List of Securities Quotation: Date: Monday, 16 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 6,375 6,375 5,950 5,950 -425 1,812,900 10,890,012,500 1,099 483.363 5,950 T/J 548,700 0 B 0 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 1,510,900 75,545,000 75 87.719 50 T/J 7,178,800 0 B 0 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 2,800 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,490 J 400 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,405 1,380 1,310 1,310 -95 15,934,600 20,980,861,000 2,759 1,597.561 1,310 T/J 5,426,600 0 B 0 6 ACST Acset Indonusa Tbk. --U6---1 210 208 196 196 -14 3,897,100 767,306,400 380 8.231 196 T/J 3,439,700 0 B 0 7 ADES Akasha Wira International Tbk. --U5---2 735 705 685 690 -45 144,200 98,938,000 32 35.844 730 J 100 690 T/B 4,800 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 585 585 545 545 -40 10,475,400 5,770,265,500 1,623 428.012 545 T/J 2,146,800 0 B 0 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,800 8,800 8,225 8,250 -550 120,000 1,002,860,000 161 354.839 8,350 J 8,100 8,225 B 4,500 10 ADMG Polychem Indonesia Tbk --U3---1 98 99 92 93 -5 539,400 50,477,800 72 8.301 93 T/J 102,600 92 B 74,200 11 ADRO Adaro Energy Tbk. --M2BX-1 830 830 775 775 -55 26,742,000 20,912,048,000 4,853 70.455 775 T/J 9,782,100 0 B 0 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 416 436 418 432 16 486,700 203,548,200 34 392.727 420 J 14,200 418 B 14,300 13 AGII Aneka Gas Industri Tbk. --M3---1 490 494 480 488 -2 146,200 72,126,200 29 44.364 488 T/J 17,500 462 B 1,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 113 120 106 106 -7 4,191,700 453,864,200 615 173.180 107 J 34,100 106 T/B 82,400 15 AGRS Bank IBK Indonesia Tbk. --U8---2 135 150 126 126 -9 7,300 982,300 11 114.545 132 J 100 126 T/B 3,900 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 500 25,000 2 188.516 50 T/J 614,400 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 2,493,200 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 0 0 366 0 0 0 0 48.279 366 J 12,100 0 B 0 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,805 1,925 1,680 1,680 -125 16,162,700 27,832,441,500 3,288 1,338.955 1,680 T/J 3,446,200 0 B 0 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 230 274 214 268 38 106,000 23,843,200 48 134.000 268 T/J 3,700 266 B 100 23 ALDO Alkindo Naratama Tbk. --U3---2 440 0 0 440 0 0 0 0 322.479 430 J 1,300 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 284 272 270 270 -14 1,300 353,200 5 45.455 272 J 18,900 270 T/B 400 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 198 220 220 220 22 1,000 220,000 2 33.846 220 T/J 49,100 191 B 1,000 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 398 398 398 -2 25,250,000 10,049,500,000 13 198.845 398 T/J 13,200 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 298 280 298 -2 600 171,600 6 283.810 298 T/J 9,800 290 B 100 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 148 199 180 199 51 7,390,200 1,466,451,100 484 180.909 0 J 0 199 T/B 1,417,600 29 AMAR Bank Amar Indonesia Tbk. --U8---2 218 234 210 210 -8 119,000 26,123,400 51 120.690 216 J 5,100 212 B 300 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 0 0 3,200 0 0 0 0 130.612 3,100 J 7,500 2,980 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 390 0 0 390 0 0 0 0 304.688 388 J 4,600 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,570 2,560 2,400 2,560 -10 300 752,000 2 134.737 2,400 J 132,700 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 745 715 715 0 36,300 26,667,500 19 1,824.492 730 J 100 715 T/B 300 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 5,800 290,000 6 125.000 50 T/J 22,688,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 700 700 0 1,600 1,120,000 3 58.333 700 T/J 161,900 0 B 0 36 ANTM Aneka Tambang Tbk. --M2XX-1 478 474 446 446 -32 57,292,700 25,691,640,200 5,623 294.059 446 T/J 10,174,700 0 B 0 37 APEX Apexindo Pratama Duta Tbk. --U2---2 105 135 100 135 30 1,300 139,500 5 8.643 130 J 100 111 B 100 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 10,500 7,350,000 2 744.554 700 T/J 11,000 0 B 0 39 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 41,800 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 149 150 149 149 0 400 59,700 3 124.167 149 T/J 5,400 0 B 0 41 APLN Agung Podomoro Land Tbk. XRM6K--1 100 100 93 93 -7 11,250,200 1,051,001,200 540 25.479 93 T/J 2,883,600 0 B 0 42 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 43 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 100 0 B 0 44 ARII Atlas Resources Tbk. --U2---2 620 615 600 615 -5 5,200 3,196,500 3 41.000 620 J 20,200 580 B 1,400 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,420 1,420 1,420 1,420 0 200 284,000 2 601.695 1,420 T/J 10,800 1,400 B 100 46 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 47 ARNA Arwana Citramulia Tbk. XDM3---1 380 378 354 354 -26 2,756,300 994,386,200 166 2,406.035 358 J 1,500 0 B 0 48 ARTA Arthavest Tbk --U9---2 434 0 0 434 0 0 0 0 251.755 430 J 500 0 B 0 49 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 50 ARTO Bank Artos Indonesia Tbk. --U8---2 2,900 2,700 2,700 2,700 -200 9,600 25,920,000 10 2,045.455 3,190 J 600 2,700 T/B 100 51 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 296 J 2,000 226 B 2,200 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 995 J 100 930 B 1,000 53 ASGR Astra Graphia Tbk. --U9---1 830 830 775 780 -50 155,400 120,649,000 77 161.718 780 T/J 6,800 775 B 9,000 54 ASII Astra International Tbk. --M4BX-1 4,870 4,770 4,530 4,590 -280 55,655,900 257,162,409,000 10,040 3,282.393 4,600 J 1,500 4,590 T/B 834,800 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 111 111 109 109 -2 3,900 429,700 9 72.667 111 J 2,100 109 T/B 1,000 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,075 1,030 1,075 -10 64,600 67,489,000 38 1,990.741 1,085 J 7,400 1,075 T/B 500 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 400 398 390 390 -10 22,955,600 9,025,506,800 1,158 371.429 392 J 169,500 390 T/B 285,100 58 ASRI Alam Sutera Realty Tbk. --M6---1 140 140 131 133 -7 8,026,700 1,058,707,400 489 126.667 133 T/J 30,200 0 B 0 59 ASRM Asuransi Ramayana Tbk. --U8---2 1,850 2,050 2,000 2,000 150 200 405,000 2 780.357 2,000 T/J 100,600 1,860 B 100 60 ASSA Adi Sarana Armada Tbk. --M7K--1 416 426 392 400 -16 2,193,200 902,366,800 109 102.564 400 T/J 580,500 392 B 249,300 61 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 695 J 200 0 B 0 62 AUTO Astra Otoparts Tbk. --M4---1 905 910 845 845 -60 1,566,300 1,337,608,000 943 764.222 850 J 1,100 845 T/B 24,200 63 AYLS Agro Yasa Lestari Tbk. --U9---2 54 54 51 51 -3 5,571,600 284,504,500 222 51.000 51 T/J 3,116,200 0 B 0 64 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 43,776,700 0 B 0 65 BACA Bank Capital Indonesia Tbk. --U8---2 470 500 438 480 10 108,600 50,386,400 15 353.891 480 T/J 4,700 470 B 50,000 66 BAJA Saranacentral Bajatama Tbk. --U3---2 51 51 50 