 450 T/J 200 434 B 100 379 LMAS Limas Indonesia Makmur Tbk --U9---2 56 60 55 58 2 1,397,100 80,440,900 163 18.229 58 T/J 63,000 57 B 1,600 380 LMPI Langgeng Makmur Industri Tbk. --U5---2 90 92 81 92 2 245,200 20,919,400 16 13.425 91 J 102,800 90 B 217,000 381 LMSH Lionmesh Prima Tbk. --U3---2 206 246 208 246 40 11,900 2,840,000 3 34.167 246 T/J 2,000 232 B 100 382 LPCK Lippo Cikarang Tbk --U6---1 660 685 660 670 10 863,300 579,698,500 258 75.540 670 T/J 15,600 665 B 24,100 383 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 2,300 0 B 0 384 LPIN Multi Prima Sejahtera Tbk --U4---2 194 194 188 194 0 12,300 2,382,600 5 88.491 242 J 100 189 B 5,000 385 LPKR Lippo Karawaci Tbk. --M6K--1 228 232 222 230 2 20,743,200 4,782,986,200 836 74.271 230 T/J 1,607,200 228 B 1,150,500 386 LPLI Star Pacific Tbk --U9---2 71 95 65 83 12 299,500 21,680,200 68 2.561 80 J 51,900 79 B 500 387 LPPF Matahari Department Store Tbk. --M9XXO1 2,600 2,700 2,560 2,580 -20 12,185,200 31,710,959,000 3,347 58.462 2,590 J 13,000 2,580 T/B 835,100 388 LPPS Lippo Securities Tbk. --U8---2 74 73 69 73 -1 2,700 195,000 6 4.958 73 T/J 200 68 B 1,000 389 LRNA Eka Sari Lorena Transport Tbk. --U7---2 150 150 150 150 0 5,500 825,000 3 16.667 150 T/J 15,500 148 B 1,000 390 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 860 805 820 -5 24,727,100 20,529,356,000 2,861 211.613 825 J 400,500 820 T/B 444,000 391 LTLS Lautan Luas Tbk. --U9---1 510 545 510 540 30 113,900 61,180,000 21 190.888 545 J 4,000 540 T/B 8,500 392 LUCK Sentral Mitra Informatika Tbk. --U9---2 595 715 580 650 55 28,754,200 18,981,077,500 18,221 227.273 655 J 231,200 650 T/B 1,073,600 393 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 394 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 60,028,800 0 B 0 395 MAIN Malindo Feedmill Tbk. --M3K--1 690 720 670 700 10 1,434,600 1,010,518,000 400 397.727 700 T/J 6,100 695 B 25,600 396 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 34,800 1,740,000 6 6.835 50 T/J 437,020,000 0 B 0 397 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 398 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,160 3,160 3,160 3,160 0 200 632,000 1 150.476 3,180 J 900 3,160 T/B 300 399 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,780 1,495 1,780 280 10,900 16,585,500 12 105.952 1,780 T/J 276,600 1,420 B 100 400 MAPI Mitra Adiperkasa Tbk. --M9K--1 760 770 710 740 -20 10,994,200 8,134,338,000 1,240 1,187.515 740 T/J 6,200 735 B 100 401 MARI Mahaka Radio Integra Tbk. --M9---2 188 180 170 170 -18 61,200 10,453,800 16 226.667 170 T/J 1,005,000 0 B 0 402 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 458 448 458 4 1,460,800 666,380,000 203 916.000 460 J 65,600 458 T/B 59,900 403 MASA Multistrada Arah Sarana Tbk. --U4---1 488 472 472 472 -16 500 236,000 2 335.609 472 T/J 24,600 452 B 500 404 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 6,400 6,400 6,400 -600 100 640,000 1 2,909.924 7,000 J 100 6,400 T/B 300 405 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,910 1,930 1,900 1,900 -10 6,600 12,545,000 12 146.154 1,900 T/J 2,200 1,850 B 100 406 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 346 354 340 350 4 774,500 270,289,000 120 21.875 350 T/J 1,700 348 B 16,400 407 MBTO Martina Berto Tbk. --U5---1 66 80 73 73 7 1,400 109,900 5 9.865 70 J 5,000 67 B 30,000 408 MCAS M Cash Integrasi Tbk. --U9---2 1,645 1,790 1,635 1,780 135 44,200 76,866,500 68 128.520 1,780 T/J 24,100 1,700 B 100 409 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 89 92 81 89 0 387,600 34,801,800 44 79.826 91 J 31,000 89 T/B 109,600 410 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,377,700 0 B 0 411 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,245 1,255 1,210 1,220 -25 52,194,000 64,029,043,500 4,377 318.129 1,220 T/J 90,700 1,215 B 399,900 412 MDKI Emdeki Utama Tbk. --U3---2 179 186 179 186 7 1,100 203,000 4 43.527 182 J 15,000 167 B 3,100 413 MDLN Modernland Realty Tbk. --M6---1 149 153 148 150 1 4,802,100 720,931,300 319 44.516 150 T/J 806,300 149 B 137,900 414 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 400 20,000 2 8.039 50 T/J 62,142,400 0 B 0 415 MEDC Medco Energi Internasional Tbk. --M2K--1 535 570 535 540 5 43,024,800 23,530,815,500 2,375 951.089 545 J 166,700 540 T/B 45,500 416 MEGA Bank Mega Tbk. --U8---1 