List of Securities Quotation: Date: Wednesday, 11 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 8,100 8,175 7,500 7,600 -500 1,746,400 13,735,915,000 1,465 617.405 7,600 T/J 85,900 7,575 B 10,000 2 ABBA Mahaka Media Tbk. --U9---2 52 55 51 51 -1 6,340,000 324,796,300 269 89.474 52 J 1,161,200 51 T/B 457,400 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,575 J 2,700 5,025 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,480 J 1,400 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,430 1,455 1,390 1,410 -20 16,770,800 23,663,611,500 2,563 1,719.512 1,415 J 10,800 1,410 T/B 1,000,000 6 ACST Acset Indonusa Tbk. --U6---1 274 282 248 248 -26 5,673,200 1,487,088,600 1,119 10.415 248 T/J 1,538,600 0 B 0 7 ADES Akasha Wira International Tbk. --U5---2 800 835 790 790 -10 15,200 12,337,500 15 41.039 800 J 300 785 B 2,100 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 680 690 620 630 -50 12,926,300 8,460,995,500 2,046 494.766 635 J 40,500 630 T/B 214,400 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,550 9,600 9,050 9,175 -375 272,100 2,519,080,000 206 394.624 9,375 J 200 9,175 T/B 100 10 ADMG Polychem Indonesia Tbk --U3---1 113 115 112 114 1 362,800 40,875,900 52 10.175 114 T/J 46,700 113 B 2,000 11 ADRO Adaro Energy Tbk. --M2BXO1 1,030 1,035 930 965 -65 70,759,400 69,207,401,000 11,072 87.727 970 J 898,400 965 T/B 314,900 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 440 438 426 438 -2 472,000 201,074,400 24 398.182 438 T/J 3,000 426 B 19,900 13 AGII Aneka Gas Industri Tbk. --M3---1 540 555 515 525 -15 81,200 43,928,500 35 47.727 535 J 500 525 T/B 6,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 135 144 125 128 -7 10,810,100 1,453,967,700 1,177 209.123 128 T/J 37,000 127 B 140,700 15 AGRS Bank IBK Indonesia Tbk. --U8---2 146 148 132 132 -14 21,800 3,108,600 13 120.000 140 J 300 132 T/B 400 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 13,500 675,000 9 188.516 50 T/J 6,900 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 0 600 30,000 1 75.893 50 T/J 2,010,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 0 0 366 0 0 0 0 48.279 366 J 23,400 330 B 2,500 21 AKRA AKR Corporindo Tbk. --M9XXO1 2,170 2,200 1,970 2,000 -170 6,534,400 13,295,657,000 2,227 1,593.994 2,000 T/J 37,200 1,985 B 100 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 195 262 188 258 63 1,931,300 425,277,100 159 129.000 258 T/J 300 246 B 400 23 ALDO Alkindo Naratama Tbk. --U3---2 448 466 410 410 -38 92,600 38,892,400 15 300.492 438 J 200 410 T/B 49,500 24 ALKA Alakasa Industrindo Tbk --U3---2 284 0 0 284 0 0 0 0 47.811 0 J 0 284 B 1,500 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 218 200 204 -16 7,100 1,454,800 12 31.385 220 J 400 202 B 1,200 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 400 400 2 1,900 760,000 2 199.844 400 T/J 51,700 360 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 298 J 100 274 B 300 28 AMAR Bank Amar Indonesia Tbk. --U8---2 254 266 252 252 -2 120,800 31,246,600 35 144.828 262 J 2,800 254 B 200 29 AMFG Asahimas Flat Glass Tbk. --U3---1 2,790 3,300 2,700 3,300 510 600 1,818,000 6 134.694 3,300 T/J 100 2,600 B 100 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 384 384 384 384 0 2,400 921,600 5 300.000 386 J 3,000 384 T/B 2,900 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,160 2,170 2,100 2,100 -60 400,900 857,394,000 136 110.526 2,100 T/J 2,000 1,945 B 100 32 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 765 785 755 755 -10 471,200 356,000,000 45 1,926.561 760 J 100 755 T/B 1,902,000 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 2,300 115,000 3 125.000 50 T/J 19,921,600 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 695 0 0 695 0 0 0 0 57.917 695 J 100 0 B 0 35 ANTM Aneka Tambang Tbk. --M2XXO1 575 585 530 540 -35 84,825,600 46,734,068,500 6,773 356.036 545 J 355,200 540 T/B 737,000 36 APEX Apexindo Pratama Duta Tbk. --U2---2 102 136 110 110 8 90,900 10,918,800 29 7.042 120 J 10,000 110 T/B 35,000 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 0 0 700 0 0 0 0 744.554 770 J 2,000 0 B 0 38 APII Arita Prima Indonesia Tbk. --U9---2 220 220 220 220 0 100 22,000 1 100.000 199 J 19,900 0 B 0 39 APLI Asiaplast Industries Tbk. --U3---1 150 152 151 152 2 500 75,900 2 126.667 150 J 10,000 0 B 0 40 APLN Agung Podomoro Land Tbk. XRM6K--1 129 133 117 118 -11 16,480,500 1,990,195,600 1,025 32.329 119 J 363,100 118 T/B 646,800 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 100 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 625 625 610 625 0 10,200 6,373,500 3 41.667 625 T/J 14,900 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,610 1,700 1,550 1,550 -60 26,500 44,896,000 15 656.780 1,550 T/J 69,200 1,500 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. CDM3---1 430 430 426 428 -2 1,174,800 502,909,200 123 2,908.992 430 J 256,700 428 T/B 60,000 47 ARTA Arthavest Tbk --U9---2 434 0 0 434 0 0 0 0 251.755 428 J 1,000 0 B 0 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,350 3,210 3,120 3,150 -200 12,500 39,926,000 9 2,386.364 3,200 J 6,800 3,150 T/B 5,400 50 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 288 J 1,000 224 B 200 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 995 1,000 0 300 299,000 3 295.377 1,000 T/J 606,000 950 B 100 52 ASGR Astra Graphia Tbk. --U9---1 925 940 900 900 -25 129,500 117,957,500 97 186.598 910 J 300 900 T/B 16,000 53 ASII Astra International Tbk. --M4BXO1 5,150 5,175 5,050 5,125 -25 45,134,700 231,639,217,500 5,536 3,664.981 5,150 J 30,900 5,125 T/B 115,400 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 113 113 111 112 -1 7,400 823,900 7 74.667 117 J 300 115 B 100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,150 1,150 1,100 1,150 0 43,300 48,782,000 14 2,129.630 1,150 T/J 300 1,100 B 400 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 346 358 346 354 8 32,909,400 11,607,247,400 1,470 337.143 356 J 432,000 354 T/B 169,300 57 ASRI Alam Sutera Realty Tbk. --M6---1 151 152 139 151 0 7,806,200 1,122,615,800 770 143.810 152 J 499,900 151 T/B 14,300 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 0 0 1,995 0 0 0 0 778.406 1,985 J 100 1,835 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 480 500 450 452 -28 4,114,000 1,977,877,200 218 115.897 460 J 334,100 452 T/B 76,600 60 ATIC Anabatic Technologies Tbk. --U9---1 720 700 700 700 -20 200 140,000 1 100.000 700 T/J 400 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 1,020 1,030 995 1,010 -10 568,300 575,199,500 276 913.448 1,010 T/J 72,700 1,005 B 5,700 62 AYLS Agro Yasa Lestari Tbk. --U9---2 65 70 62 62 -3 18,106,300 1,168,794,500 1,238 62.000 63 J 32,600 62 T/B 24,000 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,400 120,000 2 57.388 50 T/J 40,477,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 400 422 360 420 20 1,900 746,800 19 309.655 420 T/J 13,400 418 B 100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 56 58 54 54 -2 350,200 19,000,700 53 21.600 55 J 36,600 54 T/B 97,800 66 BALI Bali Towerindo Sentra Tbk. --U7---2 725 765 675 760 35 3,300 2,496,000 6 950.000 760 T/J 2,400 675 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 1,474,000 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 800 40,000 2 33.333 50 T/J 60,958,300 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 635 650 635 640 5 1,100 703,000 5 8,300.908 640 T/J 11,000 600 B 500 70 BAYU Bayu Buana Tbk --U9---2 1,120 0 0 1,120 0 0 0 0 138.151 1,115 J 2,500 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3O1 29,625 29,900 28,950 29,250 -375 18,640,900 548,550,047,500 14,494 16,714.286 29,275 J 12,600 29,250 T/B 67,400 72 BBHI Bank Harda Internasional Tbk. --U8---2 111 112 100 109 -2 4,400 467,400 6 87.200 109 T/J 7,900 0 B 0 73 BBKP Bank Bukopin Tbk. --M8---1 154 156 139 142 -12 7,725,600 1,123,257,300 944 42.125 142 T/J 80,000 141 B 3,500 74 BBLD Buana Finance Tbk. --U8---2 448 0 0 448 0 0 0 0 178.043 444 J 900 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 2,190 2,190 2,190 -240 5,000 10,950,000 1 158.696 2,190 T/J 12,000 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 5,675 5,725 5,275 5,525 -150 53,293,800 295,759,362,500 11,963 26.573 5,550 J 564,000 5,525 T/B 103,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 3,910 4,030 3,880 3,910 0 177,519,900 704,040,597,000 19,857 4,468.571 3,920 J 86,700 3,910 T/B 1,100 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 532,600 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,500 1,545 1,480 1,490 -10 28,141,800 42,358,496,500 2,736 194.348 1,490 T/J 100,400 1,485 B 98,700 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 298 298 298 -2 100 29,800 1 303.401 296 J 6,300 272 B 100 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 148 147 143 147 -1 173,900 25,421,300 23 416.879 147 T/J 900 146 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 1,100 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 200 10,000 2 45.455 50 T/J 2,457,000 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,780 2,820 2,510 2,570 -210 3,336,400 8,784,815,000 1,541 1.451 2,580 J 1,800 2,570 T/B 17,000 85 BEEF Estika Tata Tiara Tbk. --M1---2 260 266 234 234 -26 2,019,700 491,356,800 381 68.824 242 J 52,000 234 T/B 247,100 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 