51 0 389,700 19,756,800 29 20.400 51 T/J 4,400 50 B 1,305,000 67 BALI Bali Towerindo Sentra Tbk. --U7---2 665 750 620 650 -15 3,900 2,461,000 8 812.500 650 T/J 1,600 0 B 0 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 10,000 500,000 1 33.333 50 T/J 1,198,200 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 57,080,500 0 B 0 70 BATA Sepatu Bata Tbk. --U4---1 625 0 0 625 0 0 0 0 8,106.355 615 J 100 0 B 0 71 BAYU Bayu Buana Tbk --U9---2 1,120 0 0 1,120 0 0 0 0 138.151 1,115 J 900 0 B 0 72 BBCA Bank Central Asia Tbk. --M8B3-1 28,300 28,300 26,575 27,525 -775 30,109,700 825,678,660,000 21,731 15,728.571 27,550 J 900 27,525 T/B 170,300 73 BBHI Bank Harda Internasional Tbk. --U8---2 110 110 110 110 0 200 22,000 2 88.000 110 T/J 2,100 103 B 10,100 74 BBKP Bank Bukopin Tbk. --M8---1 125 124 117 117 -8 4,817,000 567,105,000 377 34.709 117 T/J 812,200 0 B 0 75 BBLD Buana Finance Tbk. --U8---2 440 0 0 440 0 0 0 0 174.863 440 J 9,900 0 B 0 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,860 1,850 1,850 1,850 -10 200 370,000 1 134.058 1,750 J 5,000 0 B 0 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 5,200 5,250 4,840 4,840 -360 49,165,000 241,203,153,000 14,020 23.279 4,840 T/J 3,962,800 0 B 0 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,720 3,750 3,460 3,500 -220 178,420,500 631,744,168,000 33,143 4,000.000 3,510 J 454,500 3,500 T/B 255,100 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 754,300 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,335 1,310 1,245 1,245 -90 14,903,000 18,945,694,000 3,097 162.391 1,245 T/J 809,700 0 B 0 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 288 268 268 268 -20 400 107,200 2 272.857 284 J 300 270 B 1,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 157 157 147 157 0 701,900 106,851,100 172 445.238 157 T/J 96,000 156 B 110,300 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 45.455 50 J 1,694,400 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,320 2,350 2,160 2,160 -160 2,122,700 4,622,604,000 683 1.220 2,160 T/J 2,223,700 0 B 0 86 BEEF Estika Tata Tiara Tbk. --M1---2 238 236 222 232 -6 535,400 119,173,000 144 68.235 232 T/J 31,000 0 B 0 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 500 25,000 2 217.306 50 T/J 410,921,500 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 1,000 1,250 930 930 -70 8,500 9,387,000 15 620.000 930 T/J 30,500 0 B 0 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 200 199 186 190 -10 1,426,000 271,280,900 168 180.952 190 T/J 175,000 188 B 18,700 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 114 115 107 108 -6 7,946,600 868,367,700 272 63.529 108 T/J 864,600 107 B 2,153,000 91 BFIN BFI Finance Indonesia Tbk. --M8---2 380 382 364 366 -14 2,921,300 1,086,813,400 158 1,875.577 370 J 1,600 364 B 60,600 92 BGTG Bank Ganesha Tbk. --U8---2 50 0 0 50 0 0 0 0 48.544 50 J 1,108,300 0 B 0 93 BHIT MNC Investama Tbk. --M9---1 51 51 50 50 -1 8,844,400 442,231,600 159 146.220 50 T/J 10,379,800 0 B 0 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 184 0 0 184 0 0 0 0 18.400 183 J 3,300 0 B 0 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 200 10,000 2 12.286 50 T/J 195,100 0 B 0 96 BINA Bank Ina Perdana Tbk. --U8---1 840 840 810 810 -30 37,700 31,282,000 12 457.637 860 J 10,000 810 T/B 12,400 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 53,263,800 0 B 0 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,577,000 0 B 0 99 BIRD Blue Bird Tbk. --M7---1 2,000 2,000 1,860 1,860 -140 101,900 193,722,500 131 28.615 1,860 T/J 90,100 0 B 0 100 BISI BISI International Tbk. --U1---1 825 825 770 770 -55 151,600 116,808,000 73 385.000 770 T/J 161,500 0 B 0 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 850 855 795 800 -50 8,257,700 6,741,260,000 1,453 133.333 805 J 32,500 800 T/B 22,800 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 520 520 484 486 -34 9,098,000 4,486,682,400 1,802 113.023 486 T/J 533,200 484 B 86,900 103 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 139,700 0 B 0 104 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,550,700 77,535,000 29 3.455 50 T/J 119,840,600 0 B 0 105 BKSW Bank QNB Indonesia Tbk. --U8---2 149 150 139 147 -2 400 58,300 4 337.311 147 T/J 13,700 0 B 0 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 1 0.658 50 T/J 85,823,800 0 B 0 107 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,840 J 100 0 B 0 108 BLUE Berkah Prima Perkasa Tbk. --U9---2 498 505 480 480 -18 147,800 72,777,500 127 369.231 490 J 800 480 T/B 1,700 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 278 J 5,200 232 B 3,400 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 6,350 6,200 5,925 5,925 -425 61,134,800 365,487,997,500 9,464 1,785.354 5,925 T/J 29,861,800 0 B 0 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 62 60 58 59 -3 67,800 3,932,800 10 11.800 60 J 1,000 59 T/B 9,900 112 BMTR Global Mediacom Tbk. --M9K--1 236 220 220 220 -16 3,005,000 661,100,000 173 179.066 220 T/J 54,478,800 0 B 0 113 BNBA Bank Bumi Arta Tbk. --U8---1 290 286 270 284 -6 48,900 13,267,200 22 177.500 284 T/J 42,000 280 B 2,000 114 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 68,204,100 0 B 0 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 700 705 655 665 -35 2,050,900 1,371,603,000 372 4.910 670 J 12,900 665 T/B 22,200 116 BNII Bank Maybank Indonesia Tbk. --U8---1 143 142 133 133 -10 1,112,100 152,992,400 157 1.585 135 J 24,700 133 T/B 13,800 117 BNLI Bank Permata Tbk. --M8K--1 1,235 1,225 1,150 1,160 -75 15,312,800 17,876,355,000 958 12.630 1,160 T/J 152,100 1,155 B 84,500 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 1,530 1,555 0 205,100 317,568,500 77 1,509.709 1,555 T/J 300 1,550 B 60,000 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 178 178 166 166 -12 11,200 1,975,400 31 94.857 175 J 12,500 166 T/B 11,000 120 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 780 J 12,200 735 B 200 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 68 65 64 64 -4 308,300 19,735,400 119 16.000 64 T/J 395,400 0 B 0 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 208,900 1,180 B 334,100 123 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 0 124 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 88 84 88 -2 1,000 86,200 5 88.000 87 J 2,500 0 B 0 125 BRAM Indo Kordsa Tbk. --U4---1 4,120 0 0 4,120 0 0 0 0 160.346 5,000 J 600 3,840 B 100 126 BRIS Bank BRIsyariah Tbk. --M8---1 212 212 198 198 -14 11,800,000 2,353,376,300 1,319 38.824 198 T/J 282,200 0 B 0 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 5,000 250,000 6 7.874 50 T/J 72,927,300 0 B 0 128 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,025 J 10,200 975 B 300 129 BRPT Barito Pacific Tbk. --M3XX-1 655 675 610 610 -45 85,752,200 53,881,197,500 4,725 238.533 610 T/J 7,062,200 0 B 0 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 815 820 760 760 -55 11,197,900 8,541,998,000 1,820 148.872 760 T/J 743,500 0 B 0 