5,200 5,400 5,200 5,375 175 18,000 95,482,500 23 3,917.981 5,375 T/J 100 5,300 B 100 417 MERK Merck Tbk. --U5---2 1,965 2,030 1,970 2,030 65 4,900 9,779,500 21 5,352.387 2,030 T/J 900 1,990 B 300 418 META Nusantara Infrastructure Tbk. --U7---1 154 154 150 150 -4 64,500 9,731,100 17 45.444 151 J 47,000 150 T/B 600 419 MFIN Mandala Multifinance Tbk. --U8---2 1,200 1,250 1,200 1,200 0 827,400 1,020,079,500 13 1,230.769 1,200 T/J 42,600 1,110 B 19,500 420 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 424 424 386 388 -36 84,700 34,262,400 51 194.000 388 T/J 5,300 386 B 100 421 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 422 MGRO Mahkota Group Tbk. --M1K--1 710 710 700 710 0 525,500 368,650,000 68 315.556 710 T/J 273,200 690 B 144,900 423 MICE Multi Indocitra Tbk. --U9---2 328 352 320 340 12 450,500 148,407,000 11 69.388 340 T/J 200,000 336 B 150,000 424 MIDI Midi Utama Indonesia Tbk. --U9---2 1,230 1,240 1,220 1,230 0 894,800 1,092,660,000 9 447.273 1,270 J 100 1,230 T/B 100,000 425 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,160 2,180 2,100 2,150 -10 3,820,700 8,234,179,000 727 126.584 2,160 J 2,000 2,150 T/B 55,100 426 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 61,100 3,055,000 3 238.095 50 T/J 734,000 0 B 0 427 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,884,300 0 B 0 428 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 429 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 100 5,000 1 125.000 50 T/J 15,725,900 0 B 0 430 MKPI Metropolitan Kentjana Tbk. --U6---2 15,975 15,975 15,975 15,975 0 100 1,597,500 1 760.714 15,975 T/J 200 0 B 0 431 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,450 14,500 14,025 14,450 0 51,300 741,117,500 11 92,038.217 14,475 J 9,500 14,100 B 500 432 MLIA Mulia Industrindo Tbk --U3---2 525 515 474 474 -51 4,225,300 2,106,780,000 308 79.165 474 T/J 500 0 B 0 433 MLPL Multipolar Tbk. --M9---1 51 54 51 52 1 2,512,300 131,211,600 121 5.964 53 J 31,400 52 T/B 207,200 434 MLPT Multipolar Technology Tbk. --U9---1 400 400 374 400 0 4,500 1,726,600 6 83.333 400 T/J 69,600 390 B 100 435 MMLP Mega Manunggal Property Tbk. --M6---2 108 130 108 113 5 24,608,200 2,806,492,600 512 19.316 116 J 20,000 113 T/B 983,200 436 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,215 1,250 1,150 1,155 -60 48,506,600 57,127,129,500 16,713 128.333 1,155 T/J 1,855,300 1,150 B 171,000 437 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,130 1,130 1,130 100 50,000 56,500,000 9 194.828 1,130 T/J 9,800 0 B 0 438 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 605 630 590 615 10 2,977,600 1,814,916,500 340 41.000 615 T/J 14,100 610 B 23,700 439 MPOW Megapower Makmur Tbk. --U7---2 63 65 60 65 2 13,200 827,900 23 32.500 64 J 50,000 63 B 100 440 MPPA Matahari Putra Prima Tbk. --U9---1 91 96 88 91 0 1,308,200 118,827,300 188 38.259 93 J 500 91 T/B 245,100 441 MPRO Maha Properti Indonesia Tbk. --U6---2 1,000 0 0 1,000 0 0 0 0 909.091 905 J 100 900 B 1,100 442 MRAT Mustika Ratu Tbk. --U5---1 126 139 126 139 13 100,600 13,084,600 5 21.385 135 J 2,000 130 B 5,500 443 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,790 5,075 4,400 4,600 -190 300 1,407,500 3 417.240 4,600 T/J 100 4,320 B 100 444 MSIN MNC Studios International Tbk. --M9---2 380 400 390 400 20 150,100 60,039,000 14 80.000 400 T/J 46,300 398 B 10,000 445 MSKY MNC Sky Vision Tbk. --U9---1 1,580 1,500 1,445 1,445 -135 4,800 6,941,500 13 95.066 1,445 T/J 15,400 0 B 0 446 MTDL Metrodata Electronics Tbk. --M9K--1 1,370 1,445 1,360 1,430 60 1,830,600 2,599,493,000 292 2,574.350 1,430 T/J 15,200 1,415 B 2,500 447 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 140,521,400 0 B 0 448 MTLA Metropolitan Land Tbk. --U6---1 430 450 430 450 20 160,200 70,890,000 10 189.194 450 T/J 401,300 424 B 15,000 449 MTPS Meta Epsi Tbk. --U7---2 286 0 0 286 0 0 0 0 89.375 0 J 0 0 B 0 450 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 451 MTSM Metro Realty Tbk. --U6---2 150 143 143 143 -7 100 14,300 1 36.643 172 J 100 143 T/B 5,600 452 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 56 56 52 53 -3 57,100 3,168,000 18 53.000 54 J 3,600 53 T/B 16,600 453 MYOH Samindo Resources Tbk. --U2---1 1,175 1,230 1,120 1,230 55 447,100 541,122,000 57 146.503 1,230 T/J 1,063,700 1,130 B 13,000 454 MYOR Mayora Indah