6,100 305,000 4 217.306 50 T/J 414,057,600 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 820 835 820 835 15 117,900 97,347,000 53 556.667 835 T/J 90,800 815 B 44,900 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 200 226 192 202 2 415,547,500 85,151,159,300 3,485 192.381 202 T/J 17,400 200 B 55,200 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 134 134 125 126 -8 7,176,200 926,721,800 401 74.118 126 T/J 31,400 125 B 179,000 90 BFIN BFI Finance Indonesia Tbk. --M8---2 448 448 410 410 -38 732,900 310,670,000 83 2,101.056 420 J 700 410 T/B 12,900 91 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 33,200 1,660,000 7 48.544 50 T/J 3,704,500 0 B 0 92 BHIT MNC Investama Tbk. --M9---1 56 57 51 54 -2 37,291,700 1,967,131,200 572 157.918 54 T/J 1,400 53 B 3,332,600 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 190 200 171 171 -19 4,900 862,000 8 17.100 171 T/J 6,600 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 267,200 0 B 0 95 BINA Bank Ina Perdana Tbk. --U8---1 870 870 870 870 0 13,100 11,397,000 5 491.537 870 T/J 25,000 860 B 30,000 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 6,000 300,000 2 35.714 50 T/J 50,454,800 0 B 0 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,658,300 0 B 0 98 BIRD Blue Bird Tbk. --M7---1 2,100 2,110 2,000 2,040 -60 1,519,000 3,143,983,000 152 31.385 2,040 T/J 281,700 2,030 B 100 99 BISI BISI International Tbk. --U1---1 895 900 885 895 0 109,500 97,988,000 33 447.500 895 T/J 445,100 880 B 6,100 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 945 955 895 910 -35 5,512,700 5,059,766,000 980 151.667 915 J 13,200 910 T/B 131,300 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 585 595 555 565 -20 12,014,500 6,885,852,000 1,767 131.395 570 J 229,600 565 T/B 256,400 102 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 200 10,000 1 41.667 50 T/J 139,500 0 B 0 103 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 520,700 26,035,000 49 3.455 50 T/J 100,220,700 0 B 0 104 BKSW Bank QNB Indonesia Tbk. --U8---2 139 139 139 139 0 100 13,900 1 318.954 139 T/J 25,900 0 B 0 105 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,200 110,000 2 0.658 50 T/J 246,214,600 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---2 510 530 500 510 0 100,300 50,822,500 97 392.308 510 T/J 7,200 500 B 15,200 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 284 304 260 260 -24 6,400 1,697,200 8 81.250 260 T/J 2,800 258 B 200 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 6,875 7,050 6,625 6,825 -50 48,584,400 332,805,552,500 6,909 2,056.547 6,825 T/J 238,700 6,800 B 61,600 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 70 78 66 66 -4 50,600 3,387,500 17 13.200 74 J 1,000 66 T/B 15,000 111 BMTR Global Mediacom Tbk. --M9K--1 284 290 266 278 -6 12,800,200 3,546,261,400 835 226.274 278 T/J 3,312,500 276 B 200,000 112 BNBA Bank Bumi Arta Tbk. --U8---1 298 300 290 298 0 34,900 10,177,400 14 186.250 298 T/J 48,300 296 B 2,000 113 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 70,025,700 0 B 0 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 790 800 755 770 -20 1,452,400 1,136,412,000 292 5.685 775 J 23,500 770 T/B 1,000 115 BNII Bank Maybank Indonesia Tbk. --U8---1 168 170 162 164 -4 499,500 83,167,700 74 1.954 165 J 29,900 163 B 100,000 116 BNLI Bank Permata Tbk. --M8K--1 1,315 1,320 1,285 1,300 -15 20,975,400 27,244,523,500 1,539 14.154 1,300 T/J 818,100 1,295 B 179,000 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,555 1,555 1,555 -5 1,900 2,954,500 2 1,509.709 1,560 J 51,900 1,555 T/B 12,500 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 216 220 195 195 -21 46,300 9,216,100 34 111.429 195 T/J 28,600 0 B 0 119 BOLT Garuda Metalindo Tbk. --U4---2 810 780 780 780 -30 4,000 3,120,000 6 141.818 810 J 7,100 780 T/B 700 120 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 81 91 77 79 -2 6,031,500 513,677,100 871 19.750 79 T/J 24,700 78 B 140,100 121 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,275 J 207,300 1,180 B 331,600 122 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 0 0 90 0 0 0 0 90.000 89 J 5,000 82 B 2,000 124 BRAM Indo Kordsa Tbk. --U4---1 4,510 0 0 4,510 0 0 0 0 175.524 0 J 0 4,110 B 100 125 BRIS Bank BRIsyariah Tbk. --M8---1 250 266 228 236 -14 33,673,600 8,289,469,800 3,292 46.275 238 J 30,000 236 T/B 36,700 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 9,400 470,000 10 7.874 50 T/J 63,351,900 0 B 0 127 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,035 J 10,200 0 B 0 128 BRPT Barito Pacific Tbk. --M3XXO1 825 840 745 785 -40 62,427,400 48,456,072,500 6,837 306.964 785 T/J 1,906,700 765 B 900 129 BSDE Bumi Serpong Damai Tbk. --M6XXO1 940 980 900 900 -40 14,629,400 13,585,317,500 2,272 176.296 900 T/J 33,500 895 B 259,200 130 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 500 J 2,600 472 B 200 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 1,960 1,850 1,950 60 5,100 9,686,000 15 100.000 1,890 J 2,000 1,760 B 200 132 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 0 0 50 0 0 0 0 383.083 50 J 36,185,500 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---2 175 175 168 175 0 1,600 271,600 8 584.444 175 T/J 3,800 168 B 1,800 136 BTPN Bank BTPN Tbk. --U8---1 2,530 2,530 2,380 2,440 -90 91,100 222,608,000 44 472.354 2,430 J 7,500 2,390 B 600 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,860 3,920 3,600 3,700 -160 6,061,500 22,929,461,000 4,940 379.487 3,730 J 400 3,700 T/B 7,600 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 91 91 90 90 -1 8,800 798,800 7 48.778 91 J 1,000 90 T/B 1,800 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,295 1,200 1,170 1,170 -125 900 1,059,500 4 198.305 1,170 T/J 86,100 0 B 0 140 BULL Buana Lintas Lautan Tbk. --M7---1 140 143 135 141 1 70,729,700 10,080,635,400 215 13.788 142 J 127,500 135 B 20,000 141 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,949,900 147,495,000 77 2.902 50 T/J 364,614,900 0 B 0 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 90 83 81 81 -9 190,000 15,587,400 31 62.308 81 T/J 8,600 0 B 0 143 BVIC Bank Victoria International Tbk. --U8---1 60 61 56 58 -2 1,396,300 82,627,700 50 54.845 58 T/J 10,400 57 B 49,700 144 BWPT Eagle High Plantations Tbk. --U1---1 90 93 85 87 -3 14,914,000 1,312,027,300 623 19.028 87 T/J 1,303,000 86 B 288,200 145 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,700 J 200 0 B 0 146 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 50 0 42,600 2,133,000 17 29.762 50 T/J 27,200 0 B 0 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 175 185 175 175 0 1,254,200 224,860,800 335 53.030 176 J 5,000 175 T/B 209,300 148 CANI Capitol Nusantara Indonesia Tbk. --U7---2 172 182 155 155 -17 200 33,700 2 77.500 169 J 100 0 B 0 149 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 77 85 75 76 -1 2,002,500 153,582,300 150 43.429 77 J 70,000 76 T/B 17,600 150 CASA Capital Financial Indonesia Tbk. --U8---2 404 404 392 404 0 24,300 9,714,200 20 738.075 412 J 14,200 400 B 200,000 151 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 555 J 100 0 B 0 152 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 222 236 214 222 0 641,500 140,897,200 111 88.800 222 T/J 60,900 218 B 4,100 153 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,430 1,575 1,410 1,415 -15 110,500 158,582,000 35 292.355 1,470 J 2,100 1,415 T/B 600 154 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 57 54 56 0 279,100 15,614,700 41 358.400 56 T/J 189,100 55 B 2,500 155 CFIN Clipan Finance Indonesia Tbk. --U8---1 230 230 224 228 -2 1,345,800 307,062,600 34 17.841 230 J 3,000 228 T/B 1,787,500 156 CINT Chitose Internasional Tbk. --U5---2 284 284 268 282 -2 189,600 52,691,000 33 85.455 282 T/J 6,000 274 B 4,900 157 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,850 J 100 1,755 B 500 158 CITY Natura City Developments Tbk. --U6---1 51 51 50 50 -1 4,600 231,300 6 41.667 51 J 33,700 50 T/B 17,400 159 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 2,880 2,890 2,620 2,800 -80 252,900 721,783,000 107 1,555.556 2,800 T/J 300 2,630 B 500 161 CLEO Sariguna Primatirta Tbk. --M5K--1 428 428 416 418 -10 4,446,100 1,890,632,400 309 1,817.391 418 T/J 33,400 416 B 27,300 162 CLPI Colorpak Indonesia Tbk. --U9---2 680 680 615 615 -65 647,600 401,244,500 75 307.500 650 J 4,300 615 T/B 40,100 163 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,600 1,600 1,600 0 27,600 44,160,000 5 153.101 1,700 J 12,000 1,600 T/B 13,100 164 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 0 0 50 0 0 0 0 3.288 50 J 94,605,800 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---2 270 290 262 262 -8 500 133,800 2 476.364 256 J 2,000 0 B 0 168 COCO Wahana Interfood Nusantara Tbk. --U5---2 890 880 820 820 -70 6,200 5,246,000 7 414.141 880 J 100 820 T/B 19,900 169 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 10,000 500,000 5 38.462 50 T/J 7,763,400 0 B 0 170 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,875 6,050 5,700 5,900 25 5,780,800 33,852,370,000 3,058 26,870.702 5,900 T/J 7,300 5,875 B 10,000 171 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 40.000 50 T/J 10,997,100 0 B 0 172 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,000 50,000 1 45.455 50 T/J 211,302,400 0 B 0 173 CSAP Catur