131 BSIM Bank Sinarmas Tbk. --U8---1 515 0 0 515 0 0 0 0 351.251 500 J 100 480 B 1,000 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,720 1,750 1,690 1,715 -5 7,100 12,143,500 15 87.949 1,720 J 1,500 1,600 B 200 133 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 0 134 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 42,181,400 0 B 0 135 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 136 BTON Betonjaya Manunggal Tbk. --U3---2 169 169 158 158 -11 900 143,600 7 527.669 158 T/J 58,600 0 B 0 137 BTPN Bank BTPN Tbk. --U8---1 2,060 2,060 1,920 1,950 -110 30,400 58,793,000 49 377.496 1,950 T/J 200 1,930 B 9,500 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,400 3,440 3,170 3,170 -230 6,053,100 20,027,311,000 3,638 325.128 3,170 T/J 346,900 0 B 0 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 83 84 81 83 0 80,600 6,659,900 19 44.984 83 T/J 33,200 81 B 6,400 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,250 1,250 1,190 1,190 -60 300 364,000 3 201.695 1,180 J 100 0 B 0 141 BULL Buana Lintas Lautan Tbk. --M7---1 138 138 129 130 -8 45,744,100 6,181,191,500 147 12.713 130 T/J 51,200 129 B 109,900 142 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,321,800 116,090,000 63 2.902 50 T/J 296,048,900 0 B 0 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 78 80 73 75 -3 2,300 170,400 7 57.692 80 J 24,800 75 T/B 6,100 144 BVIC Bank Victoria International Tbk. --U8---1 59 59 57 59 0 1,217,200 70,507,000 68 55.790 60 J 135,600 59 T/B 14,100 145 BWPT Eagle High Plantations Tbk. --U1---1 79 78 74 74 -5 13,628,900 1,009,146,800 339 16.184 74 T/J 1,493,000 0 B 0 146 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 600 0 B 0 147 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 45,100 2,255,000 17 29.762 50 T/J 296,000 0 B 0 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 168 168 157 161 -7 818,200 130,372,900 158 48.788 165 J 5,400 161 T/B 225,500 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 0 0 186 0 0 0 0 93.000 184 J 8,500 0 B 0 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 139 182 130 130 -9 99,374,400 15,780,299,900 11,562 126.214 131 J 501,100 130 T/B 175,900 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 85 84 80 80 -5 88,800 7,104,600 28 45.714 80 T/J 157,900 0 B 0 152 CASA Capital Financial Indonesia Tbk. --U8---2 390 390 390 390 0 10,000 3,900,000 1 712.498 400 J 200,000 366 B 200 153 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 550 J 43,500 0 B 0 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 193 200 180 180 -13 317,100 58,101,800 227 72.000 185 J 199,900 0 B 0 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,275 1,275 1,190 1,190 -85 149,600 178,306,500 66 245.868 1,190 T/J 3,800 0 B 0 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 56 50 50 -3 4,912,600 245,653,100 120 320.000 50 T/J 221,200 0 B 0 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 208 208 196 196 -12 614,000 121,237,300 34 15.337 200 J 6,100 196 T/B 183,200 158 CINT Chitose Internasional Tbk. --U5---2 286 280 266 266 -20 71,400 19,613,200 14 80.606 268 J 10,000 266 T/B 9,500 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,950 J 6,000 0 B 0 160 CITY Natura City Developments Tbk. --U6---1 51 53 50 50 -1 16,200 811,900 9 41.667 50 T/J 24,500 0 B 0 161 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 162 CLAY Citra Putra Realty Tbk. --U9---2 2,880 2,890 2,700 2,880 0 533,300 1,524,214,000 69 1,600.000 2,880 T/J 6,200 2,680 B 200 163 CLEO Sariguna Primatirta Tbk. --M5K--1 384 384 358 358 -26 2,962,500 1,090,504,800 401 1,556.522 358 T/J 554,600 0 B 0 164 CLPI Colorpak Indonesia Tbk. --U9---2 565 590 560 565 0 41,500 23,285,000 19 282.500 580 J 10,000 560 B 9,600 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,500 1,480 1,480 10 43,200 64,070,000 6 141.619 1,525 J 1,500 1,480 T/B 13,700 166 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 167 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 81,945,600 0 B 0 168 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 169 CNTX Century Textile Industry Tbk. --U4---2 264 0 0 264 0 0 0 0 480.000 252 J 400 0 B 0 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 830 855 800 835 5 12,700 10,421,000 9 421.717 855 J 7,100 800 B 2,000 171 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 3,000 150,000 1 38.462 50 T/J 47,541,100 0 B 0 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,550 5,400 5,175 5,175 -375 6,221,600 32,424,037,500 5,844 23,568.794 5,175 T/J 1,350,800 0 B 0 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 3,000 150,000 1 40.000 50 T/J 21,214,500 0 B 0 174 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 3 45.455 50 T/J 212,271,800 0 B 0 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 420 414 406 414 -6 2,157,100 881,104,000 14 208.917 414 T/J 2,500 408 B 44,200 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 200 10,000 1 16.667 50 T/J 488,900 0 B 0 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 570 565 535 555 -15 8,528,900 4,594,686,500 879 444.000 555 T/J 130,200 0 B 0 178 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 0 179 CTRA Ciputra Development Tbk. --M6XX-1 710 710 665 665 -45 15,943,700 10,619,086,000 809 148.890 665 T/J 6,103,700 0 B 0 180 CTTH Citatah Tbk. --U2---2 50 51 50 50 0 98,000 4,910,500 17 2.105 51 J 67,500 0 B 0 181 DADA Diamond Citra Propertindo Tbk. --U6---2 250 272 234 250 0 13,579,500 3,498,630,200 1,646 245.098 250 T/J 228,100 248 B 14,700 182 DART Duta Anggada Realty Tbk. --U6---1 260 0 0 260 0 0 0 0 48.064 270 J 20,000 244 B 10,100 183 DAYA Duta Intidaya Tbk. --U9---2 294 0 0 294 0 0 0 0 164.154 290 J 800 0 B 0 184 DEAL Dewata Freightinternational Tbk. --U7---2 188 186 175 175 -13 524,500 92,368,000 43 116.667 175 T/J 9,652,300 0 B 0 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,735 1,730 1,730 1,730 -5 1,000 1,730,000 2 3,472.362 1,735 J 700 1,725 B 800 186 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 1 16.496 50 T/J 147,492,800 0 B 0 187 DFAM Dafam Property Indonesia Tbk. --U9---2 370 370 368 368 -2 123,400 45,554,600 47 320.000 370 J 3,200 368 T/B 12,000 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 11,077,600 0 B 0 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,700 1,690 1,690 0 3,200 5,425,500 6 845.000 1,695 J 1,000 1,690 T/B 100 190 DILD Intiland Development Tbk. --U6---1 226 222 212 212 -14 373,500 79,264,000 33 36.943 212 T/J 6,554,700 0 B 0 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,575 1,595 1,465 1,465 -110 2,100 3,135,500 10 49.661 1,525 J 800 0 B 0 192 DKFT Central Omega Resources Tbk. --M2---2 96 96 90 90 -6 6,708,700 606,840,700 247 231.184 91 J 180,800 90 T/B 3,917,700 193 DLTA Delta Djakarta Tbk. --U5---1 4,850 5,400 5,200 5,275 425 600 3,187,500 6 31,532.070 5,275 T/J 100 4,910 B 100 194 DMAS Puradelta Lestari Tbk. --M6K--1 170 170 159 159 -11 6,385,200 1,027,577,600 912 75.714 159 T/J 11,094,100 