Tbk. --M5KB-1 1,770 1,805 1,745 1,800 30 1,030,900 1,846,751,000 480 9,004.502 1,805 J 6,200 1,800 T/B 177,100 455 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 456 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 457 MYTX Asia Pacific Investama Tbk. --U4---1 54 0 0 54 0 0 0 0 8.117 53 J 9,100 50 B 38,700 458 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 459 NATO Nusantara Properti Internasional Tbk. --U9---2 1,100 1,110 990 1,100 0 43,660,000 47,837,356,000 2,193 1,067.961 1,105 J 11,300 1,090 B 200,000 460 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 0 0 130 0 0 0 0 77.381 148 J 100 129 B 18,700 461 NFCX NFC Indonesia Tbk. --U9---2 2,480 2,480 2,470 2,470 -10 200 495,000 2 133.514 2,480 J 3,500 2,350 B 400 462 NICK Charnic Capital Tbk. --U9---2 296 298 280 298 2 10,400 2,917,000 4 149.000 294 J 1,400 280 B 300 463 NIKL Pelat Timah Nusantara Tbk. --U3---1 420 446 408 424 4 5,123,600 2,212,199,200 1,567 130.462 424 T/J 19,100 422 B 85,400 464 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 465 NIRO City Retail Developments Tbk. --U6---2 144 144 141 144 0 100,100 14,414,100 4 137.143 144 T/J 450,000 143 B 300,000 466 NISP Bank OCBC NISP Tbk. --U8---1 840 850 825 825 -15 92,200 77,672,500 17 999.709 840 J 13,100 825 T/B 200 467 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 2,000 870 B 100 468 NRCA Nusa Raya Cipta Tbk. --U6---1 310 310 302 306 -4 43,800 13,401,400 19 36.000 306 T/J 101,500 304 B 2,400 469 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 4,900 245,000 2 33.333 50 T/J 69,615,100 0 B 0 470 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 454 J 1,200 0 B 0 471 OASA Protech Mitra Perkasa Tbk. --U7---2 370 0 0 370 0 0 0 0 194.737 416 J 100 370 B 13,400 472 OCAP Onix Capital Tbk. --U9---2 106 129 106 107 1 3,400 372,900 10 53.500 120 J 800 108 B 5,600 473 OKAS Ancora Indonesia Resources Tbk. --U9---2 91 97 95 95 4 17,600 1,684,600 7 237.684 95 T/J 5,200 94 B 100 474 OMRE Indonesia Prima Property Tbk --U6---2 600 0 0 600 0 0 0 0 28.732 0 J 0 610 B 3,300 475 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 79 79 79 79 0 222,000 17,538,000 25 58.519 80 J 469,200 78 B 274,000 476 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,300 65,000 4 98.922 50 T/J 4,962,500 0 B 0 477 PALM Provident Agro Tbk. --U1---2 195 0 0 195 0 0 0 0 53.298 194 J 2,100 180 B 200 478 PAMG Bima Sakti Pertiwi Tbk. --U6---1 148 157 147 154 6 58,794,500 8,968,337,300 6,129 154.000 155 J 66,000 154 T/B 4,959,700 479 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 83 85 82 82 -1 48,600 4,113,200 9 75.926 85 J 41,700 82 T/B 700 480 PANR Panorama Sentrawisata Tbk. --U9---1 165 168 165 165 0 1,045,500 175,013,200 278 98.998 165 T/J 65,200 164 B 2,500 481 PANS Panin Sekuritas Tbk. --U8---1 955 995 965 980 25 77,400 75,805,000 18 712.727 980 T/J 26,100 970 B 100 482 PBID Panca Budi Idaman Tbk. --U3---1 875 975 870 975 100 45,500 40,859,500 67 114.706 950 J 101,300 880 B 500 483 PBRX Pan Brothers Tbk. --M4---1 394 392 364 388 -6 34,700 13,208,800 80 686.726 388 T/J 4,200 374 B 3,300 484 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 500 0 B 0 485 PCAR Prima Cakrawala Abadi Tbk. --U5---2 264 264 238 240 -24 4,000 984,600 15 160.000 240 T/J 1,300 238 B 200 486 PDES Destinasi Tirta Nusantara Tbk --U9---2 700 0 0 700 0 0 0 0 350.000 630 J 2,400 0 B 0 487 PEGE Panca Global Kapital Tbk. --U9---2 130 0 0 130 0 0 0 0 280.862 141 J 200 117 B 1,500 488 PEHA Phapros Tbk. --U5---2 900 950 845 900 0 35,800 30,919,500 12 75.125 900 T/J 19,900 880 B 85,100 489 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,170 1,240 1,170 1,205 35 84,443,700 102,546,249,000 7,982 401.667 1,210 J 995,900 1,205 T/B 1,519,000 490 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 91 89 90 1 167,700 15,104,100 23 112.500 90 T/J 2,600 89 B 17,000 491 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 320 J 1,000 0 B 0 492 PICO Pelangi Indah Canindo Tbk --U3---2 530 585 478 478 -52 77,600 37,366,300 78 73.538 478 T/J 18,800 0 B 0 493 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 780 780 775 780 0 1,400 1,090,000 2 152.195 780 T/J 99,000 775 B 100 494 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 2,300 115,000 6 12.500 50 T/J 2,681,900 0 B 0 495 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 