Sentosa Adiprana Tbk. --U9---1 408 410 404 408 0 1,200,600 486,862,400 17 205.889 430 J 3,100 408 T/B 3,000 174 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 8,222,800 411,140,000 1,329 16.667 50 T/J 814,500 0 B 0 175 CSRA Cisadane Sawit Raya Tbk. --U1---2 605 610 580 580 -25 8,456,700 5,036,946,000 988 464.000 580 T/J 95,700 575 B 89,500 176 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 790 810 720 780 -10 18,342,700 14,127,955,000 1,871 174.638 785 J 44,000 780 T/B 530,900 178 CTTH Citatah Tbk. --U2---2 53 51 51 51 -2 900 45,900 1 2.147 52 J 2,500 51 T/B 9,900 179 DADA Diamond Citra Propertindo Tbk. --U6---2 266 300 266 296 30 23,036,800 6,535,289,200 3,489 290.196 298 J 25,700 296 T/B 97,400 180 DART Duta Anggada Realty Tbk. --U6---1 262 270 252 252 -10 2,700 691,200 5 46.586 258 J 400 250 B 900 181 DAYA Duta Intidaya Tbk. --U9---2 300 282 282 282 -18 100 28,200 1 157.454 294 J 700 290 B 5,000 182 DEAL Dewata Freightinternational Tbk. --U7---2 248 254 224 224 -24 118,442,700 28,310,150,600 5,128 149.333 224 T/J 3,718,100 0 B 0 183 DEFI Danasupra Erapacific Tbk. --U8---2 1,755 1,755 1,755 1,755 0 200 351,000 2 3,522.540 1,760 J 800 1,755 T/B 600 184 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 1 16.496 50 T/J 102,681,100 0 B 0 185 DFAM Dafam Property Indonesia Tbk. --U9---2 388 388 378 380 -8 265,800 102,052,200 127 330.435 384 J 600 380 T/B 21,900 186 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 500 25,000 1 22.222 50 T/J 11,843,800 0 B 0 187 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,695 1,695 -5 2,200 3,735,000 2 847.500 1,700 J 1,300 1,695 T/B 100 188 DILD Intiland Development Tbk. --U6---1 242 242 226 238 -4 2,758,000 654,837,400 135 41.473 238 T/J 4,737,900 230 B 95,000 189 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,745 1,745 1,575 1,745 0 184,000 298,575,500 77 59.153 1,745 T/J 65,900 1,605 B 4,400 190 DKFT Central Omega Resources Tbk. --M2---2 110 116 99 100 -10 5,782,100 603,121,500 660 256.871 101 J 75,100 100 T/B 27,900 191 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,375 5,475 -125 37,100 200,762,500 21 32,727.599 5,550 J 2,000 5,400 B 4,800 192 DMAS Puradelta Lestari Tbk. --M6K--1 208 212 199 199 -9 39,896,300 8,116,122,900 1,873 94.762 202 J 1,289,000 199 T/B 930,700 193 DMMX Digital Mediatama Maxima Tbk. --U9---2 100 100 90 98 -2 4,786,400 454,944,600 475 42.609 98 T/J 506,900 93 B 100 194 DMND Diamond Food Indonesia Tbk. --U5---1 955 950 935 950 -5 65,800 62,053,000 33 103.825 955 J 5,300 950 T/B 18,600 195 DNAR Bank Oke Indonesia Tbk. --U8---1 270 246 246 246 -24 2,000 492,000 3 223.636 246 T/J 900 0 B 0 196 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,200 3,100 3,200 -90 3,600 11,452,000 12 2,810.987 3,200 T/J 20,800 3,040 B 200 197 DOID Delta Dunia Makmur Tbk. --M2---1 148 150 135 137 -11 4,993,200 708,323,600 248 185.476 137 T/J 1,101,300 136 B 52,600 198 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 0 0 222 0 0 0 0 72.129 222 J 5,600 206 B 100 199 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 85 90 81 85 0 158,200 13,431,500 59 48.375 85 T/J 90,000 83 B 200 201 DSNG Dharma Satya Nusantara Tbk. --M1---1 386 386 374 382 -4 313,500 119,970,400 75 103.243 382 T/J 228,200 372 B 32,400 202 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,650 J 4,600 0 B 0 203 DUCK Jaya Bersama Indo Tbk. --U9---1 925 925 870 880 -45 142,600 126,756,000 49 174.257 880 T/J 29,800 870 B 100 204 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 39,000 0 B 0 205 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,190 2,050 2,050 -140 500 1,081,000 5 754.588 2,190 J 39,100 2,050 T/B 22,500 206 DWGL Dwi Guna Laksana Tbk. --U9---2 268 266 266 266 -2 200 53,200 1 177.333 266 T/J 1,500 0 B 0 207 DYAN Dyandra Media International Tbk. --M9---1 53 54 51 52 -1 2,941,100 150,724,100 75 14.857 52 T/J 602,600 51 B 876,500 208 EAST Eastparc Hotel Tbk. --M9---2 67 70 61 63 -4 7,550,900 477,131,800 369 47.368 64 J 68,900 63 T/B 1,277,900 209 ECII Electronic City Indonesia Tbk. --U9---2 770 770 760 770 0 10,200 7,853,000 4 19.012 770 T/J 95,000 765 B 10,000 210 EKAD Ekadharma International Tbk. --U3---1 905 905 870 880 -25 240,500 211,514,000 181 2,233.956 895 J 4,000 880 T/B 3,200 211 ELSA Elnusa Tbk. --M2K--1 202 210 190 193 -9 44,140,900 8,729,420,100 2,009 48.250 193 T/J 123,800 192 B 19,100 212 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 608,329,300 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 0 B 0 214 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,600 5,000 0 6,100 30,260,000 10 694.444 5,000 T/J 91,500 4,970 B 100 215 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 16,090,100 804,505,000 82 4.169 50 T/J 5,873,900 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 2,190 J 800 0 B 0 218 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,560 1,590 1,450 1,480 -80 25,161,000 38,209,530,500 3,665 148.000 1,480 T/J 11,200 1,475 B 800 219 ERTX Eratex Djaja Tbk. --U4---2 133 143 131 131 -2 200 27,400 2 55.600 131 T/J 190,100 0 B 0 220 ESIP Sinergi Inti Plastindo Tbk. --U3---2 163 163 160 160 -3 230,400 37,027,600 43 98.160 162 J 1,000 160 T/B 10,800 221 ESSA Surya Esa Perkasa Tbk. --M2K--1 166 189 158 158 -8 10,734,100 1,835,233,300 1,374 294.167 158 T/J 1,929,700 157 B 300 222 ESTA Esta Multi Usaha Tbk. --U9---2 254 310 232 248 -6 98,752,100 27,046,086,200 8,265 206.667 248 T/J 2,600 246 B 1,244,700 223 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 104,500 0 B 0 224 ETWA Eterindo Wahanatama Tbk --U3---1 57 0 0 57 0 0 0 0 4.694 52 J 500 0 B 0 225 EXCL XL Axiata Tbk. --M7BXO1 2,130 2,190 1,935 1,995 -135 24,564,900 49,230,965,000 5,985 101.248 2,000 J 109,300 1,995 T/B 13,100 226 FAST Fast Food Indonesia Tbk. --U9---2 1,130 1,080 1,060 1,080 -50 9,400 10,125,000 15 3,396.974 1,100 J 100 1,070 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---1 146 147 132 137 -9 3,183,700 437,169,800 396 65.238 139 J 97,800 137 T/B 190,600 229 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---2 164 168 148 148 -16 9,829,800 1,523,330,600 1,515 29.600 149 J 145,100 148 T/B 3,000 231 FISH FKS Multi Agro Tbk. --U9---2 2,480 0 0 2,480 0 0 0 0 1,984.000 0 J 0 2,480 B 200 232 FITT Hotel Fitra International Tbk. --U9---2 64 66 60 63 -1 153,600 9,891,400 32 61.765 64 J 15,100 63 T/B 28,900 233 FMII Fortune Mate Indonesia Tbk --U6---2 585 0 0 585 0 0 0 0 585.000 560 J 100 0 B 0 234 FOOD Sentra Food Indonesia Tbk. --U5---2 95 102 90 90 -5 202,200 18,491,100 52 66.667 95 J 499,500 90 T/B 15,600 235 FORU Fortune Indonesia Tbk --U9---2 107 97 97 97 -10 100 9,700 1 74.615 104 J 200 0 B 0 236 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 13,754,500 0 B 0 237 FPNI Lotte Chemical Titan Tbk. --U3---2 75 78 70 73 -2 558,900 40,617,400 68 22.143 73 T/J 20,800 71 B 20,600 238 FREN Smartfren Telecom Tbk. --U7---1 82 85 74 74 -8 55,188,000 4,337,809,400 3,085 4.111 74 T/J 79,100 0 B 0 239 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 107 102 104 -2 109,200 11,281,500 16 94.545 104 T/J 74,600 103 B 35,100 240 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 10,000 500,000 1 47.619 50 T/J 6,647,700 0 B 0 241 GDST Gunawan Dianjaya Steel Tbk. --U3---2 54 55 52 52 -2 1,016,300 53,744,600 68 32.500 53 J 9,000 52 T/B 167,000 242 GDYR Goodyear Indonesia Tbk. --U4---1 1,715 1,715 1,700 1,700 -15 42,900 72,945,000 4 1,360.000 1,980 J 1,000 1,705 B 1,000 243 GEMA Gema Grahasarana Tbk. --U9---2 364 0 0 364 0 0 0 0 808.889 364 J 30,000 328 B 200 244 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 45,850 46,275 45,750 45,800 -50 871,100 40,000,457,500 2,678 1,787.317 45,875 J 100 45,800 T/B 8,800 246 GGRP Gunung Raja Paksi Tbk. --U3---2 398 400 360 360 -38 7,600 2,787,200 13 42.857 370 J 2,500 360 T/B 11,300 247 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,480 1,160 1,170 -30 2,800 3,306,000 7 100.000 1,280 J 200 1,170 T/B 100 248 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 262 268 240 244 -18 18,849,200 4,736,454,600 1,699 32.800 246 J 71,100 244 T/B 772,200 249 GJTL Gajah Tunggal Tbk. --M4---1 370 378 356 364 -6 1,395,800 508,610,200 359 71.462 368 J 5,000 358 B 200 250 GLOB Global Teleshop Tbk. --U9---2 310 330 280 306 -4 4,300 1,245,600 10 26.609 298 J 700 0 B 0 251 GLVA Galva Technologies Tbk. --U9---2 260 260 248 248 -12 73,200 18,591,200 32 109.735 258 J 40,000 248 T/B 171,100 252 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 81 82 73 75 -6 16,017,800 1,220,441,700 756 18.750 75 T/J 27,700 74 B 296,900 253 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 19,000 19,000 19,000 0 500 9,500,000 4 3,304.348 19,000 T/J 100 17,125 B 100 254 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 200 183 180 180 -20 15,000 2,713,700 10 106.509 180 T/J 85,100 0 B 0 255 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 1,260 1,265 1,200 1,230 -30 262,200 329,331,500 129 95.720 1,230 T/J 22,000 1,200 B 13,800 257 GPRA Perdana Gapuraprima Tbk. --U6---1 52 53 50 52 0 12,368,900 639,812,200 87 22.431 52 T/J 2,285,700 51 B 1,676,300 258 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---2 117 107 107 107 -10 5,500 588,500 1 8.608 107 T/J 88,500 0 B 0 260 GTBO Garda Tujuh Buana Tbk --U2---2 90 90 81 81 -9 34,000 2,877,200 13 70.435 88 J 59,500 