0 B 0 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 83 84 78 78 -5 466,800 36,458,700 79 33.913 78 T/J 987,300 0 B 0 196 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 950 955 0 52,300 49,709,000 32 104.372 955 T/J 6,600 950 B 108,200 197 DNAR Bank Oke Indonesia Tbk. --U8---1 222 270 210 270 48 400 100,000 3 245.455 262 J 1,200 210 B 5,600 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,180 3,180 0 36,000 114,480,000 8 2,793.419 3,180 T/J 12,200 3,000 B 100 199 DOID Delta Dunia Makmur Tbk. --M2---1 116 114 108 108 -8 3,267,300 352,933,300 205 146.215 108 T/J 1,293,900 0 B 0 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 220 222 222 222 2 100 22,200 1 72.129 222 T/J 5,500 206 B 1,000 201 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 202 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 80 89 77 84 4 22,600 1,896,900 31 47.806 84 T/J 135,900 82 B 1,400 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 360 360 336 356 -4 138,200 46,767,600 61 96.216 356 T/J 299,000 354 B 300 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,775 J 200 0 B 0 205 DUCK Jaya Bersama Indo Tbk. --U9---1 755 710 705 705 -50 1,303,300 918,828,500 43 139.604 705 T/J 45,000 0 B 0 206 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,880 J 100 0 B 0 207 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 2,200 2,050 2,100 100 21,800 46,972,000 28 772.992 2,100 T/J 10,000 2,020 B 100 208 DWGL Dwi Guna Laksana Tbk. --U9---2 248 248 248 248 0 1,100 272,800 4 165.333 246 J 14,800 0 B 0 209 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 582,800 29,141,300 51 14.286 51 J 976,900 50 T/B 113,800 210 EAST Eastparc Hotel Tbk. --M9---2 59 61 57 59 0 2,989,200 178,419,900 134 44.361 60 J 166,000 59 T/B 400 211 ECII Electronic City Indonesia Tbk. --U9---2 760 770 710 770 10 56,100 41,136,000 10 19.012 760 J 94,900 0 B 0 212 EKAD Ekadharma International Tbk. --U3---1 830 830 775 800 -30 247,900 193,820,500 141 2,030.869 810 J 9,900 785 B 3,000 213 ELSA Elnusa Tbk. --M2K--1 176 175 164 164 -12 13,519,300 2,238,140,200 1,206 41.000 164 T/J 4,108,300 0 B 0 214 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 604,694,300 0 B 0 215 EMDE Megapolitan Developments Tbk. --U6---2 200 199 186 199 -1 64,200 12,266,200 6 79.600 199 T/J 14,000 0 B 0 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,150 5,150 5,150 150 92,200 474,830,000 6 715.278 5,150 T/J 200 0 B 0 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 200 10,000 2 4.169 50 T/J 19,270,400 0 B 0 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 2,150 2,050 2,150 -50 600 1,240,000 4 1,504.243 2,150 T/J 3,200 0 B 0 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,385 1,385 1,290 1,290 -95 3,776,700 4,898,826,000 1,446 129.000 1,290 T/J 3,271,000 0 B 0 221 ERTX Eratex Djaja Tbk. --U4---2 130 138 138 138 8 200 27,600 1 58.571 129 J 2,100 0 B 0 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 154 145 145 145 -9 35,100 5,089,500 6 88.957 145 T/J 12,200 0 B 0 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 160 154 149 149 -11 5,741,500 856,600,100 175 277.411 149 T/J 548,900 0 B 0 224 ESTA Esta Multi Usaha Tbk. --U9---2 210 196 196 196 -14 15,400 3,018,400 12 163.333 196 T/J 1,468,100 0 B 0 225 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 200 10,000 2 20.080 50 T/J 257,700 0 B 0 226 ETWA Eterindo Wahanatama Tbk --U3---1 55 55 55 55 0 100 5,500 1 4.529 54 J 28,600 0 B 0 227 EXCL XL Axiata Tbk. --M7BX-1 1,800 1,800 1,675 1,675 -125 9,633,300 16,278,806,500 2,477 85.008 1,675 T/J 1,395,900 0 B 0 228 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,080 1,020 1,030 -50 2,200 2,306,000 8 3,239.707 1,080 J 3,600 1,040 B 200 229 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 0 0 6,950 0 0 0 0 1,592.722 7,000 J 1,500 6,475 B 100 230 FILM MD Pictures Tbk. --U9---1 121 140 113 121 0 9,310,800 1,157,149,700 709 57.619 122 J 32,500 121 T/B 347,700 231 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 232 FIRE Alfa Energi Investama Tbk. --U2---2 125 121 117 117 -8 447,800 52,396,600 97 23.400 117 T/J 1,223,800 0 B 0 233 FISH FKS Multi Agro Tbk. --U9---2 2,430 2,430 2,280 2,280 -150 500 1,175,000 3 1,824.000 0 J 0 2,280 T/B 100 234 FITT Hotel Fitra International Tbk. --U9---2 56 56 53 53 -3 71,100 3,769,600 10 51.961 53 T/J 115,100 0 B 0 235 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 100 0 B 0 236 FOOD Sentra Food Indonesia Tbk. --U5---2 77 83 72 78 1 85,500 6,707,900 52 57.778 79 J 53,000 78 T/B 2,000 237 FORU Fortune Indonesia Tbk --U9---2 97 97 97 97 0 100 9,700 1 74.615 95 J 900 0 B 0 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 12,041,800 0 B 0 239 FPNI Lotte Chemical Titan Tbk. --U3---2 65 67 61 63 -2 325,300 20,373,500 65 19.109 62 J 140,000 61 B 187,600 240 FREN Smartfren Telecom Tbk. --U7---1 63 60 59 59 -4 6,306,500 372,382,700 450 3.278 59 T/J 17,336,800 0 B 0 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 104 104 104 0 900 93,600 1 94.545 104 T/J 74,200 99 B 2,200 242 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 3,752,200 0 B 0 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 52 50 50 -1 1,218,100 61,410,300 43 31.250 51 J 481,800 50 T/B 8,900 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 0 0 1,700 0 0 0 0 1,360.000 2,050 J 1,000 1,590 B 100 245 GEMA Gema Grahasarana Tbk. --U9---2 360 360 340 360 0 20,100 7,234,000 3 800.000 360 T/J 140,100 336 B 1,100 246 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 247 GGRM Gudang Garam Tbk. --M5B3-1 41,600 41,600 38,700 39,175 -2,425 1,814,000 72,225,837,500 4,784 1,528.780 39,300 J 700 39,175 T/B 4,300 248 GGRP Gunung Raja Paksi Tbk. --U3---2 370 390 346 346 -24 1,800 666,600 12 41.190 346 T/J 700 0 B 0 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,390 1,550 1,550 1,550 160 100 155,000 1 132.479 1,525 J 3,200 1,520 B 100 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 222 222 208 208 -14 13,884,700 2,909,192,600 1,511 27.961 208 T/J 1,388,100 0 B 0 251 GJTL Gajah Tunggal Tbk. --M4---1 328 328 306 306 -22 2,236,600 686,672,400 574 60.075 306 T/J 302,900 0 B 0 252 GLOB Global Teleshop Tbk. --U9---2 290 310 310 310 20 100 31,000 1 26.957 280 J 800 0 B 0 253 GLVA Galva Technologies Tbk. --U9---2 240 248 224 228 -12 485,300 112,702,400 56 100.885 230 J 1,000 228 T/B 112,500 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 69 69 65 65 -4 9,147,800 601,956,700 444 16.250 65 T/J 388,600 0 B 0 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 0 0 18,700 0 0 0 0 3,252.174 18,075 J 300 0 B 0 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 220 168 220 40 65,000 11,700,000 10 130.178 220 T/J 23,700 180 B 400 257 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 258 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,170 1,160 1,095 1,140 -30 72,300 81,593,000 68 88.716 1,140 T/J 32,300 1,110 B 100 259 GPRA Perdana Gapuraprima Tbk. --U6---1 52 52 50 50 -2 535,100 26,965,000 23 21.568 51 J 875,800 50 T/B 6,393,100 260 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 261 GSMF Equity Development Investment Tbk. --U8---2 125 124 124 124 -1 100 12,400 1 9.976 123 J 6,700 0 B 0 262 GTBO Garda Tujuh Buana Tbk --U2---2 85 100 80 90 5 220,400 17,847,500 25 78.261 89 J 9,200 88 B 100 263 GWSA Greenwood Sejahtera Tbk. --U6---1 105 98 98 98 -7 200,100 19,609,800 14 39.200 120 J 100,000 98 T/B 20,400 264 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 9,383,500 0 B 0 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 4,085,000 0 B 0 266 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 0 0 148 0 0 0 0 83.261 160 J 5,000 0 B 0 267 HDIT Hensel Davest Indonesia Tbk. --U9---1 535 550 550 550 15 100 55,000 1 104.762 550 T/J 10,200 0 B 0 268 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 269 HEAL Medikaloka Hermina Tbk. --U9---1 2,540 2,540 2,380 2,480 -60 16,200 39,840,000 13 67.027 2,460 J 80,600 2,380 B 200 270 HELI Jaya Trishindo Tbk. --U7---2 150 0 0 150 0 0 0 0 136.364 170 J 5,100 147 B 1,000 271 HERO Hero Supermarket Tbk. --U9---1 705 730 725 730 25 6,000 4,378,500 5 1,523.754 750 J 10,100 725 B 400 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,530 2,600 2,410 2,450 -80 102,300 252,782,000 84 750.015 2,450 T/J 11,300 2,410 B 6,100 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 585 585 0 3,100 1,813,500 2 900.000 585 T/J 15,300 545 B 9,700 274 HKMU HK Metals Utama Tbk. --U9---1 118 117 110 110 -8 403,100 44,424,700 44 47.826 110 T/J 470,000 0 B 0 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,510 1,510 1,405 1,405 -105 35,546,800 50,412,002,500 4,122 7,013.778 1,405 T/J 11,182,500 0 B 0 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 830 830 785 805 -25 11,286,900 9,044,895,000 433 259.677 805 T/J 153,800 795 B 74,500 277 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 278 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 99 93 99 -1 19,000 1,828,000 7 53.514 99 T/J 23,700 0 B 0 279 HRME Menteng Heritage Realty Tbk. --U9---2 910 930 905 910 0 61,266,200 56,439,116,000 206 866.667 910 T/J 143,100 905 B 18,500 280 HRTA Hartadinata Abadi Tbk. --M5---1 248 248 240 244 -4 73,800 17,784,000 21 81.333 246 J 20,000 244 T/B 1,000 281 HRUM Harum Energy Tbk. --M2K--1 1,190 1,185 1,140 1,180 -10 1,706,000 2,008,069,000 135 22.692 1,180 T/J 1,500 1,175 B 129,900 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 39,310,900 0 B 0 283 IBFN Intan Baruprana Finance Tbk. --U8---2 334 334 312 312 -22 300 97,000 3 22.057 334 J 2,900 0 B 0 284 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 100 0 B 0 285 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,975 10,925 10,325 10,400 -575 6,384,200 66,543,100,000 4,255 385.542 10,425 J 600 10,400 T/B 239,000 286 ICON Island Concepts Indonesia Tbk. --U9---2 57 64 58 63 6 99,500 5,916,000 11 120.931 63 T/J 900 54 B 13,200 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 292 290 272 272 -20 250,300 68,183,600 7 21.250 272 T/J 24,400 0 B 0 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 123 127 115 117 -6 38,200 4,618,500 44 111.429 122 J 100 117 T/B 4,400 289 IFSH Ifishdeco Tbk. --U2---2 440 440 438 440 0 2,000 879,600 3 100.000 410 J 118,700 0 B 0 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 262 262 244 260 -2 3,200 811,000 5 169.935 246 J 5,000 0 B 0 291 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 292 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,000 50,000 1 14.286 50 T/J 16,043,400 0 B 0 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 146 144 137 144 -2 226,200 31,635,600 40 120.000 144 T/J 148,600 140 B 62,500 294 IKBI Sumi Indo Kabel Tbk. --U4---2 244 230 228 228 -16 7,100 1,619,400 5 20.677 240 J 2,000 228 T/B 3,900 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 520 520 484 484 -36 2,292,800 1,129,729,600 259 64.977 490 J 22,000 484 T/B 3,500 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 169 170 158 158 -11 3,152,900 510,303,400 63 31.600 158 T/J 330,500 0 B 0 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,035 1,020 1,035 5 157,000 161,727,000 40 272.368 1,035 T/J 30,700 1,020 B 2,900 298 INAF Indofarma (Persero) Tbk. --U5---1 600 630 560 565 -35 5,136,900 3,049,136,500 1,887 226.000 565 T/J 153,400 560 B 472,900 299 INAI Indal Aluminium Industry Tbk. --U3---2 370 350 346 350 -20 11,400 3,950,000 7 127.783 350 T/J 5,000 346 B 1,300 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 2,532,000 0 B 0 301 INCI Intanwijaya Internasional Tbk --U3---1 350 380 330 380 30 7,900 2,626,000 10 41.099 344 J 12,700 330 B 3,300 302 INCO Vale Indonesia Tbk. --M2XX-1 1,910 1,880 1,780 1,780 -130 4,016,600 7,179,399,500 997 726.531 1,780 T/J 1,533,100 0 B 0 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,900 7,000 6,425 6,425 -475 13,687,800 88,706,935,000 5,803 1,099.813 6,425 T/J 26,800 0 B 0 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 60 75 56 59 -1 164,600 9,860,400 45 53.636 60 J 15,000 59 T/B 12,900 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,785 1,790 1,665 1,665 -120 131,600 220,968,000 41 224.245 1,665 T/J 34,300 0 B 0 306 INDS Indospring Tbk. --M4---1 1,640 1,640 1,530 1,530 -110 400 629,000 4 143.437 1,550 J 100 0 B 0 307 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 4,600 230,000 2 4.000 50 T/J 1,744,000 0 B 0 308 INDY Indika Energy Tbk. --M2K--1 515 515 480 480 -35 3,127,900 1,531,636,500 861 16.271 480 T/J 40,400 0 B 0 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,870 4,850 4,530 4,530 -340 4,594,600 21,046,355,000 2,623 233.425 4,530 T/J 661,300 0 B 0 310 INOV Inocycle Technology Group Tbk. --M3---2 266 266 256 260 -6 90,700 23,649,200 24 104.000 258 J 9,800 256 B 19,000 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 0 0 50 0 0 0 0 0.286 50 J 459,500 0 B 0 312 INPP Indonesian Paradise Property Tbk. --U9---2 700 800 655 700 0 13,000 9,200,000 27 666.667 710 J 13,200 660 B 200 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,670 3,680 3,560 3,670 0 310,200 1,140,667,000 68 1,329.710 3,680 J 2,000 3,500 B 200 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 850 J 949,900 0 B 0 315 INTA Intraco Penta Tbk. --U9---2 432 424 420 424 -8 7,100 3,010,000 2 298.884 438 J 3,600 424 T/B 18,000 316 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 202 J 3,500 0 B 0 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,275 11,075 10,500 10,500 -775 2,211,700 23,447,077,500 2,966 420.000 10,500 T/J 407,900 0 B 0 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 296 298 276 288 -8 2,029,100 567,269,600 482 17.561 288 T/J 205,000 276 B 4,000 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 120 120 112 112 -8 387,300 43,603,700 282 29.474 112 T/J 10,000 0 B 0 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 57 57 54 56 -1 146,000 7,905,600 24 26.667 55 J 700 0 B 0 321 IPTV MNC Vision Networks Tbk. --U9---1 364 364 348 