496 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 2,900 2,900 2,900 -320 114,400 331,760,000 25 1,203.369 2,900 T/J 116,700 0 B 0 497 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 122 120 122 -1 502,300 61,240,600 20 97.600 123 J 32,700 122 T/B 99,600 498 PNBN Bank Pan Indonesia Tbk --M8K--1 1,015 1,050 1,000 1,000 -15 1,646,600 1,674,831,000 323 1,665.002 1,015 J 40,900 1,000 T/B 513,400 499 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 700 35,000 2 50.000 50 T/J 7,277,200 0 B 0 500 PNIN Paninvest Tbk. --U8---1 905 915 850 900 -5 119,500 104,405,500 30 957.040 910 J 2,500 895 B 1,100 501 PNLF Panin Financial Tbk. --M8K--1 236 244 232 238 2 7,889,000 1,878,520,200 1,398 257.242 238 T/J 1,850,900 236 B 247,800 502 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 300 302 B 2,300 503 POLA Pool Advista Finance Tbk. --U8---2 50 54 50 53 3 21,500 1,075,700 11 39.259 52 J 1,100 0 B 0 504 POLI Pollux Investasi Internasional Tbk. --U6---2 965 960 870 900 -65 12,000 10,844,500 24 55.046 900 T/J 1,100 0 B 0 505 POLL Pollux Properti Indonesia Tbk. --U6---1 10,475 10,825 10,400 10,575 100 115,100 1,230,985,000 205 1,719.512 10,475 J 25,000 10,375 B 500 506 POLU Golden Flower Tbk. --U4---2 1,625 0 0 1,625 0 0 0 0 564.236 1,530 J 1,000 0 B 0 507 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 658,600 0 B 0 508 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 6,500 325,000 2 31.736 50 T/J 37,535,500 0 B 0 509 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 625 540 625 125 1,500 832,000 4 116.822 595 J 900 505 B 100 510 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 50,000 2,500,000 1 33.333 50 T/J 18,323,200 0 B 0 511 POWR Cikarang Listrindo Tbk. --M7---2 745 775 745 765 20 379,800 290,681,000 57 51.000 770 J 68,400 765 T/B 100 512 PPRE PP Presisi Tbk. --U7---1 142 148 142 144 2 14,646,000 2,115,583,300 2,709 33.488 145 J 30,000 144 T/B 65,000 513 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 8,570,500 428,525,000 352 108.108 50 T/J 22,439,200 0 B 0 514 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 158 151 158 0 5,700 871,200 8 88.949 158 T/J 17,800 148 B 500 515 PRDA Prodia Widyahusada Tbk. --U9---1 3,200 3,400 3,110 3,170 -30 151,400 483,280,000 60 48.769 3,170 T/J 5,000 3,150 B 2,000 516 PRIM Royal Prima Tbk. --U9---2 314 312 304 304 -10 6,100 1,898,400 3 60.800 350 J 5,000 306 B 3,300 517 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 199 185 196 4 73,987,200 14,296,240,700 3,125 635.889 196 T/J 1,118,800 194 B 5,000 518 PSDN Prasidha Aneka Niaga Tbk --U5---2 121 163 119 156 35 448,800 59,415,400 33 15.600 156 T/J 5,700 135 B 400 519 PSGO Palma Serasih Tbk. --U1---2 113 112 102 110 -3 299,600 30,798,500 59 104.762 106 J 4,300 105 B 100,000 520 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,019,800 0 B 0 521 PSSI Pelita Samudera Shipping Tbk. --U7---1 163 165 155 164 1 293,400 46,977,400 37 121.481 166 J 100 163 B 5,000 522 PTBA Bukit Asam Tbk. --M2BXO1 2,210 2,320 2,220 2,310 100 23,587,000 53,713,141,000 5,056 2,008.696 2,310 T/J 64,200 2,300 B 35,800 523 PTIS Indo Straits Tbk. --U7---1 82 77 77 77 -5 100 7,700 1 8.105 99 J 1,200 81 B 5,000 524 PTPP PP (Persero) Tbk. --M6XXO1 950 1,035 950 980 30 54,683,400 54,565,670,000 4,992 184.211 985 J 50,300 980 T/B 704,900 525 PTPW Pratama Widya Tbk. --U7---2 835 835 760 795 -40 101,700 78,493,000 18 122.308 795 T/J 10,400 765 B 500 526 PTRO Petrosea Tbk. --M2---1 1,275 1,300 1,260 1,275 0 407,200 519,054,500 202 1,020.000 1,280 J 49,100 1,275 T/B 23,100 527 PTSN Sat Nusapersada Tbk --M4---1 198 206 191 194 -4 940,000 182,973,700 87 100.345 195 J 259,100 194 T/B 5,000 528 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 529 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 314 J 500 260 B 1,000 530 PURA Putra Rajawali Kencana Tbk. --U7---2 139 156 135 139 0 47,985,800 7,060,767,300 8,115 132.381 140 J 3,500 139 T/B 264,600 531 PURE Trinitan Metals and Minerals Tbk. --U3---1 108 114 98 107 -1 7,229,900 787,353,300 943 35.667 109 J 39,300 107 T/B 99,700 532 PWON Pakuwon Jati Tbk. --M6B3O1 500 520 496 498 -2 27,592,000 13,930,547,300 3,084 1,919.889 500 J 328,200 498 T/B 747,200 533 PYFA Pyridam Farma Tbk --U5---2 162 162 162 162 0 1,200 194,400 1 158.761 162 T/J 48,800 150 B 15,000 534 PZZA