81 T/B 70,200 261 GWSA Greenwood Sejahtera Tbk. --U6---1 127 126 115 115 -12 261,400 30,748,600 37 46.000 126 J 24,200 115 T/B 6,100 262 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 2,000 100,000 1 26.579 50 T/J 10,360,600 0 B 0 263 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,313,400 0 B 0 264 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 148 148 148 0 100 14,800 1 83.261 148 T/J 18,000 0 B 0 265 HDIT Hensel Davest Indonesia Tbk. --U9---1 486 550 470 545 59 15,400 7,536,200 19 103.810 540 J 400 460 B 300 266 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 2,680 2,690 2,570 2,680 0 3,033,000 8,100,081,000 407 72.432 2,690 J 221,400 2,570 B 1,800 268 HELI Jaya Trishindo Tbk. --U7---2 160 0 0 160 0 0 0 0 145.455 179 J 5,000 159 B 100 269 HERO Hero Supermarket Tbk. --U9---1 810 815 730 780 -30 10,300 7,664,000 12 1,628.121 780 T/J 1,800 730 B 300 270 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,900 3,150 2,820 2,820 -80 70,700 206,300,000 73 863.283 2,850 J 1,400 2,820 T/B 700 271 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 585 585 0 1,100 643,500 1 900.000 580 J 100 0 B 0 272 HKMU HK Metals Utama Tbk. --U9---1 130 135 117 125 -5 6,356,600 796,131,000 371 54.348 125 T/J 4,500 124 B 300,100 273 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,600 1,645 1,575 1,630 30 45,972,600 74,481,398,000 7,564 8,136.981 1,630 T/J 354,700 1,625 B 5,200 274 HOKI Buyung Poetra Sembada Tbk. --U5K--1 875 890 860 865 -10 18,758,400 16,302,965,000 537 279.032 865 T/J 168,400 860 B 146,600 275 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 91 100 0 7,700 768,200 5 54.054 100 T/J 1,700 95 B 100 277 HRME Menteng Heritage Realty Tbk. --U9---2 925 935 910 915 -10 65,098,500 59,907,171,000 839 871.429 920 J 134,000 910 B 13,400 278 HRTA Hartadinata Abadi Tbk. --M5---1 258 256 250 256 -2 228,100 57,596,400 22 85.333 256 T/J 25,000 252 B 25,600 279 HRUM Harum Energy Tbk. --M2K--1 1,200 1,265 1,200 1,265 65 1,625,400 1,960,886,000 145 24.327 1,265 T/J 42,700 1,180 B 45,600 280 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 43,890,300 0 B 0 281 IBFN Intan Baruprana Finance Tbk. --U8---2 370 368 354 368 -2 201,400 74,095,600 11 26.016 368 T/J 44,500 0 B 0 282 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 8,300 8,300 8,300 -700 200 1,660,000 2 892.665 8,300 T/J 600 0 B 0 283 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,775 10,950 10,450 10,950 175 5,798,300 63,234,665,000 3,164 405.931 10,950 T/J 125,500 10,925 B 12,300 284 ICON Island Concepts Indonesia Tbk. --U9---2 66 66 63 63 -3 400 25,800 3 120.931 66 J 2,300 63 T/B 800 285 IDPR Indonesia Pondasi Raya Tbk. --U6---1 346 346 346 346 0 3,500 1,211,000 2 27.031 344 J 5,000 0 B 0 286 IFII Indonesia Fibreboard Industry Tbk. --U3---1 147 148 133 141 -6 816,900 111,377,900 84 134.286 140 J 69,800 134 B 19,900 287 IFSH Ifishdeco Tbk. --U2---2 440 396 396 396 -44 21,100 8,355,600 3 90.000 396 T/J 299,900 0 B 0 288 IGAR Champion Pacific Indonesia Tbk. --U3---1 286 280 258 274 -12 102,600 26,496,600 9 179.085 270 J 7,500 260 B 6,000 289 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 0 607,900 30,395,000 12 14.286 50 T/J 11,780,100 0 B 0 291 IKAN Era Mandiri Cemerlang Tbk. --U5---2 157 162 154 156 -1 2,513,100 399,364,600 246 130.000 156 T/J 276,000 154 B 40,100 292 IKBI Sumi Indo Kabel Tbk. --U4---2 270 0 0 270 0 0 0 0 24.486 268 J 100 248 B 100 293 IMAS Indomobil Sukses Internasional Tbk. --M4---1 600 625 550 570 -30 1,877,500 1,086,121,000 509 76.523 570 T/J 10,200 565 B 1,000 294 IMJS Indomobil Multi Jasa Tbk. --M8---1 200 200 180 180 -20 1,106,500 205,965,200 107 36.000 185 J 9,800 180 T/B 1,088,800 295 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 1,025 1,030 0 319,200 328,754,500 32 271.053 1,030 T/J 7,800 1,020 B 5,200 296 INAF Indofarma (Persero) Tbk. --U5---1 700 730 630 630 -70 6,175,800 4,177,169,500 2,133 252.000 635 J 8,500 630 T/B 9,000 297 INAI Indal Aluminium Industry Tbk. --U3---2 392 368 360 368 -24 200 72,800 2 134.355 394 J 2,000 368 T/B 1,000 298 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,769,000 0 B 0 299 INCI Intanwijaya Internasional Tbk --U3---1 374 386 350 368 -6 1,700 611,600 6 39.802 368 T/J 1,100 0 B 0 300 INCO Vale Indonesia Tbk. --M2XXO1 2,320 2,320 2,100 2,180 -140 15,679,400 34,473,223,000 2,995 889.796 2,180 T/J 636,700 2,170 B 10,900 301 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,750 6,800 6,525 6,800 50 5,828,200 39,009,020,000 4,089 1,164.005 6,825 J 32,900 6,750 B 1,000 302 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 77 69 70 -6 556,300 39,014,600 93 63.636 70 T/J 5,000 69 B 2,700 303 INDR Indo-Rama Synthetics Tbk. --U4---1 1,920 2,100 1,905 2,000 80 93,500 180,474,000 24 269.364 1,995 J 2,300 1,860 B 100 304 INDS Indospring Tbk. --M4---1 1,660 1,735 1,595 1,695 35 5,800 9,329,500 10 158.906 1,670 J 400 1,595 B 4,000 305 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 52 J 900 50 B 223,100 306 INDY Indika Energy Tbk. --M2K--1 630 640 580 595 -35 3,595,400 2,177,983,000 943 20.169 595 T/J 74,900 590 B 95,500 307 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,675 5,825 5,250 5,350 -325 13,280,100 72,164,552,500 4,845 275.678 5,350 T/J 11,400 5,325 B 54,400 308 INOV Inocycle Technology Group Tbk. --M3---2 296 296 296 296 0 829,700 245,591,200 58 118.400 296 T/J 194,500 294 B 24,300 309 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 213,100 10,655,000 10 0.286 50 T/J 123,000 0 B 0 310 INPP Indonesian Paradise Property Tbk. --U9---2 700 740 695 700 0 800 570,000 5 666.667 700 T/J 12,000 695 B 700 311 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,650 3,650 3,570 3,650 0 23,000 83,680,000 23 1,322.464 3,650 T/J 1,700 0 B 0 312 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 855 J 100 0 B 0 313 INTA Intraco Penta Tbk. --U9---2 452 450 430 450 -2 67,900 30,392,600 11 317.212 450 T/J 100,100 434 B 100 314 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 200 J 40,000 0 B 0 315 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 13,800 14,000 13,300 13,400 -400 1,359,400 18,466,560,000 2,149 536.000 13,475 J 3,400 13,400 T/B 3,800 316 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 326 360 314 314 -12 6,597,000 2,169,831,000 976 19.146 314 T/J 300,300 312 B 136,900 317 IPCM Jasa Armada Indonesia Tbk. --U7---2 140 145 135 143 3 24,700 3,455,200 40 37.632 143 T/J 31,000 134 B 1,300 318 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 63 65 61 61 -2 13,800 864,700 13 29.048 63 J 18,100 61 T/B 8,900 319 IPTV MNC Vision Networks Tbk. --U9---1 386 386 374 378 -8 1,525,200 575,235,600 145 157.500 378 T/J 20,900 376 B 100,000 320 IRRA Itama Ranoraya Tbk. --U9---2 595 595 565 590 -5 3,289,500 1,909,510,500 375 157.754 590 T/J 17,300 585 B 72,000 321 ISAT Indosat Tbk. --M7K--1 2,060 2,130 1,860 1,895 -165 3,550,100 7,000,932,500 2,235 135.357 1,895 T/J 265,600 1,890 B 46,400 322 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 135 139 129 130 -5 4,153,700 552,648,900 338 44.068 130 T/J 78,700 129 B 240,500 323 ITIC Indonesian Tobacco Tbk. --U5---2 1,890 1,960 1,850 1,960 70 9,154,500 17,447,942,500 2,461 890.909 1,965 J 11,000 1,960 T/B 101,400 324 ITMA Sumber Energi Andalan Tbk. --U9---2 284 318 256 276 -8 91,100 24,926,000 62 79.424 274 J 1,400 260 B 100 325 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,500 9,650 9,025 9,025 -475 1,714,900 15,830,545,000 2,160 64.464 9,050 J 1,700 9,025 T/B 700 326 JAST Jasnita Telekomindo Tbk. --U7---2 1,150 1,150 1,080 1,080 -70 7,255,800 8,203,627,500 94 439.024 1,080 T/J 6,600 1,075 B 1,700 327 JAWA Jaya Agra Wattie Tbk. --U1---1 85 87 80 80 -5 200 16,700 2 16.000 80 T/J 1,500 0 B 0 328 JAYA Armada Berjaya Trans Tbk. --U7---2 76 76 70 70 -6 164,600 11,669,800 34 24.306 71 J 700 69 B 159,800 329 JECC Jembo Cable Company Tbk. --U4---2 5,850 5,850 5,300 5,300 -550 1,900 10,125,000 2 401.683 5,900 J 100 5,325 B 100 330 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 129,586,500 0 B 0 331 JIHD Jakarta International Hotels & Development Tbk. --U9---2 545 0 0 545 0 0 0 0 309.150 545 J 5,000 520 B 10,000 332 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 394 0 0 394 0 0 0 0 326.113 390 J 697,500 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---2 550 580 550 550 0 200 113,000 2 392.857 550 T/J 1,300 0 B 0 335 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,375 1,395 1,355 1,365 -10 4,374,600 5,982,167,500 1,656 373.155 1,370 J 89,000 1,365 T/B 95,700 336 JRPT Jaya Real Property Tbk. --M6K--1 410 414 402 412 2 4,893,100 2,008,016,200 239 396.154 414 J 52,800 412 T/B 205,400 337 JSKY Sky Energy Indonesia Tbk. --U4---1 100 104 90 91 -9 23,188,600 2,218,569,600 1,739 45.500 92 J 680,800 91 T/B 231,300 338 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,500 4,510 4,310 4,350 -150 5,958,000 26,101,596,000 2,884 256.516 4,350 T/J 414,100 4,340 B 6,800 339 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,040 0 0 1,040 0 0 0 0 223.983 1,035 J 300 0 B 0 340 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 950 945 945 0 117,300 110,866,500 14 2,100.000 950 J 89,000 945 T/B 45,900 341 KAEF Kimia Farma (Persero) Tbk. --M5---1 830 850 750 770 -60 11,700,400 9,324,398,000 2,817 770.000 770 T/J 