List of Securities Quotation: Date: Thursday, 12 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 7,600 7,400 6,850 6,850 -750 1,683,700 11,650,717,500 1,575 556.477 6,850 T/J 413,700 0 B 0 2 ABBA Mahaka Media Tbk. --U9---2 51 52 50 50 -1 11,159,800 558,446,200 401 87.719 51 J 1,817,400 50 T/B 22,000 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,675 J 3,100 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,495 J 2,900 1,350 B 7,000 5 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,410 1,390 1,320 1,355 -55 16,413,400 22,221,729,000 2,482 1,652.439 1,360 J 100 1,355 T/B 4,447,100 6 ACST Acset Indonusa Tbk. --U6---1 248 234 224 224 -24 604,600 135,526,800 78 9.407 224 T/J 1,758,800 0 B 0 7 ADES Akasha Wira International Tbk. --U5---2 790 785 730 740 -50 60,600 45,366,500 33 38.442 740 T/J 18,700 735 B 1,400 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 630 610 570 580 -50 19,345,300 11,349,728,500 2,317 455.499 580 T/J 118,800 575 B 91,600 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,175 9,400 8,900 8,975 -200 94,700 854,682,500 182 386.022 8,975 T/J 4,600 8,950 B 3,500 10 ADMG Polychem Indonesia Tbk --U3---1 114 112 103 104 -10 966,000 103,529,500 91 9.283 104 T/J 7,600 103 B 158,500 11 ADRO Adaro Energy Tbk. --M2BXO1 965 930 820 830 -135 75,896,100 65,279,369,500 7,919 75.455 830 T/J 4,995,700 825 B 361,100 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 438 426 420 422 -16 307,400 130,324,200 28 383.636 424 J 2,600 420 B 10,600 13 AGII Aneka Gas Industri Tbk. --M3---1 525 540 480 494 -31 171,000 84,546,000 62 44.909 496 J 1,000 494 T/B 11,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 128 126 117 117 -11 5,924,600 705,814,200 632 191.151 117 T/J 330,600 116 B 1,082,100 15 AGRS Bank IBK Indonesia Tbk. --U8---2 132 140 130 140 8 20,700 2,755,800 13 127.273 140 T/J 9,900 126 B 500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 50 0 11,300 565,100 6 188.516 50 T/J 423,200 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 0 0 50 0 0 0 0 75.893 50 J 2,676,200 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 0 0 366 0 0 0 0 48.279 366 J 1,400 330 B 2,300 21 AKRA AKR Corporindo Tbk. --M9XXO1 2,000 1,930 1,805 1,850 -150 6,145,300 11,545,278,500 2,371 1,474.444 1,850 T/J 48,200 1,840 B 2,200 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 258 322 236 246 -12 1,071,000 301,735,600 349 123.000 246 T/J 5,900 236 B 1,000 23 ALDO Alkindo Naratama Tbk. --U3---2 410 446 410 440 30 1,000 426,200 6 322.479 440 T/J 10,900 430 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 284 0 0 284 0 0 0 0 47.811 0 J 0 270 B 1,500 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 204 212 185 212 8 1,900 397,400 4 32.615 218 J 14,900 190 B 1,800 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 398 398 398 -2 25,316,500 10,075,967,000 14 198.845 400 J 50,600 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 294 J 100 272 B 400 28 AMAR Bank Amar Indonesia Tbk. --U8---2 252 252 228 228 -24 32,900 7,740,400 44 131.034 228 T/J 5,700 0 B 0 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,200 3,200 3,200 -100 100 320,000 1 130.612 3,180 J 200 3,000 B 100 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 384 384 384 384 0 100 38,400 1 300.000 384 T/J 2,900 0 B 0 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,100 2,100 2,080 2,080 -20 167,300 350,216,000 73 109.474 2,100 J 15,200 2,080 T/B 3,600 32 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 755 785 750 750 -5 4,095,300 3,074,427,000 84 1,913.802 760 J 100 750 T/B 27,800 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 2,900 145,000 4 125.000 50 T/J 16,198,200 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 0 B 0 35 ANTM Aneka Tambang Tbk. --M2XXO1 540 520 488 490 -50 98,610,300 49,099,176,500 8,571 323.070 490 T/J 2,464,700 488 B 461,600 36 APEX Apexindo Pratama Duta Tbk. --U2---2 110 148 105 108 -2 49,500 6,409,500 50 6.914 134 J 200 108 T/B 14,100 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 10,000 7,000,000 4 744.554 875 J 9,800 0 B 0 38 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 199 J 19,900 0 B 0 39 APLI Asiaplast Industries Tbk. --U3---1 152 149 149 149 -3 200 29,800 1 124.167 149 T/J 19,800 0 B 0 40 APLN Agung Podomoro Land Tbk. XRM6K--1 118 118 107 107 -11 12,791,400 1,389,720,800 901 29.315 107 T/J 200,800 0 B 0 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 0 0 625 0 0 0 0 41.667 620 J 200 565 B 1,100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,550 1,550 1,500 1,500 -50 300 455,000 2 635.593 1,500 T/J 6,200 1,490 B 400 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --M3---1 428 422 386 408 -20 1,964,800 765,973,800 230 2,773.058 408 T/J 146,900 0 B 0 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 3,150 3,140 3,100 3,100 -50 25,500 79,130,000 14 2,348.485 3,300 J 1,500 3,100 T/B 217,300 50 ASBI Asuransi Bintang Tbk. --U8---2 242 242 242 242 0 500 121,000 1 183.709 296 J 22,000 218 B 100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 606,000 0 B 0 52 ASGR Astra Graphia Tbk. --U9---1 900 900 855 860 -40 508,100 440,597,500 168 178.305 865 J 900 860 T/B 21,200 53 ASII Astra International Tbk. --M4BXO1 5,125 5,025 4,820 4,910 -215 64,824,200 318,845,042,000 9,087 3,511.231 4,920 J 1,600 4,910 T/B 2,695,600 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 112 119 110 119 7 32,300 3,582,900 34 79.333 119 T/J 23,300 110 B 500 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,150 1,150 1,100 1,100 -50 79,800 89,875,000 28 2,037.037 1,130 J 600 1,100 T/B 600 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 354 358 342 344 -10 29,234,700 10,172,650,400 1,453 327.619 346 J 27,800 344 T/B 455,600 57 ASRI Alam Sutera Realty Tbk. --M6---1 151 151 136 150 -1 24,005,300 3,514,828,700 872 142.857 150 T/J 1,931,200 149 B 840,300 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 1,995 1,850 1,850 -145 500 953,500 3 721.830 2,080 J 100 1,850 T/B 200 59 ASSA Adi Sarana Armada Tbk. --M7K--1 452 448 430 434 -18 4,137,600 1,834,842,400 165 111.282 434 T/J 489,400 430 B 38,900 60 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 200 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 1,010 1,000 955 970 -40 748,800 728,102,000 377 877.272 970 T/J 645,100 965 B 3,600 62 AYLS Agro Yasa Lestari Tbk. --U9---2 62 62 56 58 -4 11,377,200 657,897,800 427 58.000 58 T/J 431,800 57 B 90,900 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 1 57.388 50 T/J 44,094,300 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 525 378 400 -20 1,900 845,500 8 294.909 398 J 4,500 0 B 0 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 54 51 52 -2 379,000 19,867,400 47 20.800 52 T/J 145,100 51 B 541,800 66 BALI Bali Towerindo Sentra Tbk. --U7---2 760 800 715 715 -45 4,800 3,701,500 8 893.750 760 J 100 710 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 617,100 30,855,000 10 33.333 50 T/J 858,100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,100 55,000 5 33.333 50 T/J 69,858,400 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 640 600 580 600 -40 500 295,000 5 7,782.101 600 T/J 49,900 590 B 100 70 BAYU Bayu Buana Tbk --U9---2 1,120 0 0 1,120 0 0 0 0 138.151 1,120 J 1,200 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3O1 29,250 28,200 27,300 27,800 -1,450 25,969,100 724,107,957,500 20,901 15,885.714 27,800 T/J 1,026,100 27,775 B 21,200 72 BBHI Bank Harda Internasional Tbk. --U8---2 109 109 100 100 -9 200 20,900 2 80.000 108 J 1,000 100 T/B 3,100 73 BBKP Bank Bukopin Tbk. --M8---1 142 141 128 128 -14 7,054,800 927,840,500 731 37.972 128 T/J 1,441,200 0 B 0 74 BBLD Buana Finance Tbk. --U8---2 448 0 0 448 0 0 0 0 178.043 468 J 100 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,190 2,000 2,000 2,000 -190 100 200,000 1 144.928 2,000 T/J 34,900 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 5,525 5,375 5,000 5,025 -500 67,685,900 347,612,272,500 14,085 24.168 5,025 T/J 1,296,900 5,000 B 2,539,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 3,910 3,840 3,600 3,610 -300 151,940,600 565,732,571,000 30,295 4,125.714 3,610 T/J 12,208,400 3,600 B 2,717,900 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 2,232,700 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,490 1,450 1,305 1,305 -185 21,653,200 29,049,784,000 3,735 170.217 1,305 T/J 2,079,500 0 B 0 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 274 272 272 -26 11,200 3,048,800 5 276.929 294 J 100 0 B 0 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 147 147 137 147 0 2,100 288,700 2 416.879 147 T/J 58,300 137 B 18,600 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 400 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 45.455 50 T/J 1,899,300 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,570 2,450 2,320 2,320 -250 4,079,400 9,581,568,000 893 1.310 2,320 T/J 780,700 0 B 0 85 BEEF Estika Tata Tiara Tbk. --M1---2 234 234 212 212 -22 1,486,400 320,362,800 245 62.353 212 T/J 677,500 0 B 0 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,001,800 100,090,000 4 217.306 50 T/J 432,138,800 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 835 830 800 800 -35 220,900 179,433,000 75 