Sarimelati Kencana Tbk. --U9---1 870 870 855 855 -15 132,500 114,421,000 63 77.727 860 J 2,300 855 T/B 2,100 535 RAJA Rukun Raharja Tbk. --M7---1 92 98 90 94 2 13,089,500 1,229,393,100 1,666 322.891 95 J 252,100 94 T/B 182,300 536 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 880 900 840 865 -15 6,129,600 5,298,281,000 1,310 540.625 880 J 20,000 865 T/B 403,200 537 RANC Supra Boga Lestari Tbk. --U9---1 274 270 270 270 -4 200 54,000 1 54.000 282 J 100 270 T/B 2,300 538 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 45,300 2,265,000 12 15.994 50 T/J 78,400 0 B 0 539 RDTX Roda Vivatex Tbk --U6---1 4,560 0 0 4,560 0 0 0 0 240.229 4,800 J 1,100 4,560 B 500 540 REAL Repower Asia Indonesia Tbk. --U6---2 61 82 63 75 14 108,982,300 7,872,079,300 6,616 75.000 75 T/J 481,700 74 B 359,800 541 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 212 200 200 200 -12 500 100,000 1 92.308 191 J 2,700 0 B 0 542 RICY Ricky Putra Globalindo Tbk --U4---1 140 0 0 140 0 0 0 0 22.235 139 J 26,600 0 B 0 543 RIGS Rig Tenders Indonesia Tbk. --U7---2 234 274 232 268 34 23,800 5,569,800 10 109.814 268 T/J 56,200 234 B 3,100 544 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 545 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 474 484 474 484 10 669,700 320,704,200 140 296.933 484 T/J 46,500 482 B 500 546 RMBA Bentoel Internasional Investama Tbk. --U5---1 258 300 254 254 -4 1,200 326,000 7 1,987.480 292 J 2,000 254 T/B 9,500 547 RODA Pikko Land Development Tbk. --U6---2 52 54 52 53 1 43,200 2,258,100 13 84.624 54 J 424,700 53 T/B 99,900 548 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,280 1,290 1,260 1,280 0 121,500 154,756,000 80 501.961 1,280 T/J 5,000 1,265 B 10,600 549 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 190 190 190 10 100 19,000 1 76.000 190 T/J 99,900 168 B 100 550 SAFE Steady Safe Tbk --U7---2 218 220 216 218 0 220,500 47,865,400 48 21.948 220 J 59,900 202 B 4,700 551 SAME Sarana Meditama Metropolitan Tbk. --M9---2 150 151 140 140 -10 1,161,600 163,593,100 36 175.000 140 T/J 1,384,500 139 B 50,000 552 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 930 J 100 0 B 0 553 SATU Kota Satu Properti Tbk. --U6---2 50 51 50 50 0 739,400 36,970,100 8 42.735 51 J 19,900 0 B 0 554 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 555 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,100 9,100 9,100 -25 100 910,000 1 5,870.968 9,125 J 1,000 8,500 B 100 556 SCMA Surya Citra Media Tbk. --M9XXO1 945 975 915 935 -10 31,389,300 29,621,016,000 3,009 422.975 940 J 753,600 935 T/B 21,800 557 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 0 558 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 844,000 42,200,000 33 27.536 50 T/J 439,600 0 B 0 559 SDPC Millennium Pharmacon International Tbk. --U9---1 84 89 82 82 -2 3,100 258,800 8 54.736 87 J 1,000 83 B 1,500 560 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 800 745 800 50 5,100 4,073,500 3 894.805 795 J 100 750 B 2,000 561 SFAN Surya Fajar Capital Tbk. --U9---2 860 855 815 840 -20 68,600 57,145,500 33 446.809 840 T/J 2,300 820 B 1,100 562 SGRO Sampoerna Agro Tbk. --U1---1 2,300 0 0 2,300 0 0 0 0 98.291 2,300 J 35,300 2,250 B 100 563 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,400 J 48,900 0 B 0 564 SHIP Sillo Maritime Perdana Tbk. --U7---2 730 740 725 735 5 503,400 367,782,000 73 525.000 735 T/J 35,000 730 B 700 565 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,205 1,265 1,190 1,260 55 8,496,600 10,614,377,500 2,082 217.241 1,265 J 190,200 1,260 T/B 70,900 566 SILO Siloam International Hospitals Tbk. --M9K--1 6,225 6,275 6,100 6,225 0 201,700 1,251,757,500 198 70.700 6,225 T/J 7,200 6,175 B 100 567 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 568 SIMP Salim Ivomas Pratama Tbk. --M1---1 274 284 260 274 0 6,746,600 1,863,146,600 421 24.909 276 J 52,200 274 T/B 62,200 569 SINI Singaraja Putra Tbk. --U3---2 1,195 1,245 1,195 1,245 50 2,100 2,514,500 6 1,152.778 1,240 J 1,100 0 B 0 570 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 424,500 995 B 100 571 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 364 J 500 300 B 400 572 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 573 SKRN Superkrane Mitra Utama Tbk. --M6---2 500 505 492 492 -8 1,348,200 674,004,300 43 70.286 498 J 20,000 492 T/B 88,000 