79,900 765 B 66,300 342 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 327,500 0 B 0 343 KAYU Darmi Bersaudara Tbk. --U9---2 53 55 51 52 -1 1,887,000 98,932,300 147 34.667 52 T/J 45,300 51 B 653,100 344 KBLI KMI Wire & Cable Tbk. --M4K--1 418 418 398 412 -6 3,143,200 1,296,502,400 169 50.061 412 T/J 317,800 404 B 25,000 345 KBLM Kabelindo Murni Tbk. --U4---2 238 274 234 274 36 272,000 73,107,400 39 9.133 272 J 10,100 250 B 100 346 KBLV First Media Tbk. --U9---2 346 340 340 340 -6 2,300 782,000 2 90.440 338 J 200 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---2 830 930 880 880 50 2,800 2,495,500 15 220.000 995 J 200 850 B 300 349 KEEN Kencana Energi Lestari Tbk. --M7---1 386 388 380 388 2 2,492,100 960,938,000 57 97.980 388 T/J 90,500 386 B 500 350 KEJU Mulia Boga Raya Tbk. --U5---2 790 780 780 780 -10 16,700 13,026,000 14 104.000 795 J 1,800 780 T/B 6,600 351 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 892,400 0 B 0 352 KICI Kedaung Indah Can Tbk --U5---1 230 240 240 240 10 100 24,000 1 50.954 238 J 500 208 B 1,000 353 KIJA Kawasan Industri Jababeka Tbk. --M6---1 274 276 264 270 -4 5,056,200 1,364,525,000 1,598 9.368 270 T/J 570,000 268 B 9,400 354 KINO Kino Indonesia Tbk. --M5---1 2,990 3,200 2,960 3,200 210 1,248,800 3,781,271,000 300 84.211 3,200 T/J 1,018,600 3,100 B 8,000 355 KIOS Kioson Komersial Indonesia Tbk. --U9---2 204 226 184 184 -20 54,500 10,037,300 23 61.333 184 T/J 12,800 0 B 0 356 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,435 1,400 1,295 1,295 -140 3,100 4,101,500 14 641.089 1,295 T/J 145,500 0 B 0 357 KKGI Resource Alam Indonesia Tbk. --U2---1 200 198 192 192 -8 99,300 19,081,600 7 673.684 206 J 10,000 193 B 100,000 358 KLBF Kalbe Farma Tbk. --M5BXO1 1,155 1,180 1,100 1,115 -40 35,408,000 39,856,890,500 5,249 10,874.866 1,120 J 203,800 1,115 T/B 95,600 359 KMTR Kirana Megatara Tbk. --U3---2 212 230 202 202 -10 83,900 17,024,000 15 44.105 220 J 68,600 202 T/B 101,300 360 KOBX Kobexindo Tractors Tbk. --U9---1 100 104 95 99 -1 234,300 23,038,800 86 24.750 99 T/J 15,200 96 B 5,600 361 KOIN Kokoh Inti Arebama Tbk --U9---2 120 110 110 110 -10 100 11,000 1 74.412 130 J 100 111 B 100 362 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 600 J 12,700 0 B 0 363 KOPI Mitra Energi Persada Tbk. --U7---2 610 610 610 610 0 34,000 20,740,000 24 154.430 610 T/J 2,900 600 B 6,500 364 KOTA DMS Propertindo Tbk. --U6---1 620 665 600 600 -20 5,017,000 3,260,524,500 18 300.000 635 J 105,700 590 B 200 365 KPAL Steadfast Marine Tbk. --U4---1 129 130 117 117 -12 172,300 20,595,100 61 101.739 117 T/J 65,000 0 B 0 366 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 65,300 3,265,000 7 29.762 50 T/J 530,200 0 B 0 367 KPIG MNC Land Tbk. --M9---2 127 127 122 125 -2 1,605,300 199,927,700 135 268.973 125 T/J 400 124 B 350,000 368 KRAH Grand Kartech Tbk. --U4---2 1,560 1,520 1,405 1,405 -155 4,800 6,881,000 5 510.909 1,405 T/J 7,500 0 B 0 369 KRAS Krakatau Steel (Persero) Tbk. --U3---1 212 222 196 202 -10 9,584,000 1,972,985,000 850 25.113 202 T/J 723,800 200 B 218,600 370 KREN Kresna Graha Investama Tbk. --U9---1 450 462 450 452 2 11,432,900 5,189,453,600 146 4,702.455 452 T/J 194,600 450 B 1,100 371 LAND Trimitra Propertindo Tbk. --U6---2 322 350 306 350 28 284,400 94,979,600 35 89.744 398 J 15,500 350 T/B 500 372 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,857,700 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---2 340 338 338 338 -2 34,000 11,492,000 8 162.500 338 T/J 82,900 336 B 100 375 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 900 45,000 1 7.806 50 T/J 20,329,100 0 B 0 376 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 5,600 5,600 0 2,000 11,200,000 1 92.562 6,050 J 2,100 5,600 T/B 495,100 377 LINK Link Net Tbk. --M9---1 3,480 3,490 3,320 3,490 10 7,196,600 25,064,587,000 524 218.125 3,490 T/J 300,200 3,360 B 3,600 378 LION Lion Metal Works Tbk. --U3---1 450 0 0 450 0 0 0 0 281.833 444 J 100 408 B 100 379 LMAS Limas Indonesia Makmur Tbk --U9---2 58 59 53 53 -5 5,327,000 283,531,200 292 16.657 53 T/J 401,600 0 B 0 380 LMPI Langgeng Makmur Industri Tbk. --U5---2 92 93 84 84 -8 38,800 3,454,800 13 12.257 90 J 2,800 84 T/B 5,100 381 LMSH Lionmesh Prima Tbk. --U3---2 246 304 226 226 -20 600 153,400 4 31.389 244 J 2,700 228 B 100 382 LPCK Lippo Cikarang Tbk --U6---1 670 685 640 660 -10 626,000 410,742,500 185 74.413 660 T/J 2,200 645 B 28,800 383 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,640 J 100 0 B 0 384 LPIN Multi Prima Sejahtera Tbk --U4---2 194 194 188 194 0 6,500 1,252,000 5 88.491 260 J 18,000 188 B 12,800 385 LPKR Lippo Karawaci Tbk. --M6K--1 230 232 224 226 -4 28,807,000 6,603,594,000 933 72.979 226 T/J 3,518,200 224 B 213,300 386 LPLI Star Pacific Tbk --U9---2 83 93 76 86 3 30,900 2,439,100 9 2.653 86 T/J 80,900 85 B 500 387 LPPF Matahari Department Store Tbk. --M9XXO1 2,580 2,600 2,510 2,580 0 17,579,300 45,136,921,000 2,668 58.462 2,580 T/J 221,300 2,570 B 50,000 388 LPPS Lippo Securities Tbk. --U8---2 73 73 66 73 0 37,200 2,496,500 12 4.958 73 T/J 900 0 B 0 389 LRNA Eka Sari Lorena Transport Tbk. --U7---2 150 180 136 160 10 10,800 1,676,500 17 17.778 160 T/J 269,900 151 B 500 390 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 835 760 770 -50 14,331,500 11,309,431,000 1,963 198.710 775 J 169,200 770 T/B 39,000 391 LTLS Lautan Luas Tbk. --U9---1 540 540 525 530 -10 331,300 175,562,500 10 187.353 540 J 46,600 525 B 6,600 392 LUCK Sentral Mitra Informatika Tbk. --U9---2 650 695 630 645 -5 12,904,200 8,548,608,500 4,470 225.524 650 J 19,900 645 T/B 16,000 393 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 60,574,700 0 B 0 395 MAIN Malindo Feedmill Tbk. --M3K--1 700 710 670 685 -15 1,540,700 1,058,618,000 319 389.205 690 J 62,300 685 T/B 4,700 396 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 21,700 1,085,000 9 6.835 50 T/J 427,476,300 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 3,180 2,850 2,850 -310 439,800 1,278,844,000 284 135.714 3,230 J 100 2,850 T/B 2,000 399 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,780 1,700 1,605 1,605 -175 12,400 20,057,500 16 95.536 1,605 T/J 200 0 B 0 400 MAPI Mitra Adiperkasa Tbk. --M9K--1 740 755 695 720 -20 20,428,200 14,633,097,500 1,986 1,155.420 720 T/J 10,100 715 B 75,600 401 MARI Mahaka Radio Integra Tbk. --M9---2 170 179 158 179 9 315,900 52,935,200 9 238.667 179 T/J 25,800 158 B 900 402 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 460 450 450 -8 1,540,600 704,774,600 224 900.000 450 T/J 4,700 448 B 35,500 403 MASA Multistrada Arah Sarana Tbk. --U4---1 472 500 432 500 28 1,700 788,000 5 355.518 480 J 27,500 0 B 0 404 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,000 J 700 5,775 B 100 405 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,900 1,900 1,825 1,875 -25 5,800 10,869,000 13 144.231 1,875 T/J 900 1,800 B 1,200 406 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 350 352 338 338 -12 553,900 191,499,000 133 21.125 340 J 23,100 338 T/B 28,800 407 MBTO Martina Berto Tbk. --U5---1 73 75 66 75 2 300 21,000 3 10.135 73 J 4,500 70 B 300 408 MCAS M Cash Integrasi Tbk. --U9---2 1,780 1,780 1,750 1,750 -30 10,200 17,855,000 6 126.354 1,750 T/J 11,300 1,680 B 100 409 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 89 90 87 88 -1 1,550,900 137,899,500 46 78.929 89 J 5,000 88 T/B 337,700 410 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 5,961,400 0 B 0 411 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,220 1,255 1,215 1,245 25 126,385,800 155,918,502,500 7,765 324.648 1,245 T/J 301,600 1,240 B 300 412 MDKI Emdeki Utama Tbk. --U3---2 186 183 182 182 -4 300 54,700 3 42.591 182 T/J 3,000 168 B 24,300 413 MDLN Modernland Realty Tbk. --M6---1 150 151 143 150 0 3,589,600 534,989,700 374 44.516 151 J 67,900 148 B 500 414 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 58,569,400 0 B 0 415 MEDC Medco Energi Internasional Tbk. --M2K--1 540 560 486 530 -10 77,454,600 40,526,951,100 4,087 933.477 530 T/J 1,684,500 510 B 50,000 416 MEGA Bank Mega Tbk. --U8---1 5,375 5,700 5,400 5,675 300 1,300 7,345,000 5 4,136.659 5,700 J 2,500 5,425 B 100 417 MERK Merck Tbk. --U5---2 2,030 2,080 1,970 1,970 -60 4,400 8,808,000 20 5,194.189 2,000 J 100 1,970 T/B 100 418 META Nusantara Infrastructure Tbk. --U7---1 150 160 145 150 0 384,200 56,020,300 49 45.444 150 T/J 53,500 149 B 10,000 419 MFIN Mandala Multifinance Tbk. --U8---2 1,200 1,220 1,100 1,220 20 400,400 476,692,000 22 1,251.282 1,220 T/J 472,400 0 B 0 420 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 388 388 370 370 -18 1,900 722,800 4 185.000 386 J 200 370 T/B 3,600 421 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--1 710 705 690 690 -20 863,900 596,501,000 130 306.667 690 T/J 67,700 685 B 106,000 423 MICE Multi Indocitra Tbk. --U9---2 340 334 330 334 -6 2,250,400 751,632,000 15 68.163 334 T/J 725,400 330 B 150,600 424 MIDI Midi Utama Indonesia Tbk. --U9---2 1,230 1,230 1,220 1,220 -10 700,000 854,001,000 6 443.636 1,230 J 199,900 1,220 T/B 400,300 425 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,150 2,230 2,110 2,140 -10 3,853,200 8,269,096,000 661 125.995 2,160 J 700 2,130 B 29,000 426 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 44,400 2,220,000 6 238.095 50 T/J 1,552,300 0 B 0 427 