364 0 1,539,200 551,194,000 319 151.667 364 T/J 400 362 B 210,500 322 IRRA Itama Ranoraya Tbk. --U9---2 530 530 500 520 -10 2,715,200 1,401,211,500 236 139.037 520 T/J 155,000 515 B 6,000 323 ISAT Indosat Tbk. --M7K--1 1,695 1,685 1,580 1,580 -115 2,183,100 3,467,792,500 875 112.857 1,580 T/J 102,700 0 B 0 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 117 114 109 109 -8 9,733,800 1,064,537,400 213 36.949 110 J 74,400 109 T/B 508,600 325 ITIC Indonesian Tobacco Tbk. --U5---2 2,000 2,080 1,920 2,030 30 9,907,500 19,726,002,000 3,381 922.727 2,030 T/J 71,500 2,020 B 13,800 326 ITMA Sumber Energi Andalan Tbk. --U9---2 260 256 242 256 -4 25,038,300 6,259,288,800 21 73.669 256 T/J 800 242 B 1,500 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,975 8,000 7,425 7,450 -525 1,195,200 8,947,135,000 1,765 53.214 7,450 T/J 400 7,425 B 1,400 328 JAST Jasnita Telekomindo Tbk. --U7---2 955 955 915 935 -20 3,777,200 3,568,726,500 57 380.081 940 J 8,400 935 T/B 500 329 JAWA Jaya Agra Wattie Tbk. --U1---1 72 0 0 72 0 0 0 0 14.400 86 J 700 70 B 10,000 330 JAYA Armada Berjaya Trans Tbk. --U7---2 73 70 68 68 -5 524,300 35,670,300 40 23.611 69 J 18,900 68 T/B 6,000 331 JECC Jembo Cable Company Tbk. --U4---2 4,810 6,000 6,000 6,000 1,190 1,000 6,000,000 3 454.735 5,950 J 1,000 0 B 0 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,703,900 0 B 0 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 545 540 540 540 -5 1,200,000 648,000,000 1 306.313 540 T/J 15,000 0 B 0 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 380 380 356 380 0 101,100 38,415,600 4 314.525 380 T/J 496,300 0 B 0 335 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 336 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 515 555 490 498 -17 7,800 3,924,100 8 355.714 490 J 2,800 480 B 2,600 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,140 1,080 1,080 -80 6,808,700 7,396,658,500 1,728 295.243 1,080 T/J 401,400 0 B 0 338 JRPT Jaya Real Property Tbk. --M6K--1 404 424 398 410 6 7,254,200 2,970,447,400 383 394.231 410 T/J 105,300 408 B 23,600 339 JSKY Sky Energy Indonesia Tbk. --U4---1 80 81 75 75 -5 5,979,600 454,513,800 495 37.500 75 T/J 2,680,000 0 B 0 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 3,690 3,450 3,450 -250 3,686,900 12,787,284,000 2,076 203.444 3,450 T/J 549,700 0 B 0 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,070 J 200 935 B 500 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 945 945 0 112,100 105,934,500 12 2,100.000 950 J 92,600 945 T/B 47,500 343 KAEF Kimia Farma (Persero) Tbk. --M5---1 720 740 670 675 -45 7,311,300 5,101,866,000 2,025 675.000 675 T/J 7,100 670 B 978,400 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 100 5,000 1 8.464 50 T/J 175,000 0 B 0 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 160,300 8,015,000 62 33.333 50 T/J 682,600 0 B 0 346 KBLI KMI Wire & Cable Tbk. --M4K--1 360 358 336 336 -24 1,577,700 535,707,400 171 40.827 336 T/J 256,700 0 B 0 347 KBLM Kabelindo Murni Tbk. --U4---2 238 234 226 228 -10 76,700 17,520,400 20 7.600 240 J 300 228 T/B 4,700 348 KBLV First Media Tbk. --U9---2 348 350 350 350 2 1,400 490,000 4 93.100 350 T/J 141,800 0 B 0 349 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 350 KDSI Kedawung Setia Industrial Tbk. --U3---2 810 805 760 800 -10 4,800 3,744,500 11 200.000 880 J 100 795 B 100 351 KEEN Kencana Energi Lestari Tbk. --M7---1 332 338 312 338 6 2,032,600 670,987,600 72 85.354 338 T/J 192,600 314 B 19,900 352 KEJU Mulia Boga Raya Tbk. --U5---2 750 750 730 740 -10 137,900 102,153,500 43 98.667 740 T/J 200 730 B 33,800 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 7,700 385,000 2 1.818 50 T/J 1,075,400 0 B 0 354 KICI Kedaung Indah Can Tbk --U5---1 224 0 0 224 0 0 0 0 47.557 246 J 100 0 B 0 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 260 260 242 242 -18 1,663,900 407,888,200 160 8.396 242 T/J 17,272,700 0 B 0 356 KINO Kino Indonesia Tbk. --M5---1 2,790 2,790 2,600 2,600 -190 291,500 759,704,000 126 68.421 2,600 T/J 224,600 0 B 0 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 160 200 150 195 35 3,200 536,800 6 65.000 195 T/J 5,300 156 B 1,600 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,275 1,265 1,265 1,265 -10 100 126,500 1 626.238 1,265 T/J 4,600 0 B 0 359 KKGI Resource Alam Indonesia Tbk. --U2---1 190 180 180 180 -10 12,000 2,160,000 8 631.579 180 T/J 500 177 B 5,800 360 KLBF Kalbe Farma Tbk. --M5BX-1 1,040 1,125 995 1,000 -40 59,267,400 62,033,287,000 9,884 9,753.243 1,005 J 218,100 1,000 T/B 743,900 361 KMTR Kirana Megatara Tbk. --U3---2 190 200 180 180 -10 52,800 9,556,700 12 39.301 200 J 23,200 180 T/B 14,700 362 KOBX Kobexindo Tractors Tbk. --U9---1 84 82 79 80 -4 355,500 28,111,900 55 20.000 80 T/J 25,000 79 B 1,300 363 KOIN Kokoh Inti Arebama Tbk --U9---2 100 101 99 101 1 6,700 674,300 6 68.324 101 T/J 100 99 B 19,300 364 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 750 J 2,200 0 B 0 365 KOPI Mitra Energi Persada Tbk. --U7---2 600 580 580 580 -20 100 58,000 1 146.835 605 J 15,000 580 T/B 900 366 KOTA DMS Propertindo Tbk. --U6---1 550 515 515 515 -35 30,600 15,759,000 8 257.500 515 T/J 158,700 0 B 0 367 KPAL Steadfast Marine Tbk. --U4---1 112 128 105 105 -7 1,802,800 215,415,800 729 91.304 106 J 9,700 105 T/B 22,700 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 3,000 150,000 2 29.762 50 T/J 2,164,800 0 B 0 369 KPIG MNC Land Tbk. --M9---2 124 124 117 122 -2 3,612,400 436,205,900 426 262.518 122 T/J 500,800 121 B 118,400 370 KRAH Grand Kartech Tbk. --U4---2 1,180 1,135 1,100 1,100 -80 2,200 2,460,000 3 400.000 1,100 T/J 15,000 0 B 0 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 183 183 171 171 -12 2,516,900 432,106,800 207 21.259 171 T/J 1,022,100 0 B 0 372 KREN Kresna Graha Investama Tbk. --U9---1 446 446 416 416 -30 8,306,000 3,597,100,400 179 4,327.923 416 T/J 987,700 0 B 0 373 LAND Trimitra Propertindo Tbk. --U6---2 484 590 452 452 -32 307,800 139,253,600 33 115.897 452 T/J 4,000 0 B 0 374 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 40,310,000 0 B 0 375 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 376 LCKM LCK Global Kedaton Tbk. --U7---2 324 326 320 326 2 19,800 6,442,400 11 156.731 326 T/J 79,100 324 B 200 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 23,169,400 0 B 0 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 92.562 5,600 J 100 5,500 B 500,000 379 LINK Link Net Tbk. --M9---1 3,450 3,850 3,430 3,590 140 2,488,500 9,087,782,000 337 224.375 3,590 T/J 2,845,500 3,580 B 2,100 380 LION Lion Metal Works Tbk. --U3---1 450 0 0 450 0 0 0 0 281.833 448 J 1,700 0 B 0 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 7,200 360,000 7 15.714 50 T/J 1,862,200 0 B 0 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 90 88 84 88 -2 2,700 229,500 4 12.841 88 T/J 4,400 0 B 0 383 LMSH Lionmesh Prima Tbk. --U3---2 244 302 290 290 46 700 206,600 5 40.278 290 T/J 4,500 250 B 200 384 LPCK Lippo