574 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 575 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,650 4,740 4,630 4,660 10 230,500 1,084,758,000 68 4,052.174 4,700 J 100 4,660 T/B 1,700 576 SMAR Smart Tbk. --U1---2 3,580 3,580 3,500 3,580 0 2,300 8,210,000 6 1,182.845 3,580 T/J 45,100 3,500 B 800 577 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 262 278 260 268 6 5,797,600 1,564,644,800 945 47.857 270 J 67,100 268 T/B 157,400 578 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 840 875 830 850 10 95,100 80,581,000 24 1,026.570 850 T/J 500 830 B 3,000 579 SMDM Suryamas Dutamakmur Tbk. --U6---2 95 109 109 109 14 800 87,200 3 13.810 109 T/J 5,500 86 B 1,000 580 SMDR Samudera Indonesia Tbk. --U7---1 168 169 165 168 0 565,700 94,809,400 71 674.211 169 J 57,900 168 T/B 7,200 581 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 9,525 9,950 9,250 9,500 -25 6,485,700 61,935,960,000 4,552 3,305.728 9,550 J 22,100 9,500 T/B 29,300 582 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 194 200 182 193 -1 246,200 47,220,900 77 100.000 198 J 3,500 192 B 1,200 583 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 1,800 0 B 0 584 SMMT Golden Eagle Energy Tbk. --U2---2 103 99 93 95 -8 67,500 6,320,600 18 222.253 93 J 6,000 0 B 0 585 SMRA Summarecon Agung Tbk. --M6K--1 710 745 685 690 -20 12,177,200 8,693,400,500 1,901 1,133.750 695 J 12,800 690 T/B 459,200 586 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 587 SMSM Selamat Sempurna Tbk. --U4K--1 1,375 1,360 1,305 1,350 -25 2,973,900 3,931,597,500 1,432 3,605.866 1,350 T/J 15,600 1,335 B 200 588 SOCI Soechi Lines Tbk. --M7---1 98 103 97 101 3 11,514,600 1,141,411,300 724 18.364 101 T/J 80,300 100 B 5,000 589 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 590 SOSS Shield On Service Tbk. --U9---2 400 420 400 420 20 12,700 5,170,000 7 152.174 400 J 56,000 372 B 100 591 SOTS Satria Mega Kencana Tbk. --U9---2 208 234 234 234 26 200 46,800 1 141.818 208 J 67,000 0 B 0 592 SPMA Suparma Tbk. --U3---1 272 278 274 276 4 116,000 31,823,800 11 123.722 276 T/J 9,900 274 B 4,100 593 SPTO Surya Pertiwi Tbk. --M9K--2 770 760 750 750 -20 21,200 16,000,000 27 64.655 755 J 800 750 T/B 27,000 594 SQMI Wilton Makmur Indonesia Tbk. --U9---2 344 354 332 344 0 22,780,400 7,878,577,400 2,356 195.479 344 T/J 204,200 342 B 390,400 595 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 200 184 198 4 1,500 283,300 5 211.310 198 T/J 6,500 185 B 1,500 596 SRIL Sri Rejeki Isman Tbk. --M4LKO1 187 200 177 200 13 154,303,400 29,741,732,400 3,986 83.333 200 T/J 756,900 199 B 100,000 597 SRSN Indo Acidatama Tbk --U3---1 60 61 59 60 0 4,491,000 269,439,800 34 10.928 61 J 435,600 60 T/B 10,000 598 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,360 3,330 3,200 3,260 -100 47,800 154,521,000 33 59.273 3,320 J 500 3,260 T/B 600 599 SSIA Surya Semesta Internusa Tbk. --M6K--1 575 590 560 565 -10 17,595,000 10,126,991,500 602 231.795 565 T/J 892,100 560 B 148,900 600 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 765 800 755 780 15 56,661,000 43,854,094,000 558 116.418 780 T/J 107,300 770 B 116,300 601 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 480 J 84,800 0 B 0 602 STAR Buana Artha Anugerah Tbk. --U4---1 145 145 141 145 0 58,200 8,396,600 11 142.157 146 J 100 144 B 200 603 STTP Siantar Top Tbk. --U5---2 6,000 0 0 6,000 0 0 0 0 3,545.471 6,000 J 200 0 B 0 604 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 605 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 5,000 250,000 3 0.714 50 T/J 3,121,100 0 B 0 606 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 0 607 SURE Super Energy Tbk. --U2---2 2,990 2,980 2,980 2,980 -10 200 596,000 2 1,922.581 2,990 J 33,300 2,980 T/B 3,200 608 SWAT Sriwahana Adityakarta Tbk. --U3---2 75 80 75 75 0 787,200 59,370,300 74 46.875 76 J 16,400 75 T/B 458,200 609 TALF Tunas Alfin Tbk. --U3---2 254 288 274 288 34 200 56,200 2 72.911 274 J 100 236 B 200 610 TAMA Lancartama Sejati Tbk. --U6---2 232 242 232 238 6 3,969,000 947,665,600 489 136.000 238 T/J 33,600 236 B 258,600 611 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 117 129 112 120 3 53,867,300 6,204,744,900 1,156 1,096.391 120 T/J 31,700 119 B 100 612 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 613 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 