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,341,300 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 0 0 50 0 0 0 0 125.000 50 J 13,113,300 0 B 0 430 MKPI Metropolitan Kentjana Tbk. --U6---2 15,975 0 0 15,975 0 0 0 0 760.714 15,975 J 200 0 B 0 431 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,450 14,975 14,000 14,150 -300 80,700 1,140,875,000 20 90,127.389 14,150 T/J 200 13,850 B 10,000 432 MLIA Mulia Industrindo Tbk --U3---2 474 480 468 478 4 4,993,200 2,371,926,800 268 79.833 478 T/J 2,700 476 B 7,500 433 MLPL Multipolar Tbk. --M9---1 52 59 52 54 2 2,003,900 109,634,300 183 6.194 54 T/J 292,000 53 B 245,800 434 MLPT Multipolar Technology Tbk. --U9---1 400 400 376 376 -24 3,900 1,471,200 6 78.333 390 J 100 376 T/B 100 435 MMLP Mega Manunggal Property Tbk. --M6---2 113 119 112 117 4 2,440,400 282,983,800 129 20.000 118 J 255,100 117 T/B 1,414,900 436 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,155 1,170 1,080 1,135 -20 57,896,400 65,601,935,500 19,831 126.111 1,135 T/J 947,700 1,130 B 592,600 437 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,095 1,095 1,095 -35 9,700 10,621,500 2 188.793 1,095 T/J 200 0 B 0 438 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 615 615 585 590 -25 1,673,000 995,200,000 203 39.333 595 J 36,700 590 T/B 65,400 439 MPOW Megapower Makmur Tbk. --U7---2 65 65 59 59 -6 254,800 15,081,000 55 29.500 59 T/J 10,000 0 B 0 440 MPPA Matahari Putra Prima Tbk. --U9---1 91 95 89 90 -1 1,745,300 160,851,300 203 37.839 93 J 46,800 90 T/B 112,500 441 MPRO Maha Properti Indonesia Tbk. --U6---2 1,000 960 915 960 -40 5,000 4,606,000 10 872.727 900 J 2,600 0 B 0 442 MRAT Mustika Ratu Tbk. --U5---1 139 140 127 138 -1 7,800 1,070,300 47 21.231 139 J 1,300 135 B 100 443 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,600 4,980 4,980 4,980 380 100 498,000 1 451.708 4,600 J 8,800 4,260 B 200 444 MSIN MNC Studios International Tbk. --M9---2 400 400 376 390 -10 534,800 207,192,400 125 78.000 390 T/J 89,400 388 B 10,000 445 MSKY MNC Sky Vision Tbk. --U9---1 1,445 1,450 1,450 1,450 5 6,400 9,280,000 3 95.395 1,450 T/J 19,600 1,445 B 1,000 446 MTDL Metrodata Electronics Tbk. --M9K--1 1,430 1,440 1,375 1,380 -50 1,014,100 1,410,631,500 238 2,484.338 1,390 J 9,400 1,380 T/B 11,000 447 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 147,689,000 0 B 0 448 MTLA Metropolitan Land Tbk. --U6---1 450 470 410 450 0 311,800 135,084,800 33 189.194 450 T/J 40,600 410 B 4,900 449 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---2 143 143 143 143 0 200 28,600 1 36.643 150 J 100 138 B 100 452 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 53 56 52 52 -1 37,100 1,953,800 15 52.000 55 J 7,600 52 T/B 105,100 453 MYOH Samindo Resources Tbk. --U2---1 1,230 1,220 1,170 1,220 -10 262,300 317,134,000 60 145.312 1,220 T/J 811,000 1,175 B 1,100 454 MYOR Mayora Indah Tbk. --M5KB-1 1,800 1,885 1,805 1,850 50 3,588,400 6,651,194,500 952 9,254.627 1,850 T/J 4,100 1,845 B 31,000 455 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 51 50 50 -4 63,500 3,177,500 7 7.516 51 J 600 50 T/B 3,300 458 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 1,100 990 1,095 -5 50,123,600 54,287,017,500 2,141 1,063.107 1,100 J 20,200 1,080 B 100,000 460 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 0 0 130 0 0 0 0 77.381 147 J 20,000 130 B 100 461 NFCX NFC Indonesia Tbk. --U9---2 2,470 2,460 2,340 2,340 -130 800 1,901,000 6 126.486 2,450 J 2,000 2,340 T/B 300 462 NICK Charnic Capital Tbk. --U9---2 298 294 270 294 -4 31,800 8,590,600 5 147.000 286 J 200 274 B 20,000 463 NIKL Pelat Timah Nusantara Tbk. --U3---1 424 436 382 386 -38 3,186,100 1,297,982,000 887 118.769 390 J 9,400 386 T/B 5,000 464 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---2 144 143 140 143 -1 592,400 84,082,600 19 136.190 144 J 102,500 130 B 100 466 NISP Bank OCBC NISP Tbk. --U8---1 825 840 825 840 15 300 250,500 3 1,017.886 840 T/J 22,000 825 B 500 467 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 2,600 855 B 500 468 NRCA Nusa Raya Cipta Tbk. --U6---1 306 306 292 300 -6 2,673,200 800,829,400 58 35.294 300 T/J 16,500 296 B 100 469 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 48,188,400 0 B 0 470 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 452 J 1,000 0 B 0 471 OASA Protech Mitra Perkasa Tbk. --U7---2 370 370 370 370 0 1,000 370,000 1 194.737 380 J 5,300 370 T/B 12,400 472 OCAP Onix Capital Tbk. --U9---2 107 107 107 107 0 100 10,700 1 53.500 142 J 200 108 B 100 473 OKAS Ancora Indonesia Resources Tbk. --U9---2 95 105 86 97 2 105,000 9,912,900 38 242.688 97 T/J 38,400 90 B 300 474 OMRE Indonesia Prima Property Tbk --U6---2 600 0 0 600 0 0 0 0 28.732 0 J 0 600 B 2,000 475 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 79 81 75 77 -2 1,249,400 96,692,200 75 57.037 79 J 199,800 77 T/B 20,500 476 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 2,200 110,000 3 98.922 50 T/J 5,526,900 0 B 0 477 PALM Provident Agro Tbk. --U1---2 195 0 0 195 0 0 0 0 53.298 194 J 2,000 0 B 0 478 PAMG Bima Sakti Pertiwi Tbk. --U6---1 154 157 147 147 -7 33,196,700 5,088,360,500 3,624 147.000 148 J 6,500 147 T/B 681,300 479 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 82 94 80 83 1 55,700 4,475,200 7 76.852 83 T/J 5,000 82 B 4,100 480 PANR Panorama Sentrawisata Tbk. --U9---1 165 166 160 160 -5 119,400 19,470,400 49 95.998 162 J 10,600 159 B 5,500 481 PANS Panin Sekuritas Tbk. --U8---1 980 1,100 955 960 -20 130,800 125,617,500 23 698.182 960 T/J 21,200 945 B 21,100 482 PBID Panca Budi Idaman Tbk. --U3---1 975 970 890 890 -85 191,300 172,388,500 82 104.706 905 J 10,500 890 T/B 50,800 483 PBRX Pan Brothers Tbk. --M4---1 388 400 374 378 -10 57,800 22,078,800 44 669.027 378 T/J 1,300 364 B 500 484 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---2 240 280 222 258 18 2,500 630,000 11 172.000 240 J 500 224 B 100 486 PDES Destinasi Tirta Nusantara Tbk --U9---2 700 700 680 680 -20 200 138,000 2 340.000 670 J 1,000 0 B 0 487 PEGE Panca Global Kapital Tbk. --U9---2 130 174 138 174 44 4,000 559,600 5 375.924 166 J 400 120 B 100 488 PEHA Phapros Tbk. --U5---2 900 880 810 810 -90 38,300 32,093,500 73 67.613 835 J 1,400 810 T/B 7,400 489 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,205 1,210 1,120 1,125 -80 77,772,500 90,050,822,500 7,234 375.000 1,125 T/J 413,900 1,120 B 1,183,800 490 PGJO Tourindo Guide Indonesia Tbk. --U----3 90 89 86 89 -1 28,000 2,448,400 12 111.250 88 J 252,900 86 B 3,300 491 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 340 J 100 0 B 0 492 PICO Pelangi Indah Canindo Tbk --U3---2 478 472 432 432 -46 107,000 47,295,200 87 66.462 432 T/J 8,500 0 B 0 493 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 780 780 765 765 -15 800 621,000 6 149.268 780 J 99,500 765 T/B 2,500 494 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,551,000 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 2,900 3,100 2,900 2,990 90 6,400 19,055,000 32 1,240.715 2,990 T/J 1,100 2,800 B 300 497 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 124 121 122 0 619,900 75,008,800 39 97.600 122 T/J 34,000 121 B 81,500 498 PNBN Bank Pan Indonesia Tbk --M8K--1 1,000 1,010 950 970 -30 6,853,700 6,702,315,000 351 1,615.052 970 T/J 292,600 965 B 2,000 499 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 100 5,000 1 50.000 50 T/J 4,257,800 0 B 0 500 PNIN Paninvest Tbk. --U8---1 900 915 830 835 -65 161,600 138,664,500 39 887.920 900 J 12,800 840 B 1,700 501 PNLF Panin Financial Tbk. --M8K--1 238 240 226 236 -2 16,336,500 3,770,857,200 423 255.080 236 T/J 2,941,100 230 B 116,400 502 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 372 J 100 304 B 500 503 POLA Pool Advista Finance Tbk. --U8---2 53 53 50 50 -3 129,600 6,480,600 20 37.037 50 T/J 16,200 0 B 0 504 POLI Pollux Investasi Internasional Tbk. --U6---2 900 915 860 915 15 500 448,000 4 55.963 900 J 900 860 B 3,000 505 POLL Pollux Properti Indonesia Tbk. --U6---1 10,575 10,575 9,525 10,000 -575 177,100 1,785,480,000 232 1,626.016 10,000 T/J 500 9,975 B 10,300 506 POLU Golden Flower Tbk. --U4---2 1,625 1,750 1,625 1,740 115 800 1,381,500 3 604.167 1,680 J 1,500 1,675 B 100 507 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 1,000 50,000 1 0.429 50 T/J 643,700 0 B 0 508 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 300 15,000 1 31.736 50 T/J 9,354,100 0 B 0 509 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 0 0 625 0 0 0 0 116.822 695 J 500 0 B 0 510 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,500 75,000 3 33.333 50 T/J 20,780,100 0 B 0 511 POWR Cikarang Listrindo Tbk. --M7---2 765 770 730 730 -35 1,053,700 780,017,500 165 48.667 735 J 11,500 730 T/B 94,600 512 PPRE PP Presisi Tbk. --U7---1 144 147 130 133 -11 18,792,900 2,640,746,100 3,381 30.930 133 T/J 389,100 132 B 5,500 513 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 18,248,500 912,466,900 442 108.108 50 T/J 31,942,200 0 B 0 514 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 180 143 159 1 112,700 16,946,500 38 89.512 159 T/J 8,000 143 B 2,000 515 PRDA Prodia Widyahusada Tbk. --U9---1 3,170 3,390 3,180 3,200 30 79,900 256,180,000 40 49.231 3,370 J 2,100 3,200 T/B 10,300 516 PRIM Royal Prima Tbk. --U9---2 304 278 278 278 -26 100 27,800 1 55.600 296 J 100 280 B 2,500 517 PSAB J Resources