533.333 825 J 10,000 800 T/B 31,600 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 202 220 183 208 6 29,808,000 6,224,109,400 2,816 198.095 208 T/J 658,800 206 B 574,500 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 126 124 115 116 -10 18,073,500 2,140,834,900 625 68.235 116 T/J 337,000 115 B 1,241,500 90 BFIN BFI Finance Indonesia Tbk. --M8---2 410 414 398 408 -2 2,024,300 811,296,400 70 2,090.807 408 T/J 108,000 398 B 11,000 91 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 6,600 330,000 3 48.544 50 T/J 5,174,200 0 B 0 92 BHIT MNC Investama Tbk. --M9---1 54 55 50 50 -4 41,929,500 2,103,460,400 444 146.220 51 J 2,284,700 50 T/B 5,069,800 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 171 162 154 154 -17 500 79,000 3 15.400 154 T/J 4,200 0 B 0 94 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 243,900 0 B 0 95 BINA Bank Ina Perdana Tbk. --U8---1 870 870 835 850 -20 123,900 104,529,000 23 480.237 870 J 10,400 850 T/B 2,100 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 400 20,000 1 35.714 50 T/J 53,258,100 0 B 0 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,668,300 0 B 0 98 BIRD Blue Bird Tbk. --M7---1 2,040 2,030 1,925 1,930 -110 219,800 432,227,500 101 29.692 1,930 T/J 178,300 1,925 B 2,200 99 BISI BISI International Tbk. --U1---1 895 880 810 825 -70 22,000 18,205,000 61 412.500 840 J 200 0 B 0 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 910 895 850 855 -55 6,693,600 5,819,676,000 1,340 142.500 855 T/J 161,700 850 B 906,500 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 565 565 525 530 -35 9,687,300 5,231,761,500 1,679 123.256 530 T/J 758,700 525 B 490,200 102 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 3,000 150,000 3 41.667 50 T/J 167,100 0 B 0 103 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 3,252,000 162,600,000 35 3.455 50 T/J 130,004,000 0 B 0 104 BKSW Bank QNB Indonesia Tbk. --U8---2 139 149 149 149 10 100 14,900 1 341.900 138 J 19,700 0 B 0 105 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 262,322,900 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---2 510 515 505 505 -5 71,300 36,046,000 73 388.462 505 T/J 2,700 500 B 16,200 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 260 240 240 240 -20 100 24,000 1 75.000 260 J 100 240 T/B 3,300 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 6,825 6,675 6,225 6,425 -400 45,789,100 295,093,692,500 7,878 1,936.017 6,425 T/J 7,813,900 6,400 B 1,088,300 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 66 67 60 66 0 191,200 11,501,600 16 13.200 66 T/J 8,500 61 B 17,900 111 BMTR Global Mediacom Tbk. --M9K--1 278 278 252 252 -26 32,038,700 8,087,224,200 657 205.112 252 T/J 59,449,800 0 B 0 112 BNBA Bank Bumi Arta Tbk. --U8---1 298 290 278 280 -18 102,300 28,995,000 32 175.000 280 T/J 9,900 278 B 37,600 113 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 60,551,100 0 B 0 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 770 760 720 720 -50 3,820,200 2,829,793,500 414 5.316 725 J 91,300 720 T/B 37,300 115 BNII Bank Maybank Indonesia Tbk. --U8---1 164 164 151 151 -13 935,700 143,998,400 106 1.799 151 T/J 117,400 150 B 418,400 116 BNLI Bank Permata Tbk. --M8K--1 1,300 1,295 1,270 1,275 -25 32,588,000 41,782,862,000 1,581 13.882 1,275 T/J 1,443,300 1,270 B 446,500 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 1,550 1,555 0 11,100 17,233,500 15 1,509.709 1,560 J 68,800 1,550 B 17,800 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 195 200 176 178 -17 57,700 10,501,500 50 101.714 190 J 3,000 178 T/B 1,000 119 BOLT Garuda Metalindo Tbk. --U4---2 780 770 760 760 -20 20,500 15,667,500 18 138.182 800 J 9,600 760 T/B 2,500 120 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 84 72 73 -6 826,100 60,800,300 266 18.250 73 T/J 61,000 72 B 144,600 121 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,275 J 208,100 1,180 B 335,700 122 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 0 200 18,000 1 90.000 89 J 19,900 81 B 10,000 124 BRAM Indo Kordsa Tbk. --U4---1 4,510 5,600 4,120 4,120 -390 400 1,944,000 2 160.346 5,600 J 600 4,120 T/B 100 125 BRIS Bank BRIsyariah Tbk. --M8---1 236 236 214 214 -22 12,763,600 2,768,035,400 1,352 41.961 214 T/J 1,046,000 0 B 0 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,100 155,000 6 7.874 50 T/J 55,308,700 0 B 0 127 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,035 J 10,200 945 B 2,300 128 BRPT Barito Pacific Tbk. --M3XXO1 785 745 675 700 -85 56,741,300 40,392,905,000 5,621 273.726 700 T/J 4,641,900 695 B 541,500 129 BSDE Bumi Serpong Damai Tbk. --M6XXO1 900 900 825 855 -45 10,352,500 8,856,469,000 2,353 167.481 855 T/J 1,127,100 850 B 258,300 130 BSIM Bank Sinarmas Tbk. --U8---1 520 520 520 520 0 100 52,000 1 354.661 515 J 2,900 470 B 200 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,950 1,755 1,755 1,755 -195 200 351,000 2 90.000 1,800 J 200 0 B 0 132 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 42,603,400 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---2 175 170 160 168 -7 23,000 3,780,800 4 561.066 168 T/J 4,000 158 B 500 136 BTPN Bank BTPN Tbk. --U8---1 2,440 2,400 2,200 2,200 -240 116,800 259,285,000 77 425.893 2,200 T/J 12,600 0 B 0 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,700 3,700 3,450 3,480 -220 12,496,500 43,694,074,000 3,588 356.923 3,490 J 6,100 3,480 T/B 381,000 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 90 90 85 86 -4 688,000 59,907,800 48 46.610 89 J 51,100 85 B 800 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,170 1,250 1,100 1,250 80 16,000 17,685,000 11 211.864 1,250 T/J 21,400 0 B 0 140 BULL Buana Lintas Lautan Tbk. --M7---1 141 141 132 134 -7 52,821,800 7,415,842,900 116 13.104 134 T/J 37,100 133 B 73,300 141 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,705,400 285,270,000 58 2.902 50 T/J 397,370,000 0 B 0 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 81 81 81 81 0 25,300 2,049,300 3 62.308 83 J 4,500 73 B 1,100 143 BVIC Bank Victoria International Tbk. --U8---1 58 59 53 57 -1 1,654,900 92,760,100 66 53.899 58 J 12,000 57 T/B 100 144 BWPT Eagle High Plantations Tbk. --U1---1 87 87 80 80 -7 31,429,200 2,549,420,800 693 17.497 80 T/J 5,909,300 79 B 4,086,400 145 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,000 J 700 0 B 0 146 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 581,800 29,090,000 23 29.762 50 T/J 237,800 0 B 0 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 175 175 171 172 -3 743,200 127,419,700 184 52.121 173 J 16,600 172 T/B 1,600 148 CANI Capitol Nusantara Indonesia Tbk. --U7---2 155 206 155 186 31 3,000 556,300 6 93.000 181 J 1,000 140 B 1,100 149 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 76 79 70 75 -1 1,225,300 89,192,900 98 42.857 75 T/J 202,900 71 B 102,500 150 CASA Capital Financial Indonesia Tbk. --U8---2 404 400 382 390 -14 11,600 4,570,200 17 712.498 390 T/J 1,600 0 B 0 151 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 473,900 0 B 0 152 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 222 234 200 206 -16 881,700 179,557,400 216 82.400 206 T/J 9,900 202 B 2,000 153 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,415 1,410 1,350 1,355 -60 16,900 23,499,000 29 279.959 1,375 J 100 1,355 T/B 200 154 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 55 51 52 -4 3,902,100 205,101,000 112 332.800 54 J 53,500 52 T/B 4,500 155 CFIN Clipan Finance Indonesia Tbk. --U8---1 228 228 220 220 -8 1,831,800 414,838,200 34 17.215 226 J 200 220 T/B 53,200 156 CINT Chitose Internasional Tbk. --U5---2 282 278 270 272 -10 60,000 16,419,800 7 82.424 280 J 1,600 270 B 9,900 157 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,950 J 700 0 B 0 158 CITY Natura City Developments Tbk. --U6---1 50 0 0 50 0 0 0 0 41.667 50 J 33,700 0 B 0 159 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 2,800 2,880 2,700 2,860 60 257,000 719,755,000 27 1,588.889 2,830 J 200 2,650 B 200 161 CLEO Sariguna Primatirta Tbk. --M5K--1 418 418 392 392 -26 3,799,500 1,522,132,400 432 1,704.348 392 T/J 60,700 390 B 227,900 162 CLPI Colorpak Indonesia Tbk. --U9---2 615 640 600 605 -10 132,600 81,367,000 36 302.500 605 T/J 5,100 595 B 900 163 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,600 1,550 1,570 -30 24,300 37,709,000 11 150.231 1,800 J 300 1,570 T/B 3,900 164 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 88,201,400 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---2 262 256 256 256 -6 600 153,600 2 465.455 252 J 900 0 B 0 168 COCO Wahana Interfood Nusantara Tbk. --U5---2 820 810 810 810 -10 5,500 4,455,000 5 409.091 840 J 300 810 T/B 3,600 169 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 600 30,000 5 38.462 50 T/J 6,603,300 0 B 0 170 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,900 5,800 5,425 5,450 -450 5,151,900 28,575,562,500 3,059 24,821.242 5,500 J 9,100 5,450 T/B 272,900 171 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 900 45,000 1 40.000 50 T/J 11,412,500 0 B 0 172 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 158,107,100 0 B 0 173 CSAP Catur Sentosa Adiprana Tbk. --U9---1 408 428 368 426 18 5,765,800 2,306,555,000 23 214.972 426 T/J 20,000 392 B 237,800 174 