133,586,900 0 B 0 614 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,005 1,040 990 1,005 0 15,263,500 15,386,085,000 1,512 248.148 1,005 T/J 218,500 1,000 B 827,300 615 TBLA Tunas Baru Lampung Tbk. --M5---1 555 610 540 595 40 18,300,300 10,808,518,000 949 135.489 605 J 21,100 595 T/B 65,000 616 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 0 0 815 0 0 0 0 115.603 795 J 100 0 B 0 617 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,800 J 700 0 B 0 618 TCPI Transcoal Pacific Tbk. --U7---2 5,500 5,800 5,450 5,550 50 8,949,100 49,957,827,500 10,376 4,021.739 5,550 T/J 4,200 5,525 B 1,600 619 TDPM Tridomain Performance Materials Tbk. --M3K--1 172 179 173 174 2 5,100 901,400 8 76.316 174 T/J 10,200 172 B 1,000 620 TEBE Dana Brata Luhur Tbk. --M7---2 1,740 1,750 1,740 1,750 10 258,400 450,573,000 99 159.817 1,750 T/J 22,400 1,745 B 8,200 621 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 125 144 119 139 14 121,695,300 16,525,807,000 6,574 44.839 140 J 554,100 139 T/B 457,000 622 TFAS Telefast Indonesia Tbk. --U9---2 100 135 105 135 35 1,978,400 251,650,400 228 75.000 0 J 0 135 T/B 13,849,600 623 TFCO Tifico Fiber Indonesia Tbk. --U4---2 340 340 320 340 0 600 202,000 3 77.049 0 J 0 340 T/B 10,600 624 TGKA Tigaraksa Satria Tbk. --U9---2 5,050 5,250 5,250 5,250 200 100 525,000 1 4,314.241 6,000 J 100 5,300 B 900 625 TGRA Terregra Asia Energy Tbk. --U7---1 78 83 77 78 0 1,078,100 85,159,200 408 39.000 79 J 1,000 77 B 21,000 626 TIFA Tifa Finance Tbk. --U8---2 200 200 200 200 0 22,800 4,560,000 2 100.000 208 J 200 200 T/B 159,000 627 TINS Timah Tbk. --M2K--1 530 560 530 550 20 15,397,800 8,458,584,000 1,374 281.047 555 J 359,700 550 T/B 1,193,500 628 TIRA Tira Austenite Tbk --U9---2 258 258 258 258 0 200 51,600 1 115.792 258 T/J 43,500 250 B 200 629 TIRT Tirta Mahakam Resources Tbk --U3---1 56 57 56 57 1 122,600 6,866,400 14 26.057 57 T/J 27,900 56 B 23,700 630 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 6,400 7,275 6,350 7,100 700 3,478,900 24,356,532,500 4,359 438.981 7,125 J 1,000 7,100 T/B 6,900 631 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,500 3,620 3,480 3,490 -10 119,718,000 422,626,463,000 13,468 1,834.091 3,500 J 170,300 3,490 T/B 3,965,800 632 TMAS Temas Tbk. --M7---1 76 78 75 75 -1 1,478,600 111,564,300 115 172.501 75 T/J 98,600 74 B 122,700 633 TMPO Tempo Intimedia Tbk. --U9---2 147 155 153 155 8 6,400 991,500 5 53.845 155 T/J 500 147 B 600 634 TNCA Trimuda Nuansa Citra Tbk. --U7---2 220 220 210 220 0 6,200 1,363,000 3 146.667 250 J 17,600 220 T/B 15,000 635 TOBA Toba Bara Sejahtra Tbk. --U2---1 378 376 376 376 -2 10,000 3,760,000 2 79.345 376 T/J 130,700 342 B 200 636 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 4,900 245,000 8 80.475 50 T/J 9,675,500 0 B 0 637 TOTL Total Bangun Persada Tbk. --M6---1 370 372 350 366 -4 1,840,100 680,323,400 82 131.548 366 T/J 23,700 364 B 5,500 638 TOTO Surya Toto Indonesia Tbk. --U3---2 226 226 220 224 -2 26,100 5,888,800 16 726.636 224 T/J 43,600 220 B 13,000 639 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 770 810 745 775 5 85,411,700 67,134,697,000 15,525 3,691.707 775 T/J 1,104,200 770 B 1,264,000 640 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,500 7,700 7,275 7,700 200 1,678,800 12,491,257,500 712 1,780.697 7,700 T/J 19,700 7,500 B 100 641 TPMA Trans Power Marine Tbk. --U7---2 298 298 280 298 0 1,900 535,400 5 129.565 296 J 200 0 B 0 642 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 643 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 644 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 126 0 0 126 0 0 0 0 126.971 130 J 2,000 116 B 100 645 TRIN Perintis Triniti Properti Tbk. --U6---2 195 200 186 200 5 10,014,000 1,915,614,200 1,020 100.000 200 T/J 50,200 198 B 14,500 646 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 647 TRIS Trisula International Tbk. --U4---2 290 292 282 292 2 136,200 38,786,200 58 97.333 292 T/J 45,700 282 B 77,000 648 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 380 J 1,700 356 B 100 649 TRUK Guna Timur Raya Tbk. --U7---2 79 82 79 79 0 58,100 4,591,400 8 34.348 81 J 182,100 79 T/B 81,100 650 TRUS Trust Finance Indonesia Tbk --U8---2 340 0 0 340 0 0 0 0 400.000 330 J 5,200 0 B 0 651 TSPC Tempo Scan Pacific Tbk. --U5---1 1,200 1,240 