Asia Pasifik Tbk. --M2---2 196 204 187 192 -4 90,345,900 17,569,939,400 5,454 622.911 192 T/J 492,400 191 B 91,700 518 PSDN Prasidha Aneka Niaga Tbk --U5---2 156 174 142 174 18 5,600 803,700 5 17.400 168 J 100 142 B 200 519 PSGO Palma Serasih Tbk. --U1---2 110 130 99 108 -2 286,600 30,016,400 62 102.857 108 T/J 42,500 106 B 17,500 520 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,868,200 0 B 0 521 PSSI Pelita Samudera Shipping Tbk. --U7---1 164 164 157 157 -7 156,300 25,460,100 25 116.296 161 J 9,700 157 T/B 1,267,800 522 PTBA Bukit Asam Tbk. --M2BXO1 2,310 2,350 2,170 2,200 -110 24,599,500 55,208,429,000 5,564 1,913.043 2,200 T/J 142,500 2,190 B 180,800 523 PTIS Indo Straits Tbk. --U7---1 77 72 72 72 -5 100 7,200 1 7.579 99 J 200 79 B 5,000 524 PTPP PP (Persero) Tbk. --M6XXO1 980 1,000 900 900 -80 35,154,500 32,849,617,000 4,667 169.173 900 T/J 2,673,100 0 B 0 525 PTPW Pratama Widya Tbk. --U7---2 795 795 795 795 0 3,000 2,385,000 3 122.308 795 T/J 4,700 775 B 1,000 526 PTRO Petrosea Tbk. --M2---1 1,275 1,295 1,235 1,240 -35 536,600 674,560,500 220 992.000 1,245 J 1,300 1,240 T/B 1,400 527 PTSN Sat Nusapersada Tbk --M4---1 194 194 175 178 -16 2,785,700 499,794,300 246 92.069 180 J 700 178 T/B 4,400 528 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,700 J 100 0 B 0 529 PUDP Pudjiadi Prestige Tbk. --U9---1 286 262 262 262 -24 2,500 655,000 2 32.678 262 T/J 1,000 260 B 1,000 530 PURA Putra Rajawali Kencana Tbk. --U7---2 139 187 126 126 -13 152,044,200 22,323,827,100 15,541 120.000 126 T/J 986,500 0 B 0 531 PURE Trinitan Metals and Minerals Tbk. --U3---1 107 112 97 97 -10 7,038,700 714,902,000 753 32.333 97 T/J 453,700 0 B 0 532 PWON Pakuwon Jati Tbk. --M6B3O1 498 500 450 450 -48 58,257,000 27,106,627,800 6,008 1,734.839 452 J 25,000 450 T/B 650,800 533 PYFA Pyridam Farma Tbk --U5---2 162 153 152 152 -10 5,500 837,000 3 148.961 162 J 48,800 152 T/B 700 534 PZZA Sarimelati Kencana Tbk. --U9---1 855 865 850 855 0 148,400 126,838,500 87 77.727 865 J 900 855 T/B 85,500 535 RAJA Rukun Raharja Tbk. --M7---1 94 96 86 89 -5 10,001,300 906,645,000 1,304 305.716 89 T/J 54,900 88 B 104,800 536 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 865 875 780 790 -75 5,409,500 4,407,338,500 888 493.750 795 J 46,500 790 T/B 127,700 537 RANC Supra Boga Lestari Tbk. --U9---1 270 270 270 270 0 2,000 540,000 2 54.000 290 J 60,000 260 B 1,000 538 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 51 50 50 0 7,100 355,100 4 15.994 50 T/J 112,300 0 B 0 539 RDTX Roda Vivatex Tbk --U6---1 4,560 4,560 4,400 4,400 -160 26,800 119,782,000 11 231.800 5,225 J 200 4,110 B 10,400 540 REAL Repower Asia Indonesia Tbk. --U6---2 75 90 68 71 -4 199,179,300 15,312,648,100 14,734 71.000 71 T/J 93,300 70 B 23,900 541 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 200 220 199 199 -1 400 81,700 2 91.846 198 J 500 0 B 0 542 RICY Ricky Putra Globalindo Tbk --U4---1 140 0 0 140 0 0 0 0 22.235 140 J 12,500 0 B 0 543 RIGS Rig Tenders Indonesia Tbk. --U7---2 268 272 242 242 -26 348,900 85,679,000 29 99.160 254 J 1,000 242 T/B 1,000 544 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---2 484 490 482 490 6 949,900 461,243,400 155 300.613 490 T/J 9,300 488 B 500 546 RMBA Bentoel Internasional Investama Tbk. --U5---1 254 290 236 290 36 95,500 23,432,000 29 2,269.171 290 T/J 100 242 B 10,000 547 RODA Pikko Land Development Tbk. --U6---2 53 53 52 52 -1 86,700 4,508,600 7 83.027 53 J 200 52 T/B 1,400 548 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,280 1,275 1,250 1,270 -10 1,939,700 2,456,353,000 215 498.039 1,275 J 200 1,260 B 1,000 549 RUIS Radiant Utama Interinsco Tbk. --U2---2 190 190 180 180 -10 8,000 1,491,600 4 72.000 190 J 95,000 0 B 0 550 SAFE Steady Safe Tbk --U7---2 218 218 210 210 -8 231,500 49,502,200 62 21.142 212 J 100 198 B 1,600 551 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 155 136 139 -1 67,500 9,429,100 11 173.750 139 T/J 39,300 136 B 21,900 552 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 2,200 0 B 0 553 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 434,500 21,725,000 8 42.735 51 J 7,400 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 9,100 9,075 9,000 9,075 -25 4,500 40,612,500 5 5,854.839 9,075 T/J 1,500 8,700 B 200 556 SCMA Surya Citra Media Tbk. --M9XXO1 935 950 900 915 -20 56,067,000 51,818,467,000 3,383 413.928 915 T/J 2,484,500 910 B 152,700 557 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 0 282,700 14,135,000 18 27.536 50 T/J 1,074,900 0 B 0 559 SDPC Millennium Pharmacon International Tbk. --U9---1 82 90 81 81 -1 436,600 35,729,800 43 54.069 84 J 1,000 80 B 52,300 560 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 750 750 750 -50 100 75,000 1 838.879 750 T/J 24,400 0 B 0 561 SFAN Surya Fajar Capital Tbk. --U9---2 840 835 825 825 -15 13,700 11,363,500 12 438.830 830 J 2,500 825 T/B 200 562 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,250 2,250 2,250 -50 500 1,125,000 2 96.154 2,300 J 40,300 2,220 B 4,900 563 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---2 735 735 720 725 -10 485,500 352,453,000 92 517.857 725 T/J 23,800 720 B 5,000 565 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,260 1,285 1,235 1,265 5 6,007,800 7,608,635,500 1,726 218.103 1,265 T/J 891,700 1,260 B 5,800 566 SILO Siloam International Hospitals Tbk. --M9K--1 6,225 6,225 6,025 6,150 -75 85,900 528,020,000 107 69.848 6,175 J 4,400 6,150 T/B 8,500 567 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---1 274 278 262 266 -8 2,258,400 603,765,800 435 24.182 266 T/J 2,400 264 B 73,000 569 SINI Singaraja Putra Tbk. --U3---2 1,245 1,245 1,200 1,200 -45 600 742,500 3 1,111.111 1,200 T/J 2,600 0 B 0 570 SIPD Sierad Produce Tbk. --U3---2 1,000 980 905 905 -95 3,800 3,517,500 13 1.006 900 J 1,200 0 B 0 571 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 372 J 25,900 270 B 2,000 572 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---2 492 510 492 492 0 630,600 315,205,000 39 70.286 498 J 30,000 492 T/B 194,800 574 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 4,660 4,680 4,650 4,650 -10 231,000 1,080,123,000 52 4,043.478 4,650 T/J 500 4,640 B 2,300 576 SMAR Smart Tbk. --U1---2 3,580 3,510 3,500 3,500 -80 7,600 26,602,000 8 1,156.413 3,500 T/J 4,800 3,410 B 600 577 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 268 276 250 256 -12 8,050,400 2,111,756,000 858 45.714 258 J 94,500 256 T/B 71,300 578 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 850 845 800 800 -50 140,700 115,359,500 40 966.184 835 J 4,400 800 T/B 48,400 579 SMDM Suryamas Dutamakmur Tbk. --U6---2 109 104 99 99 -10 6,300 629,400 8 12.543 99 T/J 33,800 0 B 0 580 SMDR Samudera Indonesia Tbk. --U7---1 168 168 160 161 -7 84,600 13,886,700 35 646.119 167 J 300 162 B 500 581 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 9,500 9,725 9,025 9,075 -425 4,192,500 39,433,660,000 2,464 3,157.840 9,125 J 12,700 9,075 T/B 36,300 582 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 193 197 193 193 0 170,500 33,277,500 23 100.000 193 T/J 21,200 192 B 10,600 583 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 1,800 12,150 B 100 584 SMMT Golden Eagle Energy Tbk. --U2---2 95 95 87 95 0 23,400 2,131,600 17 222.253 95 T/J 6,700 87 B 600 585 SMRA Summarecon Agung Tbk. --M6K--1 690 700 630 650 -40 19,487,900 12,835,030,500 1,609 1,068.025 650 T/J 6,255,400 645 B 36,700 586 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 1,350 1,355 1,285 1,295 -55 4,453,700 5,864,437,000 898 3,458.960 1,310 J 26,100 1,295 T/B 335,500 588 SOCI Soechi Lines Tbk. --M7---1 101 104 97 100 -1 6,288,000 633,201,100 596 18.182 100 T/J 94,900 99 B 16,600 589 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---2 420 418 380 394 -26 10,400 4,109,600 12 142.754 394 T/J 29,600 382 B 300 591 SOTS Satria Mega Kencana Tbk. --U9---2 234 0 0 234 0 0 0 0 141.818 212 J 100 0 B 0 592 SPMA Suparma Tbk. --U3---1 276 278 272 278 2 29,800 8,206,400 8 124.619 276 J 5,000 272 B 81,900 593 SPTO Surya Pertiwi Tbk. --M9K--2 750 765 735 735 -15 309,800 232,047,500 95 63.362 750 J 400 735 T/B 30,800 594 SQMI Wilton Makmur Indonesia Tbk. --U9---2 344 350 310 310 -34 30,926,600 10,318,846,800 2,662 176.158 310 T/J 3,244,000 0 B 0 595 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 200 185 192 -6 76,000 14,521,200 38 204.907 192 T/J 9,800 186 B 300 596 SRIL Sri Rejeki Isman Tbk. --M4LKO1 200 202 182 186 -14 211,218,800 40,657,542,200 7,213 77.500 191 J 617,700 186 T/B 352,600 597 SRSN Indo Acidatama Tbk --U3---1 60 61 59 60 0 3,027,700 181,581,700 54 10.928 61 J 464,400 59 B 97,300 598 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,260 3,260 3,220 3,220 -40 1,900 6,162,000 6 58.545 3,300 J 2,200 3,220 T/B 1,000 599 SSIA Surya Semesta Internusa Tbk. --M6K--1 565 575 515 545 -20 6,920,700 3,804,956,000 457 223.590 545 T/J 869,000 530 B 4,500 600 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 780 800 770 795 15 22,717,600 17,781,277,500 335 118.657 795 T/J 250,400 790 B 110,900 601 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 478 J 50,000 0 B 0 602 STAR Buana Artha Anugerah Tbk. --U4---1 145 153 140 145 0 81,000 11,542,500 21 142.157 146 J 752,300 143 B 100 603 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 0 0 50 0 0 0 0 0.714 50 J 3,281,100 