Cikarang Tbk --U6---1 570 570 535 535 -35 750,500 403,723,500 171 60.319 535 T/J 526,100 0 B 0 385 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,580 J 100 0 B 0 386 LPIN Multi Prima Sejahtera Tbk --U4---2 178 178 168 168 -10 22,300 3,945,500 9 76.631 170 J 5,000 168 T/B 37,000 387 LPKR Lippo Karawaci Tbk. --M6K--1 198 192 185 185 -13 49,790,700 9,222,278,200 472 59.740 185 T/J 9,245,800 0 B 0 388 LPLI Star Pacific Tbk --U9---2 82 88 77 77 -5 80,200 6,783,800 12 2.375 77 T/J 14,300 0 B 0 389 LPPF Matahari Department Store Tbk. --M9XX-1 2,120 2,100 1,975 1,975 -145 3,893,400 7,694,993,000 1,983 44.753 1,975 T/J 2,304,500 0 B 0 390 LPPS Lippo Securities Tbk. --U8---2 72 0 0 72 0 0 0 0 4.891 71 J 7,000 0 B 0 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 150 150 146 146 -4 1,300 190,500 4 16.222 149 J 350,000 0 B 0 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 705 695 660 660 -45 6,068,000 4,017,370,500 653 170.323 660 T/J 5,801,100 0 B 0 393 LTLS Lautan Luas Tbk. --U9---1 505 505 470 500 -5 202,100 98,773,400 51 176.748 500 T/J 64,900 490 B 100 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 545 590 510 510 -35 11,343,600 6,110,964,500 2,420 178.322 510 T/J 558,900 0 B 0 395 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 396 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 61,092,500 0 B 0 397 MAIN Malindo Feedmill Tbk. --M3K--1 605 605 565 565 -40 1,371,800 783,880,000 576 321.023 565 T/J 70,000 0 B 0 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,900 245,000 6 6.835 50 T/J 402,428,600 0 B 0 399 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 400 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,210 0 0 3,210 0 0 0 0 152.857 3,180 J 20,000 0 B 0 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,750 J 800 0 B 0 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 670 660 625 625 -45 30,835,300 19,779,304,000 2,911 1,002.969 625 T/J 364,800 0 B 0 403 MARI Mahaka Radio Integra Tbk. --M9---2 175 173 166 166 -9 1,900 319,700 8 221.333 167 J 48,400 0 B 0 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 428 430 420 420 -8 1,605,400 685,782,800 224 840.000 426 J 29,400 420 T/B 21,300 405 MASA Multistrada Arah Sarana Tbk. --U4---1 498 496 496 496 -2 200 99,200 2 352.673 496 T/J 40,800 464 B 100 406 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,375 J 100 0 B 0 407 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,690 1,690 1,575 1,575 -115 107,600 169,769,000 48 121.154 1,595 J 79,900 1,575 T/B 6,200 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 292 304 272 274 -18 593,500 165,971,200 182 17.125 278 J 35,700 276 B 3,200 409 MBTO Martina Berto Tbk. --U5---1 68 83 64 83 15 30,600 1,965,900 17 11.216 78 J 1,900 0 B 0 410 MCAS M Cash Integrasi Tbk. --U9---2 1,585 1,585 1,475 1,575 -10 27,600 42,876,000 18 113.718 1,575 T/J 4,500 1,550 B 100 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 79 79 74 74 -5 8,260,800 619,211,300 147 66.372 75 J 18,100 74 T/B 28,900 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 11,634,400 0 B 0 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,125 1,170 1,090 1,125 0 284,425,900 324,428,927,500 11,006 293.357 1,125 T/J 4,651,300 1,120 B 563,500 414 MDKI Emdeki Utama Tbk. --U3---2 155 172 150 172 17 294,400 44,473,200 15 40.251 155 J 14,500 152 B 200 415 MDLN Modernland Realty Tbk. --M6---1 146 145 136 136 -10 8,176,400 1,152,820,200 224 40.361 136 T/J 68,500 0 B 0 416 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 31,511,900 0 B 0 417 MEDC Medco Energi Internasional Tbk. --M2K--1 460 478 428 428 -32 21,856,000 9,388,382,200 1,397 753.826 428 T/J 3,117,100 0 B 0 418 MEGA Bank Mega Tbk. --U8---1 5,675 5,675 5,600 5,600 -75 7,700 43,530,000 14 4,081.990 5,650 J 10,000 5,475 B 200 419 MERK Merck Tbk. --U5---2 1,850 1,850 1,725 1,725 -125 15,400 26,950,500 36 4,548.211 1,725 T/J 3,300 0 B 0 420 META Nusantara Infrastructure Tbk. --U7---1 141 141 139 139 -2 32,400 4,545,800 5 42.111 141 J 5,100 138 B 700 421 MFIN Mandala Multifinance Tbk. --U8---2 1,140 1,140 1,065 1,065 -75 201,500 214,635,000 27 1,092.308 1,065 T/J 355,700 0 B 0 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 348 348 348 348 0 1,000 348,000 6 174.000 348 T/J 4,700 324 B 3,000 423 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 424 MGRO Mahkota Group Tbk. --M1K--1 680 685 660 660 -20 1,349,200 917,603,000 159 293.333 660 T/J 28,000 655 B 18,700 425 MICE Multi Indocitra Tbk. --U9---2 352 348 340 340 -12 1,900 652,400 7 69.388 338 J 100,000 330 B 500 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,240 0 0 1,240 0 0 0 0 450.909 1,340 J 100 1,240 B 100 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,855 1,855 1,730 1,735 -120 1,100,600 1,941,847,500 375 102.150 1,770 J 1,000 1,735 T/B 61,100 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 4,800 240,000 17 238.095 50 T/J 2,493,800 0 B 0 429 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,075,600 0 B 0 430 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 431 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 0 0 50 0 0 0 0 125.000 50 J 11,280,100 0 B 0 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,950 15,900 15,900 15,900 -50 3,000 47,700,000 1 757.143 15,900 T/J 5,000 0 B 0 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,525 13,525 13,000 13,000 -525 1,000 13,157,500 5 82,802.548 13,500 J 1,300 12,625 B 1,100 434 MLIA Mulia Industrindo Tbk --U3---2 468 468 458 458 -10 4,463,800 2,061,425,200 192 76.493 458 T/J 105,000 456 B 44,600 435 MLPL Multipolar Tbk. --M9---1 51 52 50 50 -1 4,787,200 240,902,300 66 5.735 51 J 2,577,600 50 T/B 8,357,900 436 MLPT Multipolar Technology Tbk. --U9---1 342 340 320 320 -22 56,400 18,934,400 8 66.667 340 J 34,600 320 T/B 100 437 MMLP Mega Manunggal Property Tbk. --M6---2 119 124 111 124 5 437,600 51,983,400 66 21.197 124 T/J 160,100 114 B 99,900 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,000 930 930 -70 19,489,400 18,156,453,000 5,483 103.333 930 T/J 9,531,900 0 B 0 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 188.793 1,090 J 14,600 0 B 0 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 555 570 540 545 -10 4,780,400 2,644,876,000 300 36.333 550 J 219,000 545 T/B 109,400 441 MPOW Megapower Makmur Tbk. --U7---2 57 61 54 57 0 27,800 1,505,600 20 28.500 55 J 700 0 B 0 442 MPPA Matahari Putra Prima Tbk. --U9---1 85 95 80 83 -2 606,900 52,191,600 194 34.896 83 T/J 2,800 82 B 18,600 443 MPRO Maha Properti Indonesia Tbk. --U6---2 995 990 930 930 -65 1,100 1,083,000 2 845.455 930 T/J 4,200 0 B 0 444 MRAT Mustika Ratu Tbk. --U5---1 136 139 127 139 3 4,600 592,600 4 21.385 139 T/J 7,500 133 B 100 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,950 5,375 4,900 5,375 425 2,400 11,912,500 3 487.536 5,100 J 200 0 B 0 446 MSIN MNC Studios International Tbk. --M9---2 346 390 336 390 44 143,300 55,223,200 41 78.000 390 T/J 216,400 346 B 20,000 447 MSKY