1,155 1,185 -15 301,500 359,621,500 108 211.396 1,240 J 1,200 1,150 B 10,600 652 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 0 0 3,390 0 0 0 0 88.052 3,360 J 1,000 0 B 0 653 TURI Tunas Ridean Tbk. --U9---1 1,200 1,205 1,200 1,200 0 2,503,700 3,004,446,000 20 2,666.667 1,200 T/J 357,700 1,100 B 200,000 654 UCID Uni-Charm Indonesia Tbk. --U4---1 1,585 1,605 1,570 1,585 0 2,279,400 3,608,939,500 267 105.667 1,590 J 3,000 1,580 B 1,500 655 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,470 1,495 1,470 1,485 15 814,500 1,203,661,000 283 2,879.246 1,485 T/J 65,700 1,480 B 78,700 656 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 2,900 2,900 2,900 -100 200 580,000 1 107.405 3,280 J 100 2,900 T/B 200 657 UNIT Nusantara Inti Corpora Tbk --U4---2 187 179 169 173 -14 1,400 239,400 10 4.294 173 T/J 400 169 B 2,500 658 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 66 75 66 73 7 90,600 6,390,300 32 3.467 73 T/J 3,500 71 B 3,800 659 UNTR United Tractors Tbk. --M9BXO1 15,800 17,000 16,025 16,525 725 5,256,500 87,129,227,500 6,231 19,672.619 16,550 J 4,800 16,525 T/B 15,800 660 UNVR Unilever Indonesia Tbk. --M5BXO1 7,025 7,375 7,025 7,100 75 14,816,900 106,410,905,000 7,205 181,771.633 7,150 J 600 7,100 T/B 6,700 661 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 2,000 2,000 0 42,200 84,400,000 12 166.667 2,000 T/J 42,900 1,995 B 4,300 662 VICO Victoria Investama Tbk. --U8---1 106 112 106 112 6 31,600 3,350,800 6 89.600 108 J 10,000 97 B 500 663 VINS Victoria Insurance Tbk. --U8---2 108 114 105 106 -2 16,600 1,835,400 57 100.952 108 J 100 106 T/B 55,500 664 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 54,300 2,715,000 6 16.667 50 T/J 48,278,400 0 B 0 665 VOKS Voksel Electric Tbk. --U4---1 296 296 296 296 0 7,500 2,220,000 4 130.936 294 J 400 292 B 200 666 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 119 J 1,500 0 B 0 667 WAPO Wahana Pronatural Tbk. --U9---2 85 0 0 85 0 0 0 0 48.571 84 J 4,800 80 B 900 668 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 188 200 188 198 10 46,209,600 9,043,306,900 2,503 68.276 198 T/J 421,100 197 B 80,100 669 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 113 116 113 115 2 1,905,700 219,169,000 388 50.202 115 T/J 31,300 114 B 7,100 670 WICO Wicaksana Overseas International Tbk. --U9---2 515 0 0 515 0 0 0 0 26.622 494 J 200 0 B 0 671 WIIM Wismilak Inti Makmur Tbk. --M5---1 110 117 109 116 6 1,589,200 181,301,900 131 17.846 117 J 495,900 116 T/B 196,900 672 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,480 1,615 1,500 1,550 70 50,777,100 79,367,543,000 6,726 398.403 1,555 J 6,700 1,550 T/B 1,279,400 673 WINS Wintermar Offshore Marine Tbk. --U7---1 90 90 85 85 -5 4,377,700 374,175,200 18 22.987 90 J 175,500 85 T/B 1,459,100 674 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 258 268 258 266 8 142,200 37,433,800 39 40.327 266 T/J 10,700 260 B 3,300 675 WOOD Integra Indocabinet Tbk. --M5K--1 400 406 390 390 -10 1,754,000 702,596,800 255 150.000 400 J 1,027,200 390 T/B 12,600 676 WOWS Ginting Jaya Energi Tbk. --U2---2 84 88 76 86 2 2,704,200 225,964,600 438 19.111 86 T/J 39,200 85 B 20,000 677 WSBP Waskita Beton Precast Tbk. --M3K--1 176 186 172 180 4 43,119,200 7,785,348,100 2,648 36.735 181 J 282,700 180 T/B 1,247,100 678 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 830 900 830 850 20 61,497,100 53,067,489,000 6,429 229.420 855 J 289,200 850 T/B 350,900 679 WTON Wijaya Karya Beton Tbk. --M3K--1 314 334 308 328 14 7,817,800 2,555,329,400 829 55.593 330 J 122,600 328 T/B 110,400 680 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 157,100 7,855,000 19 13.298 50 T/J 1,653,700 0 B 0 681 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 193 B 5,000 682 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 192 192 192 -8 26,000 4,992,000 5 91.089 224 J 100 190 B 5,000 683 ZBRA Zebra Nusantara Tbk --U9---2 50 51 50 50 0 144,800 7,250,100 16 28.960 50 T/J 5,100 0 B 0 684 ZINC Kapuas Prima Coal Tbk. --U2---2 294 294 290 292 -2 25,570,300 7,500,017,800 139 1,040.961 292 T/J 1,108,600 290 B 150,100 685 ZONE Mega Perintis Tbk. --U4---2 450 454 406 412 -38 484,300 205,832,000 155 138.255 434 J 2,800 412 T/B 5,800 Total 4,449,570,500 6,106,708,072,700 502,039 3,903,717,600 117,468,700 Jakarta, 10 March 2020 Trading Division