0 B 0 606 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,650 J 100 0 B 0 607 SURE Super Energy Tbk. --U2---2 2,980 0 0 2,980 0 0 0 0 1,922.581 2,980 J 35,600 2,970 B 3,400 608 SWAT Sriwahana Adityakarta Tbk. --U3---2 75 80 75 76 1 353,400 26,955,600 80 47.500 76 T/J 27,800 75 B 951,300 609 TALF Tunas Alfin Tbk. --U3---2 288 308 276 276 -12 700 197,200 4 69.873 272 J 200 0 B 0 610 TAMA Lancartama Sejati Tbk. --U6---2 238 238 234 236 -2 1,700,500 401,849,600 186 134.857 236 T/J 49,000 234 B 125,000 611 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 120 140 119 128 8 1,467,300 188,249,100 1,216 1,169.484 128 T/J 5,100 126 B 200 612 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 50 50 50 0 100 5,000 1 8.929 50 T/J 65,943,700 0 B 0 614 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,005 1,000 940 990 -15 21,288,200 20,981,232,500 1,314 244.444 990 T/J 9,900 985 B 102,300 615 TBLA Tunas Baru Lampung Tbk. --M5---1 595 605 565 595 0 2,131,200 1,257,310,000 369 135.489 595 T/J 168,600 590 B 200,000 616 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 0 0 815 0 0 0 0 115.603 780 J 19,900 0 B 0 617 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,550 9,500 9,500 0 900 8,555,000 2 931.811 10,000 J 2,000 0 B 0 618 TCPI Transcoal Pacific Tbk. --U7---2 5,550 5,800 5,300 5,300 -250 7,487,300 41,889,650,000 7,812 3,840.580 5,300 T/J 500 5,250 B 11,800 619 TDPM Tridomain Performance Materials Tbk. --M3K--1 174 192 170 180 6 55,100 10,184,300 23 78.947 181 J 23,000 170 B 800 620 TEBE Dana Brata Luhur Tbk. --M7---2 1,750 1,750 1,735 1,735 -15 298,900 520,096,000 112 158.447 1,740 J 3,200 1,735 T/B 1,100 621 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 139 146 126 126 -13 127,753,600 17,126,957,300 6,135 40.645 126 T/J 29,112,300 0 B 0 622 TFAS Telefast Indonesia Tbk. --U9---2 135 164 140 147 12 1,914,900 289,250,700 286 81.667 147 T/J 67,600 146 B 525,000 623 TFCO Tifico Fiber Indonesia Tbk. --U4---2 340 324 320 322 -18 1,300 418,600 4 72.970 364 J 100 320 B 900 624 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,400 5,325 5,400 150 5,200 28,027,500 8 4,437.505 5,400 T/J 900 5,000 B 200 625 TGRA Terregra Asia Energy Tbk. --U7---1 78 80 76 76 -2 309,100 24,118,700 97 38.000 77 J 200 76 T/B 1,600 626 TIFA Tifa Finance Tbk. --U8---2 200 212 208 212 12 12,800 2,683,800 6 106.000 214 J 700 210 B 9,900 627 TINS Timah Tbk. --M2K--1 550 565 500 510 -40 17,930,700 9,457,948,000 1,374 260.607 515 J 214,700 510 T/B 110,600 628 TIRA Tira Austenite Tbk --U9---2 258 256 256 256 -2 1,500 384,000 2 114.895 256 T/J 8,500 0 B 0 629 TIRT Tirta Mahakam Resources Tbk --U3---1 57 57 55 56 -1 669,800 37,570,700 38 25.600 57 J 20,000 56 T/B 53,900 630 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,100 7,425 6,550 6,800 -300 3,453,900 23,973,600,000 3,640 420.432 6,850 J 51,400 6,800 T/B 88,600 631 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,490 3,480 3,370 3,400 -90 115,486,900 394,732,675,000 12,994 1,786.793 3,410 J 150,700 3,400 T/B 161,400 632 TMAS Temas Tbk. --M7---1 75 78 73 73 -2 1,439,000 106,653,600 131 167.901 74 J 17,200 73 T/B 18,900 633 TMPO Tempo Intimedia Tbk. --U9---2 155 147 147 147 -8 200 29,400 1 51.066 148 J 200 0 B 0 634 TNCA Trimuda Nuansa Citra Tbk. --U7---2 220 250 250 250 30 100 25,000 1 166.667 248 J 400 198 B 100 635 TOBA Toba Bara Sejahtra Tbk. --U2---1 376 370 370 370 -6 8,900 3,293,000 2 78.079 372 J 99,100 340 B 5,600 636 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 216,900 10,845,000 10 80.475 50 T/J 15,706,300 0 B 0 637 TOTL Total Bangun Persada Tbk. --M6---1 366 370 344 350 -16 486,200 171,271,200 131 125.797 350 T/J 129,500 348 B 300 638 TOTO Surya Toto Indonesia Tbk. --U3---2 224 234 230 230 6 1,300 301,400 6 746.099 230 T/J 20,900 226 B 100 639 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 775 785 750 765 -10 86,460,300 66,542,337,500 6,435 3,644.072 765 T/J 398,500 760 B 848,700 640 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,700 7,725 7,200 7,675 -25 2,077,500 15,592,562,500 696 1,774.915 7,675 T/J 33,000 7,250 B 100,000 641 TPMA Trans Power Marine Tbk. --U7---2 298 0 0 298 0 0 0 0 129.565 296 J 200 270 B 100 642 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---1 126 120 116 120 -6 400 47,200 3 120.925 135 J 234,500 120 T/B 19,800 645 TRIN Perintis Triniti Properti Tbk. --U6---2 200 200 185 196 -4 9,022,500 1,702,193,900 644 98.000 196 T/J 99,500 190 B 25,000 646 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---2 292 292 292 292 0 100 29,200 1 97.333 292 T/J 56,700 286 B 34,600 648 TRST Trias Sentosa Tbk. --U3---1 380 380 380 380 0 31,700 12,046,000 2 226.676 400 J 497,500 372 B 10,000 649 TRUK Guna Timur Raya Tbk. --U7---2 79 79 75 77 -2 1,024,900 79,003,200 25 33.478 79 J 125,000 77 T/B 23,100 650 TRUS Trust Finance Indonesia Tbk --U8---2 340 360 360 360 20 100 36,000 1 423.529 358 J 8,800 330 B 100 651 TSPC Tempo Scan Pacific Tbk. --U5---1 1,185 1,185 1,140 1,180 -5 770,900 906,383,000 64 210.504 1,185 J 3,000 1,150 B 9,300 652 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 0 0 3,390 0 0 0 0 88.052 3,370 J 400 0 B 0 653 TURI Tunas Ridean Tbk. --U9---1 1,200 1,280 1,200 1,280 80 1,491,600 1,792,860,000 14 2,844.444 1,300 J 5,200 1,200 B 49,000 654 UCID Uni-Charm Indonesia Tbk. --U4---1 1,585 1,610 1,560 1,570 -15 3,036,600 4,811,109,500 709 104.667 1,570 T/J 5,700 1,565 B 6,500 655 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,485 1,515 1,480 1,480 -5 480,800 712,177,000 154 2,869.552 1,485 J 20,100 1,480 T/B 76,900 656 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,910 2,820 2,820 -80 1,000 2,863,000 6 104.442 3,160 J 100 2,820 T/B 3,700 657 UNIT Nusantara Inti Corpora Tbk --U4---2 173 177 163 163 -10 1,500 246,500 3 4.046 176 J 400 163 T/B 900 658 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 73 73 67 70 -3 82,200 5,669,300 41 3.324 71 J 48,000 70 T/B 16,700 659 UNTR United Tractors Tbk. --M9BXO1 16,525 16,675 16,025 16,300 -225 3,997,100 65,298,085,000 4,662 19,404.762 16,300 T/J 108,900 16,275 B 800 660 UNVR Unilever Indonesia Tbk. --M5BXO1 7,100 7,450 7,075 7,300 200 19,638,900 143,640,682,500 7,757 186,891.961 7,300 T/J 631,800 7,275 B 44,700 661 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,995 2,000 0 46,900 93,779,500 13 166.667 2,000 T/J 92,500 1,995 B 200 662 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 108 J 14,100 0 B 0 663 VINS Victoria Insurance Tbk. --U8---2 106 113 102 109 3 5,800 620,200 25 103.810 109 T/J 16,700 108 B 1,000 664 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 10,300 515,000 4 16.667 50 T/J 53,257,700 0 B 0 665 VOKS Voksel Electric Tbk. --U4---1 296 296 292 292 -4 300 88,000 2 129.167 292 T/J 10,000 270 B 6,900 666 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 125 J 2,000 0 B 0 667 WAPO Wahana Pronatural Tbk. --U9---2 85 80 78 78 -7 62,300 4,885,700 7 44.571 80 J 800 77 B 2,500 668 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 198 202 179 180 -18 46,159,000 8,645,507,900 2,440 62.069 181 J 10,500 180 T/B 178,700 669 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 115 117 111 114 -1 1,838,400 211,406,600 393 49.765 114 T/J 34,900 113 B 1,500 670 WICO Wicaksana Overseas International Tbk. --U9---2 515 540 540 540 25 100 54,000 1 27.914 515 J 100 0 B 0 671 WIIM Wismilak Inti Makmur Tbk. --M5---1 116 119 107 109 -7 3,548,900 391,464,300 161 16.769 109 T/J 2,000 108 B 17,600 672 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,550 1,575 1,400 1,400 -150 39,322,200 57,658,053,000 5,460 359.848 1,400 T/J 3,859,600 0 B 0 673 WINS Wintermar Offshore Marine Tbk. --U7---1 85 90 82 82 -3 4,654,300 381,678,200 9 22.176 90 J 285,300 84 B 4,400 674 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 266 268 254 266 0 64,200 16,684,800 30 40.327 266 T/J 3,100 260 B 11,000 675 WOOD Integra Indocabinet Tbk. --M5K--1 390 396 356 390 0 1,813,500 691,913,200 241 150.000 390 T/J 149,400 380 B 50,000 676 WOWS Ginting Jaya Energi Tbk. --U2---2 86 93 78 84 -2 8,736,600 738,710,700 910 18.667 85 J 84,600 84 T/B 175,009,200 677 WSBP Waskita Beton Precast Tbk. --M3K--1 180 184 165 169 -11 38,954,900 6,755,149,300 2,114 34.490 170 J 296,300 169 T/B 1,084,300 678 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 850 870 770 770 -80 53,300,800 43,197,743,500 6,123 207.827 775 J 1,566,500 770 T/B 1,289,300 679 WTON Wijaya Karya Beton Tbk. --M3K--1 328 336 300 304 -24 10,455,900 3,266,385,600 1,108 51.525 304 T/J 489,800 302 B 401,400 680 YELO Yelooo Integra Datanet Tbk. --U9---2 50 51 50 50 0 941,800 47,144,500 83 13.298 50 T/J 7,400 0 B 0 681 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 181 B 5,000 682 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 192 192 190 192 0 7,000 1,338,000 3 91.089 192 T/J 11,500 190 B 2,000 683 ZBRA Zebra Nusantara Tbk --U9---2 50 65 50 50 0 703,000 39,526,200 227 28.960 52 J 26,400 50 T/B 110,300 684 ZINC Kapuas Prima Coal Tbk. --U2---2 292 300 290 292 0 17,691,700 5,218,287,200 192 1,040.961 292 T/J 1,328,100 290 B 13,100 685 ZONE Mega Perintis Tbk. --U4---2 412 434 420 426 14 314,100 134,296,400 69 142.953 426 T/J 400 424 B 200 Total 4,665,006,100 5,340,212,509,200 467,897 3,958,571,000 222,396,200 Jakarta, 11 March 2020 Trading Division