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,647,700 82,385,000 22 16.667 50 T/J 521,500 0 B 0 175 CSRA Cisadane Sawit Raya Tbk. --U1---2 580 580 525 535 -45 11,895,100 6,405,695,500 1,328 428.000 535 T/J 134,700 530 B 3,300 176 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 780 760 680 725 -55 25,343,100 18,164,227,500 2,769 162.323 730 J 30,300 725 T/B 85,000 178 CTTH Citatah Tbk. --U2---2 51 51 50 51 0 231,800 11,701,800 22 2.147 52 J 2,500 50 B 214,800 179 DADA Diamond Citra Propertindo Tbk. --U6---2 296 302 268 268 -28 6,724,300 1,858,693,200 1,008 262.745 268 T/J 312,900 0 B 0 180 DART Duta Anggada Realty Tbk. --U6---1 252 260 228 260 8 300 71,600 2 48.064 258 J 1,700 232 B 2,000 181 DAYA Duta Intidaya Tbk. --U9---2 282 294 294 294 12 100 29,400 1 164.154 294 T/J 1,500 262 B 100 182 DEAL Dewata Freightinternational Tbk. --U7---2 224 210 202 202 -22 296,700 60,313,600 81 134.667 202 T/J 11,072,200 0 B 0 183 DEFI Danasupra Erapacific Tbk. --U8---2 1,755 1,755 1,745 1,745 -10 6,200 10,854,500 11 3,502.469 1,750 J 700 1,745 T/B 200 184 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 103,320,800 0 B 0 185 DFAM Dafam Property Indonesia Tbk. --U9---2 380 380 374 374 -6 2,857,600 1,085,451,200 114 325.217 376 J 6,600 374 T/B 38,800 186 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100,000 5,000,000 2 22.222 50 T/J 14,625,400 0 B 0 187 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 1,690 1,690 -5 3,300 5,594,500 3 845.000 1,695 J 100 1,685 B 1,500 188 DILD Intiland Development Tbk. --U6---1 238 238 216 218 -20 1,098,000 244,964,400 146 37.988 218 T/J 5,706,700 216 B 14,200 189 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,745 1,695 1,575 1,575 -170 17,700 28,035,500 21 53.390 1,575 T/J 6,500 0 B 0 190 DKFT Central Omega Resources Tbk. --M2---2 100 101 90 99 -1 5,231,500 509,213,400 505 254.303 100 J 84,400 98 B 100 191 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,400 5,200 5,200 -275 28,900 150,600,000 35 31,083.747 5,200 T/J 4,900 5,125 B 200 192 DMAS Puradelta Lestari Tbk. --M6K--1 199 199 180 180 -19 67,984,300 12,282,613,800 1,739 85.714 181 J 2,400 180 T/B 2,400 193 DMMX Digital Mediatama Maxima Tbk. --U9---2 98 91 89 89 -9 5,231,200 465,875,000 137 38.696 89 T/J 8,948,900 0 B 0 194 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 925 950 0 434,900 408,980,500 73 103.825 950 T/J 10,200 940 B 3,200 195 DNAR Bank Oke Indonesia Tbk. --U8---1 246 222 222 222 -24 100 22,200 1 201.818 240 J 100 0 B 0 196 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,150 3,000 3,150 -50 1,100 3,370,000 8 2,767.066 3,150 T/J 5,200 3,000 B 300 197 DOID Delta Dunia Makmur Tbk. --M2---1 137 137 124 124 -13 4,215,100 524,128,900 284 167.876 124 T/J 787,300 0 B 0 198 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 220 220 220 -2 500 110,000 2 71.480 222 J 5,600 220 T/B 300 199 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 85 82 82 -3 19,000 1,589,900 12 46.668 84 J 900 82 T/B 1,500 201 DSNG Dharma Satya Nusantara Tbk. --M1---1 382 382 356 360 -22 708,700 263,331,200 93 97.297 360 T/J 5,900 350 B 1,000 202 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,600 J 1,000 0 B 0 203 DUCK Jaya Bersama Indo Tbk. --U9---1 880 850 810 810 -70 3,840,800 3,156,147,000 44 160.396 810 T/J 106,500 800 B 5,500 204 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,880 J 100 0 B 0 205 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,050 2,200 2,010 2,060 10 2,800 5,859,000 8 758.269 2,100 J 8,400 2,060 T/B 200 206 DWGL Dwi Guna Laksana Tbk. --U9---2 266 266 262 262 -4 900 238,800 5 174.667 266 J 52,400 240 B 600 207 DYAN Dyandra Media International Tbk. --M9---1 52 54 50 51 -1 12,115,200 609,172,200 203 14.571 51 T/J 506,700 50 B 2,133,000 208 EAST Eastparc Hotel Tbk. --M9---2 63 65 60 62 -1 2,246,100 139,631,600 79 46.617 62 T/J 135,000 61 B 329,300 209 ECII Electronic City Indonesia Tbk. --U9---2 770 760 760 760 -10 1,000 760,000 1 18.765 770 J 5,000 750 B 200 210 EKAD Ekadharma International Tbk. --U3---1 880 880 830 840 -40 472,000 399,735,000 246 2,132.413 845 J 27,400 835 B 5,000 211 ELSA Elnusa Tbk. --M2K--1 193 188 174 174 -19 44,726,400 7,844,188,900 2,619 43.500 174 T/J 3,695,300 0 B 0 212 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 603,762,400 0 B 0 213 EMDE Megapolitan Developments Tbk. --U6---2 200 0 0 200 0 0 0 0 80.000 200 J 300 180 B 2,100 214 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 694.444 4,990 J 2,500 4,630 B 100 215 ENRG Energi Mega Persada Tbk. --U2---2 50 51 50 50 0 39,398,500 1,970,121,700 171 4.169 50 T/J 7,445,800 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 2,020 2,020 2,020 -220 600 1,212,000 2 1,413.289 2,020 T/J 47,500 0 B 0 218 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,480 1,400 1,260 1,260 -220 14,768,200 19,412,418,000 3,647 126.000 1,260 T/J 149,800 0 B 0 219 ERTX Eratex Djaja Tbk. --U4---2 131 135 132 133 2 500 67,000 4 56.449 131 J 100 0 B 0 220 ESIP Sinergi Inti Plastindo Tbk. --U3---2 160 150 150 150 -10 141,000 21,150,000 16 92.025 160 J 10,000 149 B 115,100 221 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 159 143 150 -8 10,010,400 1,463,958,300 480 279.272 153 J 212,900 150 T/B 17,000 222 ESTA Esta Multi Usaha Tbk. --U9---2 248 246 224 224 -24 460,800 105,631,400 93 186.667 224 T/J 1,149,400 0 B 0 223 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 6,000 300,000 6 20.080 50 T/J 171,500 0 B 0 224 ETWA Eterindo Wahanatama Tbk --U3---1 57 0 0 57 0 0 0 0 4.694 55 J 100 0 B 0 225 EXCL XL Axiata Tbk. --M7BXO1 1,995 1,925 1,810 1,865 -130 15,832,400 29,557,477,500 2,763 94.650 1,865 T/J 541,600 1,860 B 800 226 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,080 1,050 1,080 0 470,600 508,181,000 93 3,396.974 1,090 J 400 1,020 B 500 227 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,050 J 500 0 B 0 228 FILM MD Pictures Tbk. --U9---1 137 140 124 124 -13 3,416,800 428,924,600 405 59.048 125 J 1,000 124 T/B 152,300 229 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---2 148 145 134 134 -14 2,358,500 316,389,600 282 26.800 134 T/J 386,400 0 B 0 231 FISH FKS Multi Agro Tbk. --U9---2 2,480 0 0 2,480 0 0 0 0 1,984.000 2,780 J 100 2,430 B 200 232 FITT Hotel Fitra International Tbk. --U9---2 63 59 57 57 -6 3,200 182,700 3 55.882 57 T/J 35,000 0 B 0 233 FMII Fortune Mate Indonesia Tbk --U6---2 585 0 0 585 0 0 0 0 585.000 530 J 600 0 B 0 234 FOOD Sentra Food Indonesia Tbk. --U5---2 90 87 81 82 -8 188,000 15,272,800 49 60.741 82 T/J 27,100 81 B 6,400 235 FORU Fortune Indonesia Tbk --U9---2 97 0 0 97 0 0 0 0 74.615 104 J 200 0 B 0 236 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 14,180,900 0 B 0 237 FPNI Lotte Chemical Titan Tbk. --U3---2 73 70 66 69 -4 1,104,900 75,456,300 90 20.929 69 T/J 2,700 66 B 67,800 238 FREN Smartfren Telecom Tbk. --U7---1 74 74 67 67 -7 15,365,700 1,031,395,500 901 3.722 67 T/J 12,262,900 0 B 0 239 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 101 99 99 -5 498,900 49,842,300 21 90.000 105 J 3,100 99 T/B 92,600 240 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,890,500 0 B 0 241 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 52 50 51 -1 1,776,700 89,793,200 78 31.875 51 T/J 100,700 50 B 794,900 242 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 1,705 1,700 1,700 0 119,600 203,325,000 4 1,360.000 1,895 J 1,000 1,690 B 100 243 GEMA Gema Grahasarana Tbk. --U9---2 364 360 360 360 -4 2,000 720,000 1 800.000 360 T/J 8,000 330 B 2,100 244 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 45,800 45,300 43,500 44,000 -1,800 809,900 35,700,982,500 3,168 1,717.073 44,000 T/J 275,900 43,550 B 100 246 GGRP Gunung Raja Paksi Tbk. --U3---2 360 400 360 360 0 8,300 3,039,800 20 42.857 360 T/J 200 324 B 700 247 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,170 1,440 1,440 1,440 270 100 144,000 1 123.077 1,410 J 2,900 1,055 B 200 248 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 244 244 224 226 -18 27,653,800 6,413,725,800 1,733 30.380 226 T/J 837,200 224 B 651,600 249 GJTL Gajah Tunggal Tbk. --M4---1 364 360 328 328 -36 4,812,800 1,584,632,600 691 64.395 328 T/J 100 0 B 0 250 GLOB Global Teleshop Tbk. --U9---2 306 320 276 276 -30 5,100 1,431,800 6 24.000 276 T/J 700 0 B 0 251 GLVA Galva Technologies Tbk. --U9---2 248 260 246 258 10 29,200 7,396,000 31 114.159 258 T/J 159,500 248 B 100 252 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 75 75 68 69 -6 7,564,600 531,661,000 524 17.250 69 T/J 379,500 68 B 2,362,000 253 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 0 0 19,000 0 0 0 0 3,304.348 19,000 J 400 0 B 0 254 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 0 0 180 0 0 0 0 106.509 180 J 1,500 167 B 3,000 255 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 1,230 1,225 1,115 1,140 -90 185,300 212,847,000 141 88.716 1,150 J 9,400 1,140 T/B 2,900 257 GPRA Perdana Gapuraprima Tbk. --U6---1 52 53 50 51 -1 2,951,500 151,050,100 39 21.999 51 T/J 316,300 50 B 8,426,200 258 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---2 107 117 107 117 10 700 75,900 3 9.413 115 J 3,600 0 B 0 260 GTBO Garda Tujuh Buana Tbk --U2---2 81 88 76 76 -5 108,300 8,827,500 17 66.087 78 J 100 76 T/B 29,400 261 GWSA Greenwood Sejahtera Tbk. --U6---1 115 106 105 106 -9 306,000 32,435,700 21 42.400 111 J 9,900 105 B 4,200 262 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 1,800 90,000 3 26.579 50 T/J 9,751,900 0 B 0 263 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 200 10,000 1 131.579 50 T/J 9,713,700 0 B 0 264 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 148 148 148 0 500 74,000 1 83.261 150 J 10,400 0 B 0 265 HDIT Hensel Davest Indonesia Tbk. --U9---1 545 550 498 498 -47 3,900 1,948,400 6 94.857 500 J 700 0 B 0 266 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 2,420 2,480 -200 2,965,300 7,378,025,000 354 67.027 2,500 J 10,000 2,430 B 10,000 268 HELI Jaya Trishindo Tbk. --U7---2 160 157 155 157 -3 10,200 1,581,200 3 142.727 160 J 100 155 B 14,900 269 HERO Hero Supermarket Tbk. --U9---1 780 950 705 705 -75 14,200 11,497,500 15 1,471.571 900 J 100 710 B 2,200 270 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,820 2,820 2,700 2,710 -110 90,600 248,255,000 64 829.609 2,740 J 100 2,710 T/B 5,700 271 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 0 0 585 0 0 0 0 900.000 580 J 200 0 B 0 272 HKMU HK Metals Utama Tbk. --U9---1 125 133 118 118 -7 4,893,800 602,150,400 235 51.304 118 T/J 774,600 117 B 101,800 273 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,630 1,610 1,545 1,550 -80 41,891,600 65,745,193,500 7,068 7,737.620 1,555 J 1,800 1,550 T/B 1,949,600 274 HOKI Buyung Poetra Sembada Tbk. --U5K--1 865 865 820 845 -20 14,264,900 11,982,179,000 517 272.581 845 T/J 89,400 840 B 122,400 275 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 92 92 92 -8 200 18,400 2 49.730 97 J 14,300 91 B 1,000 277 HRME Menteng Heritage Realty Tbk. --U9---2 915 915 825 905 -10 63,036,400 57,084,171,000 375 861.905 910 J 2,000 905 T/B 5,600 278 HRTA Hartadinata Abadi Tbk. --M5---1 256 254 250 252 -4 289,500 72,729,200 37 84.000 252 T/J 200 250 B 52,200 279 HRUM Harum Energy Tbk. --M2K--1 1,265 1,250 1,170 1,200 -65 3,735,300 4,476,137,500 225 23.077 1,200 T/J 58,100 1,195 B 10,000 280 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 42,158,100 0 B 0 281 IBFN Intan Baruprana Finance Tbk. --U8---2 368 334 334 334 -34 100 33,400 1 23.612 350 J 600 334 T/B 2,700 282 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,500 J 100 0 B 0 283 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 10,950 10,500 10,525 -425 4,114,900 44,000,030,000 3,406 390.176 10,525 T/J 69,400 10,500 B 33,100 284 ICON Island Concepts Indonesia Tbk. --U9---2 63 60 57 57 -6 15,900 919,900 16 109.413 57 T/J 5,000 0 B 0 285 IDPR Indonesia Pondasi Raya Tbk. --U6---1 346 360 312 312 -34 852,700 272,322,800 45 24.375 338 J 800 0 B 0 286 IFII Indonesia Fibreboard Industry Tbk. --U3---1 141 136 127 127 -14 398,600 51,809,700 76 120.952 129 J 6,800 127 T/B 16,000 287 IFSH Ifishdeco Tbk. --U2---2 396 358 358 358 -38 400 143,200 3 81.364 358 T/J 20,700 0 B 0 288 IGAR Champion Pacific Indonesia Tbk. --U3---1 274 264 248 264 -10 136,100 34,149,400 29 172.549 262 J 400 252 B 6,400 289 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 2,700 135,000 2 14.286 50 T/J 12,541,500 0 B 0 291 IKAN Era Mandiri Cemerlang Tbk. --U5---2 156 156 146 146 -10 5,871,200 878,565,900 200 121.667 149 J 249,600 146 T/B 417,400 292 IKBI Sumi Indo Kabel Tbk. --U4---2 270 244 244 244 -26 3,300 805,200 4 22.128 244 T/J 13,300 0 B 0 293 IMAS Indomobil Sukses Internasional Tbk. --M4---1 570 570 515 535 -35 1,784,500 951,891,000 358 71.824 535 T/J 25,800 530 B 25,300 294 IMJS Indomobil Multi Jasa Tbk. --M8---1 180 180 162 170 -10 967,700 161,725,800 89 34.000 171 J 100 170 T/B 54,400 295 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 1,025 1,030 0 254,900 262,488,000 25 271.053 1,030 T/J 25,100 1,020 B 4,900 296 INAF Indofarma (Persero) Tbk. --U5---1 630 630 570 570 -60 3,744,700 2,162,976,500 1,106 228.000 570 T/J 162,200 0 B 0 297 INAI Indal Aluminium Industry Tbk. --U3---2 368 368 366 366 -2 900 330,200 3 133.625 390 J 200 360 B 900 298 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,874,900 0 B 0 299 INCI Intanwijaya Internasional Tbk --U3---1 368 0 0 368 0 0 0 0 39.802 368 J 17,800 354 B 20,000 300 INCO Vale Indonesia Tbk. --M2XXO1 2,180 2,060 1,930 1,930 -250 9,482,500 18,826,224,500 1,885 787.755 1,930 T/J 2,847,300 1,925 B 30,600 301 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,800 6,750 6,525 6,650 -150 7,287,800 48,306,575,000 3,593 1,138.328 6,675 J 37,800 6,650 T/B 498,500 302 INDO Royalindo Investa Wijaya Tbk. --U6---2 70 71 63 63 -7 393,600 25,019,300 82 57.273 66 J 500 63 T/B 82,200 303 INDR Indo-Rama Synthetics Tbk. --U4---1 2,000 1,900 1,800 1,800 -200 35,400 63,971,500 49 242.428 1,800 T/J 171,200 0 B 0 304 INDS Indospring Tbk. --M4---1 1,695 1,690 1,690 1,690 -5 100 169,000 1 158.437 1,695 J 25,100 1,690 T/B 100 305 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 54 J 3,400 50 B 227,000 306 INDY Indika Energy Tbk. --M2K--1 595 580 540 540 -55 4,827,300 2,626,208,000 1,086 18.305 540 T/J 520,900 0 B 0 307 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,350 5,200 4,850 4,900 -450 7,842,800 38,796,571,000 3,593 252.490 4,900 T/J 438,800 4,890 B 26,800 308 INOV Inocycle Technology Group Tbk. --M3---2 296 294 286 286 -10 101,800 29,514,600 31 114.400 288 J 73,700 286 T/B 9,800 309 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 1,000 50,000 1 0.286 50 T/J 233,000 0 B 0 310 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 700 700 0 200 140,000 1 666.667 700 T/J 17,900 630 B 100 311 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,650 3,650 3,620 3,650 0 22,200 80,805,000 12 1,322.464 3,640 J 2,100 3,580 B 200 312 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 860 J 34,600 0 B 0 313 INTA Intraco Penta Tbk. --U9---2 450 432 432 432 -18 9,200 3,974,400 4 304.523 432 T/J 5,600 430 B 100 314 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 195 J 2,400 0 B 0 315 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 13,400 13,275 12,050 12,050 -1,350 2,151,700 26,856,587,500 2,944 482.000 12,075 J 1,200 12,050 T/B 402,900 316 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 314 314 298 302 -12 2,152,700 654,403,000 328 18.415 302 T/J 60,000 300 B 124,000 317 IPCM Jasa Armada Indonesia Tbk. --U7---2 143 150 129 129 -14 86,300 11,170,400 37 33.947 129 T/J 124,300 0 B 0 318 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 61 57 57 -4 150,400 8,741,300 20 27.143 58 J 12,500 57 T/B 12,000 319 IPTV MNC Vision Networks Tbk. --U9---1 378 376 342 352 -26 1,638,300 581,491,000 241 146.667 352 T/J 597,100 350 B 50,000 320 IRRA Itama Ranoraya Tbk. --U9---2 590 585 535 560 -30 3,404,000 1,922,703,500 229 149.733 565 J 42,500 560 T/B 3,900 321 ISAT Indosat Tbk. --M7K--1 1,895 1,895 1,710 1,715 -180 5,089,100 8,897,062,500 1,998 122.500 1,715 T/J 175,100 1,710 B 316,200 322 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 130 129 117 117 -13 3,807,200 450,642,100 184 39.661 117 T/J 2,186,600 0 B 0 323 ITIC Indonesian Tobacco Tbk. --U5---2 1,960 1,985 1,850 1,915 -45 9,223,300 17,712,415,500 3,235 870.455 1,915 T/J 116,700 1,885 B 2,100 324 ITMA Sumber Energi Andalan Tbk. --U9---2 276 272 250 252 -24 66,900 17,033,000 25 72.518 252 T/J 500 250 B 12,200 325 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,025 8,900 8,300 8,300 -725 1,698,600 14,438,220,000 2,833 59.286 8,300 T/J 87,700 8,275 B 6,700 326 JAST Jasnita Telekomindo Tbk. --U7---2 1,080 1,080 1,010 1,025 -55 8,978,400 9,233,109,000 89 416.667 1,020 J 5,600 1,015 B 700 327 JAWA Jaya Agra Wattie Tbk. --U1---1 80 86 72 72 -8 4,900 359,300 14 14.400 85 J 200 72 T/B 300 328 JAYA Armada Berjaya Trans Tbk. --U7---2 70 72 63 68 -2 694,100 45,277,300 68 23.611 68 T/J 1,000 64 B 100 329 JECC Jembo Cable Company Tbk. --U4---2 5,300 4,810 4,810 4,810 -490 100 481,000 1 364.546 0 J 0 4,810 T/B 100 330 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 7,500 375,000 2 35.714 50 T/J 135,583,800 0 B 0 331 JIHD Jakarta International Hotels & Development Tbk. --U9---2 545 545 545 545 0 1,200,000 654,000,000 1 309.150 545 T/J 43,800 0 B 0 332 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 394 0 0 394 0 0 0 0 326.113 390 J 697,600 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 0 0 550 0 0 0 0 392.857 540 J 3,400 0 B 0 335 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,365 1,310 1,195 1,200 -165 9,246,300 11,373,717,000 2,931 328.048 1,200 T/J 378,100 1,195 B 122,700 336 JRPT Jaya Real Property Tbk. --M6K--1 412 430 400 428 16 4,069,700 1,696,463,800 243 411.538 428 T/J 172,000 416 B 3,600 337 JSKY Sky Energy Indonesia Tbk. --U4---1 91 91 82 82 -9 4,583,000 380,067,000 342 41.000 82 T/J 3,816,300 0 B 0 338 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,350 4,150 3,900 3,900 -450 6,147,100 24,611,482,000 4,329 229.980 3,900 T/J 357,700 3,890 B 30,200 339 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,040 0 0 1,040 0 0 0 0 223.983 1,025 J 100 0 B 0 340 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 950 945 945 0 130,400 123,229,500 18 2,100.000 950 J 94,800 945 T/B 29,700 341 KAEF Kimia Farma (Persero) Tbk. --M5---1 770 740 695 695 -75 8,789,300 6,189,947,000 2,490 695.000 695 T/J 231,500 0 B 0 342 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 250,900 0 B 0 343 KAYU Darmi Bersaudara Tbk. --U9---2 52 52 50 50 -2 2,970,100 149,288,900 129 33.333 51 J 185,100 50 T/B 1,632,900 344 KBLI KMI Wire & Cable Tbk. --M4K--1 412 404 372 374 -38 2,361,200 901,121,200 250 45.444 374 T/J 25,400 372 B 179,600 345 KBLM Kabelindo Murni Tbk. --U4---2 274 262 250 250 -24 7,000 1,824,000 4 8.333 272 J 5,000 250 T/B 400 346 KBLV First Media Tbk. --U9---2 340 0 0 340 0 0 0 0 90.440 338 J 1,400 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---2 880 860 800 800 -80 16,300 13,077,000 10 200.000 860 J 2,400 800 T/B 23,100 349 KEEN Kencana Energi Lestari Tbk. --M7---1 388 388 350 350 -38 2,591,900 960,546,800 142 88.384 350 T/J 24,600 0 B 0 350 KEJU Mulia Boga Raya Tbk. --U5---2 780 795 780 780 0 155,600 122,220,500 67 104.000 780 T/J 40,000 775 B 100 351 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 2,700 135,000 3 1.818 50 T/J 493,300 0 B 0 352 KICI Kedaung Indah Can Tbk --U5---1 240 240 240 240 0 100 24,000 1 50.954 240 T/J 800 0 B 0 353 KIJA Kawasan Industri Jababeka Tbk. --M6---1 270 270 250 264 -6 2,705,500 709,488,200 783 9.159 264 T/J 4,884,300 262 B 30,000 354 KINO Kino Indonesia Tbk. --M5---1 3,200 3,200 2,930 3,000 -200 3,745,700 11,235,837,000 248 78.947 3,020 J 16,200 3,000 T/B 244,400 355 KIOS Kioson Komersial Indonesia Tbk. --U9---2 184 174 166 166 -18 65,600 10,891,800 15 55.333 166 T/J 2,200 0 B 0 356 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,295 1,275 1,275 1,275 -20 100 127,500 1 631.188 1,275 T/J 2,000 0 B 0 357 KKGI Resource Alam Indonesia Tbk. --U2---1 192 0 0 192 0 0 0 0 673.684 204 J 5,000 181 B 3,000 358 KLBF Kalbe Farma Tbk. --M5BXO1 1,115 1,085 1,040 1,045 -70 23,037,600 24,392,438,000 3,515 10,192.139 1,045 T/J 1,811,100 1,040 B 309,000 359 KMTR Kirana Megatara Tbk. --U3---2 202 0 0 202 0 0 0 0 44.105 220 J 68,600 200 B 25,300 360 KOBX Kobexindo Tractors Tbk. --U9---1 99 96 90 90 -9 226,800 20,472,700 76 22.500 90 T/J 10,000 0 B 0 361 KOIN Kokoh Inti Arebama Tbk --U9---2 110 100 100 100 -10 100 10,000 1 67.647 145 J 100 101 B 5,600 362 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 0 J 0 0 B 0 363 KOPI Mitra Energi Persada Tbk. --U7---2 610 610 605 605 -5 37,100 22,509,500 13 153.165 605 T/J 100 600 B 10,600 364 KOTA DMS Propertindo Tbk. --U6---1 600 590 580 590 -10 8,514,200 4,980,737,000 5 295.000 590 T/J 23,000 575 B 200 365 KPAL Steadfast Marine Tbk. --U4---1 117 120 106 106 -11 266,200 28,355,100 85 92.174 112 J 900 107 B 261,500 366 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 24,300 1,215,000 6 29.762 50 T/J 1,120,600 0 B 0 367 KPIG MNC Land Tbk. --M9---2 125 125 117 117 -8 597,100 71,015,700 103 251.759 119 J 149,900 117 T/B 92,100 368 KRAH Grand Kartech Tbk. --U4---2 1,405 1,360 1,265 1,265 -140 4,000 5,225,000 4 460.000 1,265 T/J 41,000 0 B 0 369 KRAS Krakatau Steel (Persero) Tbk. --U3---1 202 200 183 183 -19 6,397,000 1,204,630,200 522 22.751 183 T/J 198,300 182 B 1,883,000 370 KREN Kresna Graha Investama Tbk. --U9---1 452 452 442 446 -6 14,344,200 6,400,586,400 317 4,640.033 446 T/J 5,000 444 B 100,900 371 LAND Trimitra Propertindo Tbk. --U6---2 350 436 350 420 70 71,300 29,482,200 45 107.692 422 J 5,000 356 B 100 372 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,081,100 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---2 338 328 310 324 -14 8,100 2,576,000 11 155.769 324 T/J 102,200 310 B 46,400 375 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 21,883,900 0 B 0 376 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 92.562 6,050 J 2,100 5,600 B 495,100 377 LINK Link Net Tbk. --M9---1 3,490 3,520 3,330 3,340 -150 1,682,900 5,819,722,000 521 208.750 3,340 T/J 36,500 3,330 B 1,100 378 LION Lion Metal Works Tbk. --U3---1 450 0 0 450 0 0 0 0 281.833 440 J 1,100 0 B 0 379 LMAS Limas Indonesia Makmur Tbk --U9---2 53 53 50 50 -3 3,301,500 165,164,300 139 15.714 50 T/J 2,240,400 0 B 0 380 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 91 81 81 -3 2,400 203,300 6 11.819 81 T/J 3,800 76 B 5,000 381 LMSH Lionmesh Prima Tbk. --U3---2 226 244 244 244 18 100 24,400 1 33.889 244 T/J 2,300 204 B 500 382 LPCK Lippo Cikarang Tbk --U6---1 660 630 595 595 -65 1,569,900 940,059,500 208 67.084 595 T/J 61,900 0 B 0 383 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 1,200 0 B 0 384 LPIN Multi Prima Sejahtera Tbk --U4---2 194 188 187 187 -7 8,100 1,517,600 3 85.298 187 T/J 9,800 186 B 6,600 385 LPKR Lippo Karawaci Tbk. --M6K--1 226 228 204 210 -16 113,399,600 24,911,697,000 1,669 67.813 210 T/J 7,456,200 208 B 147,400 386 LPLI Star Pacific Tbk --U9---2 86 89 78 83 -3 2,800 232,000 10 2.561 78 J 1,200 0 B 0 387 LPPF Matahari Department Store Tbk. --M9XXO1 2,580 2,500 2,260 2,270 -310 16,595,900 38,817,345,000 4,116 51.438 2,270 T/J 112,000 2,260 B 2,600 388 LPPS Lippo Securities Tbk. --U8---2 73 72 66 72 -1 2,600 176,600 6 4.891 72 T/J 4,600 67 B 3,000 389 LRNA Eka Sari Lorena Transport Tbk. --U7---2 160 160 150 158 -2 1,200 185,400 7 17.556 159 J 5,000 0 B 0 390 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 770 745 695 695 -75 26,573,200 18,639,429,000 2,129 179.355 695 T/J 1,792,900 0 B 0 391 LTLS Lautan Luas Tbk. --U9---1 530 530 505 530 0 9,300 4,851,500 7 187.353 520 J 5,000 505 B 300 392 LUCK Sentral Mitra Informatika Tbk. --U9---2 645 650 585 585 -60 6,785,900 4,084,276,000 3,148 204.545 585 T/J 404,500 0 B 0 393 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 34,956,200 0 B 0 395 MAIN Malindo Feedmill Tbk. --M3K--1 685 660 620 620 -65 2,332,800 1,469,101,500 549 352.273 620 T/J 35,800 0 B 0 396 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,200 110,000 5 6.835 50 T/J 416,451,600 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 2,850 2,900 2,850 2,900 50 14,200 40,515,000 6 138.095 2,900 T/J 49,300 2,800 B 1,000 399 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,605 J 400 1,450 B 500 400 MAPI Mitra Adiperkasa Tbk. --M9K--1 720 720 650 650 -70 46,176,300 30,061,179,000 3,447 1,043.088 655 J 30,000 650 T/B 3,612,900 401 MARI Mahaka Radio Integra Tbk. --M9---2 179 177 162 177 -2 38,600 6,254,700 11 236.000 176 J 10,800 0 B 0 402 MARK Mark Dynamics Indonesia Tbk. --U3---1 450 450 440 442 -8 1,532,000 676,776,400 237 884.000 444 J 22,800 442 T/B 26,300 403 MASA Multistrada Arah Sarana Tbk. --U4---1 500 498 450 498 -2 200 94,800 2 354.096 496 J 10,900 0 B 0 404 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,400 J 300 0 B 0 405 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,875 1,900 1,700 1,800 -75 33,100 56,718,000 36 138.462 1,750 J 500 1,705 B 100 406 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 338 340 306 306 -32 1,385,000 427,619,400 241 19.125 306 T/J 150,400 0 B 0 407 MBTO Martina Berto Tbk. --U5---1 75 79 69 69 -6 197,800 13,651,300 17 9.324 75 J 1,000 69 T/B 12,300 408 MCAS M Cash Integrasi Tbk. --U9---2 1,750 1,700 1,700 1,700 -50 500 850,000 1 122.744 1,695 J 100 1,575 B 100 409 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 88 87 80 81 -7 3,470,400 283,395,800 160 72.651 82 J 20,000 81 T/B 7,700 410 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,101,900 0 B 0 411 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,245 1,225 1,125 1,125 -120 56,869,700 64,496,847,500 3,737 293.357 1,125 T/J 4,986,300 0 B 0 412 MDKI Emdeki Utama Tbk. --U3---2 182 182 166 166 -16 3,600 629,200 12 38.847 177 J 100 166 T/B 400 413 MDLN Modernland Realty Tbk. --M6---1 150 151 144 146 -4 6,949,900 1,032,927,200 144 43.329 146 T/J 10,000 144 B 1,500 414 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 30,431,100 0 B 0 415 MEDC Medco Energi Internasional Tbk. --M2K--1 530 520 478 478 -52 28,522,800 13,755,847,900 2,599 841.890 478 T/J 7,492,000 0 B 0 416 MEGA Bank Mega Tbk. --U8---1 5,675 5,675 5,400 5,650 -25 1,300 7,325,000 4 4,118.436 5,625 J 100 5,425 B 100 417 MERK Merck Tbk. --U5---2 1,970 1,970 1,880 1,880 -90 7,900 15,139,000 14 4,956.891 1,880 T/J 100 1,810 B 100 418 META Nusantara Infrastructure Tbk. --U7---1 150 157 141 145 -5 468,100 66,557,600 31 43.929 149 J 27,200 145 T/B 1,300 419 MFIN Mandala Multifinance Tbk. --U8---2 1,220 1,110 1,100 1,110 -110 140,800 155,498,000 27 1,138.462 1,110 T/J 95,800 0 B 0 420 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 370 392 350 350 -20 2,900 1,072,200 10 175.000 350 T/J 18,600 340 B 200 421 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--1 690 690 675 680 -10 863,700 592,540,000 138 302.222 680 T/J 7,000 675 B 23,900 423 MICE Multi Indocitra Tbk. --U9---2 334 320 302 302 -32 502,000 160,604,200 4 61.633 318 J 100 304 B 1,100 424 MIDI Midi Utama Indonesia Tbk. --U9---2 1,220 1,200 1,190 1,190 -30 2,501,000 2,986,200,000 8 432.727 1,200 J 300 1,180 B 1,000,000 425 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,140 2,140 1,930 1,935 -205 4,757,300 9,252,992,000 652 113.925 1,955 J 4,900 1,935 T/B 77,000 426 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 200 10,000 1 238.095 50 T/J 1,635,400 0 B 0 427 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,270,800 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 0 600 30,000 6 125.000 50 T/J 12,090,200 0 B 0 430 MKPI Metropolitan Kentjana Tbk. --U6---2 15,975 15,950 15,925 15,950 -25 1,500 23,922,500 3 759.524 15,950 T/J 3,000 0 B 0 431 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,150 14,000 12,750 13,675 -475 24,100 315,265,000 55 87,101.911 13,675 T/J 2,000 13,350 B 700 432 MLIA Mulia Industrindo Tbk --U3---2 478 474 466 470 -8 4,304,600 2,035,009,200 203 78.497 472 J 67,300 466 B 22,000 433 MLPL Multipolar Tbk. --M9---1 54 57 51 52 -2 3,776,200 200,247,000 231 5.964 52 T/J 10,200 51 B 6,057,100 434 MLPT Multipolar Technology Tbk. --U9---1 376 388 342 358 -18 1,600 560,400 6 74.583 386 J 1,500 358 T/B 200 435 MMLP Mega Manunggal Property Tbk. --M6---2 117 119 109 113 -4 2,617,400 297,622,900 47 19.316 115 J 98,400 113 T/B 950,400 436 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,135 1,130 1,040 1,070 -65 31,520,800 33,879,222,000 13,987 118.889 1,070 T/J 6,699,800 1,065 B 50,000 437 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 188.793 1,075 J 7,000 0 B 0 438 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 590 590 565 570 -20 2,484,600 1,423,810,500 297 38.000 580 J 2,000 570 T/B 169,100 439 MPOW Megapower Makmur Tbk. --U7---2 59 63 54 61 2 101,400 5,730,400 58 30.500 60 J 25,200 58 B 500 440 MPPA Matahari Putra Prima Tbk. --U9---1 90 90 83 86 -4 2,158,100 182,182,400 126 36.157 86 T/J 100,000 84 B 236,000 441 MPRO Maha Properti Indonesia Tbk. --U6---2 960 895 895 895 -65 100 89,500 1 813.636 865 J 1,600 0 B 0 442 MRAT Mustika Ratu Tbk. --U5---1 138 150 138 138 0 28,900 4,194,200 47 21.231 138 T/J 5,500 129 B 4,500 443 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,980 0 0 4,980 0 0 0 0 451.708 4,940 J 200 0 B 0 444 MSIN MNC Studios International Tbk. --M9---2 390 390 370 370 -20 63,200 23,757,800 49 74.000 370 T/J 154,500 368 B 11,200 445 MSKY MNC Sky Vision Tbk. --U9---1 1,450 0 0 1,450 0 0 0 0 95.395 1,445 J 100 0 B 0 446 MTDL Metrodata Electronics Tbk. --M9K--1 1,380 1,375 1,250 1,255 -125 503,400 664,210,500 395 2,259.307 1,255 T/J 201,800 1,250 B 18,900 447 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,096,400 0 B 0 448 MTLA Metropolitan Land Tbk. --U6---1 450 420 406 410 -40 122,800 50,737,200 20 172.377 430 J 900 408 B 300 449 MTPS Meta Epsi Tbk. --U7---2 286 350 290 296 10 14,500 4,407,200 34 92.500 296 T/J 600 294 B 100 450 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---2 143 181 181 181 38 100 18,100 1 46.381 177 J 100 141 B 100 452 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 52 55 50 51 -1 268,600 13,920,700 27 51.000 52 J 7,300 51 T/B 9,900 453 MYOH Samindo Resources Tbk. --U2---1 1,220 1,220 1,220 1,220 0 100 122,000 1 145.312 1,200 J 100,700 1,130 B 500 454 MYOR Mayora Indah Tbk. --M5KB-1 1,850 1,840 1,770 1,795 -55 1,252,800 2,252,449,000 483 8,979.490 1,800 J 14,300 1,795 T/B 312,500 455 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 50 50 50 50 0 10,000 500,000 1 7.516 50 T/J 5,000 0 B 0 458 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 1,095 1,085 1,015 1,030 -65 41,785,600 45,309,739,500 1,241 1,000.000 1,030 T/J 1,000 1,025 B 500 460 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 130 130 130 0 400 52,000 1 77.381 147 J 20,000 129 B 18,800 461 NFCX NFC Indonesia Tbk. --U9---2 2,340 2,280 2,200 2,280 -60 13,100 29,042,000 19 123.243 2,280 T/J 8,900 0 B 0 462 NICK Charnic Capital Tbk. --U9---2 294 0 0 294 0 0 0 0 147.000 280 J 6,400 274 B 100 463 NIKL Pelat Timah Nusantara Tbk. --U3---1 386 384 348 348 -38 2,085,300 732,617,000 545 107.077 348 T/J 185,300 0 B 0 464 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---2 143 140 137 137 -6 130,000 18,110,000 7 130.476 141 J 200,000 0 B 0 466 NISP Bank OCBC NISP Tbk. --U8---1 840 840 800 815 -25 135,300 108,389,000 11 987.591 815 T/J 4,600 800 B 100 467 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 1,000 855 B 200 468 NRCA Nusa Raya Cipta Tbk. --U6---1 300 290 280 284 -16 332,900 94,992,600 51 33.412 286 J 12,900 284 T/B 17,300 469 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 42,185,900 0 B 0 470 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 440 J 1,100 0 B 0 471 OASA Protech Mitra Perkasa Tbk. --U7---2 370 370 370 370 0 12,400 4,588,000 3 194.737 370 T/J 12,700 360 B 5,000 472 OCAP Onix Capital Tbk. --U9---2 107 105 98 105 -2 300 30,800 2 52.500 139 J 2,000 105 T/B 6,200 473 OKAS Ancora Indonesia Resources Tbk. --U9---2 97 96 88 88 -9 48,100 4,459,300 53 220.171 88 T/J 5,000 0 B 0 474 OMRE Indonesia Prima Property Tbk --U6---2 600 610 610 610 10 1,000 610,000 1 29.211 750 J 1,500 610 T/B 1,600 475 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 77 78 75 75 -2 1,631,600 123,963,500 74 55.556 75 T/J 68,400 74 B 178,400 476 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 20,100 1,005,000 2 98.922 50 T/J 5,376,500 0 B 0 477 PALM Provident Agro Tbk. --U1---2 195 0 0 195 0 0 0 0 53.298 194 J 2,100 0 B 0 478 PAMG Bima Sakti Pertiwi Tbk. --U6---1 147 147 135 135 -12 12,205,900 1,715,321,000 858 135.000 136 J 68,300 135 T/B 273,700 479 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 83 83 75 76 -7 207,600 15,856,200 22 70.370 76 T/J 600 0 B 0 480 PANR Panorama Sentrawisata Tbk. --U9---1 160 160 156 156 -4 899,000 141,993,400 260 93.598 156 T/J 10,400 155 B 6,700 481 PANS Panin Sekuritas Tbk. --U8---1 960 940 890 890 -70 170,500 154,093,500 48 647.273 900 J 4,300 890 T/B 300 482 PBID Panca Budi Idaman Tbk. --U3---1 890 905 850 880 -10 474,700 409,006,500 48 103.529 880 T/J 7,000 870 B 100 483 PBRX Pan Brothers Tbk. --M4---1 378 412 370 380 2 31,300 12,241,800 36 672.566 380 T/J 5,000 378 B 100 484 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 60,000 0 B 0 485 PCAR Prima Cakrawala Abadi Tbk. --U5---2 258 254 238 252 -6 400 98,200 4 168.000 250 J 1,500 234 B 200 486 PDES Destinasi Tirta Nusantara Tbk --U9---2 680 0 0 680 0 0 0 0 340.000 615 J 3,000 0 B 0 487 PEGE Panca Global Kapital Tbk. --U9---2 174 184 157 171 -3 5,700 977,500 9 369.442 169 J 1,800 0 B 0 488 PEHA Phapros Tbk. --U5---2 810 850 780 850 40 315,200 259,351,500 49 70.952 860 J 800 805 B 200 489 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,125 1,070 1,000 1,005 -120 78,399,800 80,847,829,000 7,356 335.000 1,005 T/J 11,078,900 1,000 B 3,669,800 490 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 89 82 82 -7 65,800 5,625,300 17 102.500 85 J 3,200 82 T/B 46,500 491 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 338 338 338 18 100 33,800 1 450.667 338 T/J 1,600 0 B 0 492 PICO Pelangi Indah Canindo Tbk --U3---2 432 500 428 500 68 59,100 27,796,600 70 76.923 500 T/J 5,200 410 B 100 493 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 765 765 690 690 -75 3,100 2,357,500 6 134.634 760 J 3,200 705 B 100 494 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,590,900 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 2,990 2,990 2,900 2,990 0 1,400 4,109,000 9 1,240.715 2,980 J 200 2,900 B 200 497 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 121 120 120 -2 416,600 49,993,200 31 96.000 121 J 54,400 120 T/B 186,200 498 PNBN Bank Pan Indonesia Tbk --M8K--1 970 955 875 900 -70 4,360,900 3,891,536,000 382 1,498.501 905 J 13,100 900 T/B 374,900 499 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,600 80,000 4 50.000 50 T/J 4,253,800 0 B 0 500 PNIN Paninvest Tbk. --U8---1 835 840 755 755 -80 1,258,300 975,293,000 112 802.850 775 J 51,000 755 T/B 133,100 501 PNLF Panin Financial Tbk. --M8K--1 236 232 214 214 -22 13,465,400 2,916,794,600 596 231.301 216 J 331,100 214 T/B 349,000 502 PNSE Pudjiadi & Sons Tbk. --U9---2 300 374 374 374 74 1,000 374,000 2 186.873 374 T/J 200 306 B 1,000 503 POLA Pool Advista Finance Tbk. --U8---2 50 50 50 50 0 1,000 50,000 1 37.037 50 T/J 19,500 0 B 0 504 POLI Pollux Investasi Internasional Tbk. --U6---2 915 0 0 915 0 0 0 0 55.963 895 J 100 825 B 200 505 POLL Pollux Properti Indonesia Tbk. --U6---1 10,000 10,325 9,125 9,600 -400 1,487,300 14,630,052,500 485 1,560.976 9,700 J 800 9,600 T/B 200,000 506 POLU Golden Flower Tbk. --U4---2 1,740 1,710 1,710 1,710 -30 200 342,000 1 593.750 1,690 J 1,400 0 B 0 507 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 503,400 0 B 0 508 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 6,166,400 0 B 0 509 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 0 0 625 0 0 0 0 116.822 625 J 5,100 0 B 0 510 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 2,100 105,000 3 33.333 50 T/J 19,453,700 0 B 0 511 POWR Cikarang Listrindo Tbk. --M7---2 730 730 685 690 -40 1,753,700 1,224,359,500 306 46.000 705 J 2,800 690 T/B 45,600 512 PPRE PP Presisi Tbk. --U7---1 133 133 120 120 -13 11,254,900 1,379,511,700 1,003 27.907 120 T/J 49,400 0 B 0 513 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 1,877,700 93,885,000 182 108.108 50 T/J 52,773,100 0 B 0 514 PRAS Prima Alloy Steel Universal Tbk. --U4---1 159 177 144 167 8 80,200 12,210,300 22 94.016 154 J 10,000 146 B 200 515 PRDA Prodia Widyahusada Tbk. --U9---1 3,200 3,210 2,920 2,930 -270 496,500 1,476,314,000 143 45.077 2,930 T/J 136,000 2,910 B 200 516 PRIM Royal Prima Tbk. --U9---2 278 332 300 320 42 9,900 3,174,600 29 64.000 320 T/J 12,100 304 B 600 517 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 196 173 185 -7 77,902,800 14,502,886,700 4,139 600.201 185 T/J 7,119,900 184 B 2,100 518 PSDN Prasidha Aneka Niaga Tbk --U5---2 174 184 174 174 0 300 53,200 2 17.400 169 J 5,300 0 B 0 519 PSGO Palma Serasih Tbk. --U1---2 108 110 98 105 -3 172,300 18,062,700 29 100.000 105 T/J 42,500 99 B 5,100 520 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,690,300 0 B 0 521 PSSI Pelita Samudera Shipping Tbk. --U7---1 157 163 155 156 -1 165,200 25,668,200 30 115.556 162 J 8,000 156 T/B 600 522 PTBA Bukit Asam Tbk. --M2BXO1 2,200 2,190 2,010 2,060 -140 23,191,300 48,460,587,000 6,862 1,791.304 2,060 T/J 1,509,600 2,050 B 415,900 523 PTIS Indo Straits Tbk. --U7---1 72 71 67 71 -1 5,100 361,700 2 7.474 95 J 400 71 T/B 10,000 524 PTPP PP (Persero) Tbk. --M6XXO1 900 850 745 785 -115 53,279,600 42,805,373,500 4,569 147.556 785 T/J 1,192,300 780 B 95,200 525 PTPW Pratama Widya Tbk. --U7---2 795 800 790 795 0 12,000 9,546,500 11 122.308 795 T/J 15,900 725 B 50,000 526 PTRO Petrosea Tbk. --M2---1 1,240 1,240 1,120 1,120 -120 1,683,400 1,901,435,000 579 896.000 1,120 T/J 12,000 0 B 0 527 PTSN Sat Nusapersada Tbk --M4---1 178 174 161 161 -17 1,627,800 265,685,700 135 83.276 161 T/J 3,784,200 0 B 0 528 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 4,550 4,550 0 220,000 1,001,000,000 1 356.863 5,675 J 100 0 B 0 529 PUDP Pudjiadi Prestige Tbk. --U9---1 262 0 0 262 0 0 0 0 32.678 288 J 100 242 B 1,000 530 PURA Putra Rajawali Kencana Tbk. --U7---2 126 125 114 114 -12 2,954,500 342,307,800 424 108.571 114 T/J 4,877,700 0 B 0 531 PURE Trinitan Metals and Minerals Tbk. --U3---1 97 97 88 88 -9 3,550,700 314,020,900 573 29.333 88 T/J 917,100 0 B 0 532 PWON Pakuwon Jati Tbk. --M6B3O1 450 436 372 412 -38 46,773,100 19,134,123,200 3,565 1,588.342 412 T/J 3,590,000 410 B 400 533 PYFA Pyridam Farma Tbk --U5---2 152 0 0 152 0 0 0 0 148.961 166 J 6,800 142 B 10,100 534 PZZA Sarimelati Kencana Tbk. --U9---1 855 855 770 770 -85 1,532,600 1,228,360,000 348 70.000 775 J 200 770 T/B 35,400 535 RAJA Rukun Raharja Tbk. --M7---1 89 88 81 82 -7 6,286,800 522,225,500 753 281.671 82 T/J 230,300 81 B 1,034,400 536 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 790 770 715 715 -75 9,961,200 7,131,964,000 828 446.875 715 T/J 3,893,000 0 B 0 537 RANC Supra Boga Lestari Tbk. --U9---1 270 270 250 250 -20 150,600 38,247,400 13 50.000 292 J 100 250 T/B 20,900 538 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 200 10,000 2 15.994 50 T/J 704,100 0 B 0 539 RDTX Roda Vivatex Tbk --U6---1 4,400 4,050 4,000 4,000 -400 62,000 248,107,000 30 210.727 5,300 J 100 4,000 T/B 500 540 REAL Repower Asia Indonesia Tbk. --U6---2 71 77 64 64 -7 140,420,200 9,527,404,200 21,244 64.000 64 T/J 674,900 0 B 0 541 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 199 0 0 199 0 0 0 0 91.846 198 J 2,400 0 B 0 542 RICY Ricky Putra Globalindo Tbk --U4---1 140 126 126 126 -14 200 25,200 2 20.012 126 T/J 302,000 0 B 0 543 RIGS Rig Tenders Indonesia Tbk. --U7---2 242 256 228 240 -2 214,900 49,480,800 15 98.341 240 T/J 1,100 230 B 50,000 544 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---2 490 490 486 486 -4 285,100 139,128,200 50 298.160 486 T/J 149,800 484 B 800 546 RMBA Bentoel Internasional Investama Tbk. --U5---1 290 310 262 298 8 11,900 3,522,200 11 2,331.768 294 J 1,900 274 B 100 547 RODA Pikko Land Development Tbk. --U6---2 52 52 51 51 -1 912,400 46,882,400 28 81.431 52 J 9,700 51 T/B 988,500 548 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,270 1,250 1,210 1,245 -25 111,200 138,434,000 127 488.235 1,245 T/J 499,800 1,240 B 6,300 549 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 0 0 180 0 0 0 0 72.000 186 J 20,000 165 B 1,900 550 SAFE Steady Safe Tbk --U7---2 210 212 190 190 -20 222,200 46,871,400 55 19.129 212 J 1,000 190 T/B 102,400 551 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 149 126 133 -6 484,100 61,704,500 18 166.250 134 J 10,500 126 B 161,600 552 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 930 J 34,300 0 B 0 553 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 400,100 20,005,000 3 42.735 50 T/J 230,000 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 9,075 0 0 9,075 0 0 0 0 5,854.839 9,150 J 2,200 8,500 B 1,000 556 SCMA Surya Citra Media Tbk. --M9XXO1 915 890 805 825 -90 37,119,500 31,057,530,500 3,165 373.214 840 J 100 825 T/B 137,700 557 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 0 335,100 16,755,000 18 27.536 50 T/J 1,569,500 0 B 0 559 SDPC Millennium Pharmacon International Tbk. --U9---1 81 82 73 79 -2 758,600 56,855,800 59 52.734 79 T/J 20,800 78 B 5,100 560 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 750 750 750 0 1,000 750,000 1 838.879 800 J 25,400 700 B 100 561 SFAN Surya Fajar Capital Tbk. --U9---2 825 820 800 800 -25 20,900 16,955,000 16 425.532 815 J 1,100 800 T/B 7,800 562 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,250 2,180 2,180 -70 16,000 35,205,000 14 93.162 2,200 J 8,400 2,180 T/B 9,100 563 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,590 J 48,900 0 B 0 564 SHIP Sillo Maritime Perdana Tbk. --U7---2 725 725 690 700 -25 189,300 135,158,500 53 500.000 700 T/J 8,200 690 B 6,000 565 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,265 1,265 1,210 1,220 -45 4,214,700 5,163,837,000 1,549 210.345 1,230 J 200 1,220 T/B 239,700 566 SILO Siloam International Hospitals Tbk. --M9K--1 6,150 6,125 5,900 6,100 -50 243,000 1,456,577,500 271 69.280 6,100 T/J 500 5,900 B 1,600 567 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---1 266 264 240 244 -22 4,114,800 1,014,089,000 326 22.182 246 J 5,000 244 T/B 523,900 569 SINI Singaraja Putra Tbk. --U3---2 1,200 0 0 1,200 0 0 0 0 1,111.111 1,190 J 9,300 0 B 0 570 SIPD Sierad Produce Tbk. --U3---2 905 1,000 815 985 80 19,900 18,333,000 49 1.094 985 T/J 86,500 900 B 500 571 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 372 J 2,000 270 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---2 492 510 472 472 -20 3,258,700 1,560,258,200 72 67.429 490 J 10,100 472 T/B 659,100 574 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 4,680 4,510 4,630 -20 196,000 909,643,000 56 4,026.087 4,650 J 3,700 4,620 B 500 576 SMAR Smart Tbk. --U1---2 3,500 3,410 3,320 3,320 -180 1,500 5,080,000 6 1,096.940 3,500 J 11,200 3,320 T/B 200 577 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 256 254 232 232 -24 7,314,100 1,706,626,000 825 41.429 232 T/J 1,304,300 0 B 0 578 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 800 775 725 725 -75 47,000 34,975,500 23 875.604 730 J 500 720 B 1,900 579 SMDM Suryamas Dutamakmur Tbk. --U6---2 99 90 90 90 -9 10,000 900,000 1 11.403 94 J 5,000 90 T/B 1,000 580 SMDR Samudera Indonesia Tbk. --U7---1 161 162 154 155 -6 950,200 148,195,300 74 622.040 155 T/J 1,600 154 B 2,000 581 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 9,075 8,900 8,025 8,025 -1,050 7,836,200 64,430,382,500 4,162 2,792.470 8,025 T/J 2,035,900 0 B 0 582 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 193 188 179 188 -5 163,400 29,952,700 13 97.409 187 J 10,000 181 B 50,000 583 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 95 95 86 86 -9 61,300 5,377,700 16 201.198 90 J 4,100 86 T/B 100 585 SMRA Summarecon Agung Tbk. --M6K--1 650 635 585 585 -65 44,981,300 26,457,417,500 1,641 961.222 585 T/J 11,811,800 0 B 0 586 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 1,295 1,285 1,180 1,185 -110 3,364,200 4,158,670,000 1,239 3,165.149 1,190 J 1,500 1,185 T/B 332,000 588 SOCI Soechi Lines Tbk. --M7---1 100 100 90 90 -10 10,484,900 949,021,900 752 16.364 90 T/J 779,700 0 B 0 589 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,800 J 800 0 B 0 590 SOSS Shield On Service Tbk. --U9---2 394 410 374 400 6 5,700 2,244,400 10 144.928 398 J 100 374 B 100 591 SOTS Satria Mega Kencana Tbk. --U9---2 234 0 0 234 0 0 0 0 141.818 214 J 2,300 0 B 0 592 SPMA Suparma Tbk. --U3---1 278 272 252 256 -22 17,000 4,302,200 7 114.757 260 J 100 256 T/B 300 593 SPTO Surya Pertiwi Tbk. --M9K--2 735 765 705 705 -30 3,400 2,458,500 16 60.776 760 J 50,100 705 T/B 10,800 594 SQMI Wilton Makmur Indonesia Tbk. --U9---2 310 300 280 280 -30 961,600 269,288,000 97 159.111 280 T/J 7,401,300 0 B 0 595 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 192 199 174 190 -2 29,800 5,689,800 25 202.773 190 T/J 7,500 182 B 1,300 596 SRIL Sri Rejeki Isman Tbk. --M4LKO1 186 189 173 173 -13 92,130,000 16,705,450,100 1,923 72.083 173 T/J 510,800 172 B 254,500 597 SRSN Indo Acidatama Tbk --U3---1 60 60 55 58 -2 2,426,000 139,095,800 70 10.564 59 J 37,200 57 B 209,300 598 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,220 3,200 3,000 3,000 -220 22,900 69,356,000 27 54.545 3,010 J 16,100 2,940 B 200 599 SSIA Surya Semesta Internusa Tbk. --M6K--1 545 520 492 492 -53 1,323,800 652,856,200 195 201.846 492 T/J 4,028,300 0 B 0 600 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 795 800 760 800 5 72,036,700 56,707,577,000 549 119.403 800 T/J 31,800 795 B 101,700 601 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 478 J 10,000 0 B 0 602 STAR Buana Artha Anugerah Tbk. --U4---1 145 143 140 140 -5 93,900 13,166,900 17 137.255 142 J 2,900 131 B 250,000 603 STTP Siantar Top Tbk. --U5---2 6,000 0 0 6,000 0 0 0 0 3,545.471 6,000 J 400 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 24,301,600 0 B 0 606 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,700 J 100 0 B 0 607 SURE Super Energy Tbk. --U2---2 2,980 2,970 2,960 2,960 -20 3,500 10,394,000 2 1,909.677 2,970 J 600 2,960 T/B 5,200 608 SWAT Sriwahana Adityakarta Tbk. --U3---2 76 90 75 77 1 3,860,900 313,753,200 670 48.125 77 T/J 136,200 76 B 12,200 609 TALF Tunas Alfin Tbk. --U3---2 276 260 250 260 -16 2,600 652,000 3 65.823 260 T/J 2,400 0 B 0 610 TAMA Lancartama Sejati Tbk. --U6---2 236 236 220 220 -16 1,750,500 396,958,600 118 125.714 222 J 6,700 220 T/B 445,100 611 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 128 132 116 118 -10 48,148,500 6,155,291,200 542 1,078.118 117 J 100 116 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 50 50 50 0 5,100 255,000 2 8.929 50 T/J 115,607,000 0 B 0 614 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 990 945 895 895 -95 14,143,000 12,814,088,500 806 220.988 905 J 149,600 895 T/B 28,900 615 TBLA Tunas Baru Lampung Tbk. --M5---1 595 595 545 545 -50 8,637,400 4,776,556,500 500 124.103 545 T/J 248,200 540 B 982,200 616 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 0 0 815 0 0 0 0 115.603 800 J 200 0 B 0 617 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 3,400 8,800 B 100 618 TCPI Transcoal Pacific Tbk. --U7---2 5,300 5,400 5,050 5,275 -25 9,102,100 46,925,962,500 9,469 3,822.464 5,300 J 2,300 5,250 B 7,000 619 TDPM Tridomain Performance Materials Tbk. --M3K--1 180 181 162 170 -10 148,300 24,160,000 27 74.561 170 T/J 300 169 B 100 620 TEBE Dana Brata Luhur Tbk. --M7---2 1,735 1,730 1,720 1,720 -15 284,600 490,633,000 109 157.078 1,720 T/J 1,200 1,715 B 62,400 621 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 126 114 114 114 -12 14,959,700 1,705,405,800 483 36.774 114 T/J 45,390,200 0 B 0 622 TFAS Telefast Indonesia Tbk. --U9---2 147 155 134 151 4 1,442,400 216,679,000 165 83.889 151 T/J 31,300 150 B 758,000 623 TFCO Tifico Fiber Indonesia Tbk. --U4---2 322 322 322 322 0 500 161,000 1 72.970 0 J 0 324 B 5,500 624 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,400 J 500 5,300 B 1,500 625 TGRA Terregra Asia Energy Tbk. --U7---1 76 76 69 71 -5 706,700 49,399,400 119 35.500 71 T/J 36,400 0 B 0 626 TIFA Tifa Finance Tbk. --U8---2 212 204 200 202 -10 38,700 7,840,800 9 101.000 212 J 100 202 T/B 9,800 627 TINS Timah Tbk. --M2K--1 510 500 462 468 -42 16,032,000 7,580,323,600 1,517 239.145 468 T/J 709,300 466 B 420,700 628 TIRA Tira Austenite Tbk --U9---2 256 256 256 256 0 100 25,600 1 114.895 256 T/J 9,100 0 B 0 629 TIRT Tirta Mahakam Resources Tbk --U3---1 56 56 55 55 -1 85,000 4,725,000 5 25.143 55 T/J 40,000 54 B 32,500 630 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 6,800 6,600 6,125 6,250 -550 2,472,100 15,638,557,500 2,351 386.427 6,250 T/J 12,000 6,225 B 29,800 631 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,400 3,440 3,270 3,310 -90 84,363,800 282,550,230,000 10,221 1,739.496 3,320 J 200 3,310 T/B 2,387,900 632 TMAS Temas Tbk. --M7---1 73 73 67 68 -5 2,134,900 145,455,600 86 156.401 68 T/J 658,400 67 B 480,100 633 TMPO Tempo Intimedia Tbk. --U9---2 147 0 0 147 0 0 0 0 51.066 158 J 1,100 147 B 1,500 634 TNCA Trimuda Nuansa Citra Tbk. --U7---2 250 0 0 250 0 0 0 0 166.667 250 J 12,600 0 B 0 635 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 0 0 370 0 0 0 0 78.079 358 J 20,000 336 B 2,000 636 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 700 35,000 3 80.475 50 T/J 11,739,500 0 B 0 637 TOTL Total Bangun Persada Tbk. --M6---1 350 352 330 334 -16 1,068,600 356,134,200 150 120.046 334 T/J 123,700 330 B 1,963,200 638 TOTO Surya Toto Indonesia Tbk. --U3---2 230 230 208 208 -22 590,100 123,364,200 26 674.733 208 T/J 470,200 0 B 0 639 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 765 765 715 720 -45 70,193,400 52,073,208,000 3,603 3,429.715 730 J 85,000 720 T/B 22,200 640 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,675 7,400 6,925 6,975 -700 1,995,900 13,915,962,500 578 1,613.034 6,975 T/J 586,200 6,925 B 25,100 641 TPMA Trans Power Marine Tbk. --U7---2 298 0 0 298 0 0 0 0 129.565 292 J 100 270 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---1 120 0 0 120 0 0 0 0 120.925 135 J 39,100 112 B 1,000 645 TRIN Perintis Triniti Properti Tbk. --U6---2 196 195 177 177 -19 2,236,100 403,164,600 105 88.500 177 T/J 5,774,900 0 B 0 646 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 0 0 292 0 0 0 0 97.333 300 J 1,000,000 278 B 63,800 648 TRST Trias Sentosa Tbk. --U3---1 380 380 370 370 -10 20,100 7,438,000 3 220.711 378 J 20,000 360 B 66,600 649 TRUK Guna Timur Raya Tbk. --U7---2 77 78 74 74 -3 888,100 66,269,200 29 32.174 75 J 274,100 74 T/B 72,000 650 TRUS Trust Finance Indonesia Tbk --U8---2 360 360 360 360 0 100 36,000 1 423.529 324 J 5,200 0 B 0 651 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,170 1,165 1,165 -15 24,300 28,415,500 18 207.828 1,180 J 3,300 1,160 B 2,900 652 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 0 0 3,390 0 0 0 0 88.052 3,360 J 6,000 0 B 0 653 TURI Tunas Ridean Tbk. --U9---1 1,280 1,200 1,170 1,200 -80 61,700 74,010,000 7 2,666.667 1,210 J 2,500 1,200 T/B 1,300 654 UCID Uni-Charm Indonesia Tbk. --U4---1 1,570 1,580 1,470 1,525 -45 1,844,700 2,826,154,000 559 101.667 1,525 T/J 109,100 1,505 B 1,500 655 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,480 1,470 1,435 1,450 -30 7,970,600 11,557,711,000 272 2,811.385 1,455 J 1,022,500 1,450 T/B 167,900 656 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,820 2,800 2,800 2,800 -20 400 1,120,000 2 103.701 2,800 T/J 100 2,670 B 4,000 657 UNIT Nusantara Inti Corpora Tbk --U4---2 163 168 158 168 5 600 96,300 4 4.170 168 T/J 400 147 B 2,000 658 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 70 70 63 65 -5 271,700 17,393,400 40 3.087 65 T/J 600 64 B 500 659 UNTR United Tractors Tbk. --M9BXO1 16,300 15,900 15,175 15,200 -1,100 4,459,900 68,957,812,500 5,180 18,095.238 15,200 T/J 663,500 15,175 B 17,800 660 UNVR Unilever Indonesia Tbk. --M5BXO1 7,300 7,450 7,000 7,225 -75 20,637,800 149,308,642,500 7,397 184,971.838 7,225 T/J 1,282,800 7,200 B 200 661 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,940 1,940 -60 200,800 399,959,500 34 161.667 1,970 J 4,500 1,805 B 100 662 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 108 J 1,000 0 B 0 663 VINS Victoria Insurance Tbk. --U8---2 109 112 99 105 -4 76,000 7,643,700 37 100.000 104 J 12,800 99 B 1,000 664 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 11,100 555,000 4 16.667 50 T/J 49,330,300 0 B 0 665 VOKS Voksel Electric Tbk. --U4---1 292 270 264 264 -28 63,500 16,823,000 35 116.781 264 T/J 5,300 0 B 0 666 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 119 J 200 111 B 200 667 WAPO Wahana Pronatural Tbk. --U9---2 78 0 0 78 0 0 0 0 44.571 85 J 30,000 78 B 200 668 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 180 170 162 162 -18 72,008,100 11,712,893,100 2,370 55.862 162 T/J 1,148,100 0 B 0 669 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 114 114 110 110 -4 988,700 110,491,500 214 48.019 110 T/J 23,900 109 B 7,000 670 WICO Wicaksana Overseas International Tbk. --U9---2 540 0 0 540 0 0 0 0 27.914 520 J 600 0 B 0 671 WIIM Wismilak Inti Makmur Tbk. --M5---1 109 108 100 101 -8 4,769,000 489,158,100 172 15.538 101 T/J 1,125,100 100 B 714,300 672 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,400 1,275 1,145 1,145 -255 87,105,200 104,056,191,500 9,928 294.304 1,145 T/J 1,931,600 0 B 0 673 WINS Wintermar Offshore Marine Tbk. --U7---1 82 87 80 80 -2 3,980,100 322,400,100 25 21.635 87 J 60,000 80 T/B 1,755,900 674 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 266 268 252 260 -6 160,700 42,215,600 49 39.417 266 J 112,100 260 T/B 64,100 675 WOOD Integra Indocabinet Tbk. --M5K--1 390 388 354 356 -34 453,400 161,958,800 186 136.923 358 J 1,000 354 B 200 676 WOWS Ginting Jaya Energi Tbk. --U2---2 84 93 76 76 -8 10,450,500 852,874,300 1,026 16.889 76 T/J 2,600,300 0 B 0 677 WSBP Waskita Beton Precast Tbk. --M3K--1 169 169 154 155 -14 37,430,800 5,884,305,200 2,058 31.633 155 T/J 609,600 154 B 6,285,900 678 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 770 730 645 645 -125 75,817,200 51,627,459,500 7,155 174.089 645 T/J 269,700 640 B 2,075,800 679 WTON Wijaya Karya Beton Tbk. --M3K--1 304 302 276 278 -26 13,688,200 3,881,667,600 1,103 47.119 278 T/J 397,600 276 B 799,000 680 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 7,400 370,000 6 13.298 50 T/J 1,172,000 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 5,500 682 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 192 0 0 192 0 0 0 0 91.089 192 J 11,500 0 B 0 683 ZBRA Zebra Nusantara Tbk --U9---2 50 51 50 50 0 275,700 13,792,900 31 28.960 50 T/J 14,100 0 B 0 684 ZINC Kapuas Prima Coal Tbk. --U2---2 292 292 284 286 -6 44,825,100 12,870,156,200 304 1,019.571 286 T/J 100 284 B 22,700 685 ZONE Mega Perintis Tbk. --U4---2 426 428 420 426 0 381,000 161,606,800 93 142.953 426 T/J 22,600 424 B 28,900 Total 3,699,291,100 5,003,648,201,300 415,595 4,249,978,500 103,805,900 Jakarta, 12 March 2020 Trading Division