MNC Sky Vision Tbk. --U9---1 1,450 1,415 1,415 1,415 -35 5,800 8,207,000 6 93.092 1,415 T/J 14,200 1,410 B 2,000 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,200 1,200 1,120 1,145 -55 1,514,500 1,767,328,000 407 2,061.280 1,145 T/J 10,000 1,120 B 23,300 449 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 126,180,300 0 B 0 450 MTLA Metropolitan Land Tbk. --U6---1 414 414 386 400 -14 69,300 28,231,000 16 168.173 410 J 8,400 400 T/B 3,700 451 MTPS Meta Epsi Tbk. --U7---2 276 258 258 258 -18 4,400 1,135,200 8 80.625 258 T/J 12,100 0 B 0 452 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 453 MTSM Metro Realty Tbk. --U6---2 179 220 188 220 41 1,100 210,000 2 56.374 212 J 4,400 168 B 800 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 4,200 210,000 4 50.000 53 J 200 50 T/B 200 455 MYOH Samindo Resources Tbk. --U2---1 1,210 1,160 1,130 1,130 -80 102,400 115,767,500 61 134.592 1,130 T/J 184,800 0 B 0 456 MYOR Mayora Indah Tbk. --M5KB-1 1,805 1,805 1,685 1,750 -55 1,410,200 2,443,683,000 879 8,754.377 1,755 J 100 1,750 T/B 138,600 457 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 458 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 459 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 50 50 0 7,000 350,000 5 7.516 54 J 4,000 50 T/B 13,500 460 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,030 1,030 995 1,030 0 52,565,000 53,731,055,500 2,020 1,000.000 1,035 J 46,100 1,025 B 101,800 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 129 128 126 127 -2 13,600 1,733,700 7 75.595 127 T/J 5,000 126 B 6,500 463 NFCX NFC Indonesia Tbk. --U9---2 2,350 2,340 2,300 2,340 -10 1,500 3,488,000 4 126.486 2,340 T/J 2,300 2,290 B 400 464 NICK Charnic Capital Tbk. --U9---2 294 278 274 278 -16 30,200 8,275,600 2 139.000 280 J 10,000 0 B 0 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 338 340 316 316 -22 2,746,000 887,030,600 713 97.231 316 T/J 318,000 0 B 0 466 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 467 NIRO City Retail Developments Tbk. --U6---2 137 155 137 155 18 3,638,500 551,273,500 42 147.619 155 T/J 623,000 147 B 216,700 468 NISP Bank OCBC NISP Tbk. --U8---1 835 875 875 875 40 100 87,500 1 1,060.298 835 J 12,500 800 B 100 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 400 0 B 0 470 NRCA Nusa Raya Cipta Tbk. --U6---1 280 276 270 272 -8 236,000 63,930,400 30 32.000 272 T/J 9,600 270 B 1,699,700 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 71,605,300 0 B 0 472 NZIA Nusantara Almazia Tbk. --U6---1 450 0 0 450 0 0 0 0 204.545 440 J 26,200 0 B 0 473 OASA Protech Mitra Perkasa Tbk. --U7---2 360 0 0 360 0 0 0 0 189.474 400 J 1,000 350 B 2,000 474 OCAP Onix Capital Tbk. --U9---2 139 187 139 158 19 6,400 994,800 10 79.000 155 J 1,800 0 B 0 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 90 109 90 91 1 424,000 40,391,100 43 227.676 92 J 11,300 91 T/B 10,300 476 OMRE Indonesia Prima Property Tbk --U6---2 610 0 0 610 0 0 0 0 29.211 760 J 100 610 B 2,200 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 71 71 69 69 -2 1,154,500 80,849,600 44 51.111 70 J 239,600 69 T/B 276,200 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 0 0 50 0 0 0 0 98.922 50 J 5,007,300 0 B 0 479 PALM Provident Agro Tbk. --U1---2 190 189 178 178 -12 21,600 3,846,000 7 48.651 180 J 15,000 0 B 0 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 126 126 118 118 -8 23,218,400 2,814,616,500 393 118.000 118 T/J 7,100 0 B 0 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 76 75 73 73 -3 54,300 4,071,900 12 67.593 81 J 1,500 73 T/B 9,700 482 PANR Panorama Sentrawisata Tbk. --U9---1 146 146 138 138 -8 110,400 15,510,100 34 82.798 141 J 30,000 137 B 7,000 483 PANS Panin Sekuritas Tbk. --U8---1 840 850 785 785 -55 118,300 93,916,500 46 570.909 800 J 400 785 T/B 1,900 484 PBID Panca Budi Idaman Tbk. --U3---1 905 950 845 890 -15 276,000 237,623,500 31 104.706 890 T/J 92,900 845 B 200 485 PBRX Pan Brothers Tbk. --M4---1 354 400 330 338 -16 331,400 111,955,200 107 598.230 338 T/J 20,000 330 B 600 486 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 20,000 0 B 0 487 PCAR Prima Cakrawala Abadi Tbk. --U5---2 250 250 234 250 0 1,100 263,800 8 166.667 250 T/J 10,500 0 B 0 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 650 645 620 645 -5 2,100 1,322,000 5 322.500 640 J 1,300 605 B 200 489 PEGE Panca Global Kapital Tbk. --U9---2 171 0 0 171 0 0 0 0 369.442 169 J 6,300 0 B 0 490 PEHA Phapros Tbk. --U5---2 800 800 775 800 0 34,000 27,106,500 12 66.778 800 T/J 2,000 775 B 100 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 980 940 915 915 -65 50,015,600 46,011,629,500 5,460 305.000 915 T/J 12,321,400 0 B 0 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 81 85 79 83 2 19,600 1,580,500 13 103.750 80 J 1,700 79 B 4,900 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 338 0 0 338 0 0 0 0 450.667 338 J 1,600 0 B 0 494 PICO Pelangi Indah Canindo Tbk --U3---2 500 580 466 468 -32 18,100 9,322,200 24 72.000 468 T/J 2,500 0 B 0 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 660 635 620 620 -40 3,200 1,991,000 5 120.976 650 J 10,000 620 T/B 1,200 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 844,600 0 B 0 497 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 498 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,950 2,980 2,950 2,970 20 1,200 3,559,000 11 1,232.416 2,970 T/J 600 2,760 B 100 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 113 126 111 112 -1 138,100 15,461,600 25 89.600 121 J 30,100 111 B 107,900 500 PNBN Bank Pan Indonesia Tbk --M8K--1 925 930 865 865 -60 2,469,600 2,147,165,000 222 1,440.226 865 T/J 914,300 0 B 0 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,400 170,000 1 50.000 50 T/J 5,927,500 0 B 0 502 PNIN Paninvest Tbk. --U8---1 785 785 735 775 -10 492,700 371,715,500 63 824.117 775 T/J 10,700 740 B 100 503 PNLF Panin Financial Tbk. --M8K--1 214 214 200 200 -14 42,786,900 8,574,602,000 973 216.169 200 T/J 35,652,600 0 B 0 504 PNSE Pudjiadi & Sons Tbk. --U9---2 374 0 0 374 0 0 0 0 186.873 464 J 200 0 B 0 505 POLA Pool Advista Finance Tbk. --U8---2 50 51 51 51 1 200 10,200 1 37.778 50 J 11,800 0 B 0 506 POLI Pollux Investasi Internasional Tbk. --U6---2 915 985 860 930 15 300 277,500 3 56.881 905 J 1,000 860 B 100 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,625 9,850 9,275 9,275 -350 105,700 1,023,225,000 79 1,508.130 9,275 T/J 800 9,225 B 300 508 POLU Golden Flower Tbk. --U4---2 1,675 1,675 1,625 1,625 -50 200 330,000 2 564.236 1,625 T/J 2,000 0 B 0 509 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 644,700 0 B 0 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 4,500 225,000 3 31.736 50 T/J 39,269,600 0 B 0 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 0 0 620 0 0 0 0 115.888 620 J 200 0 B 0 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 0 0 50 0 0 0 0 33.333 50 J 16,822,800 0 B 0 513 POWR Cikarang Listrindo Tbk. --M7---2 665 715 630 650 -15 6,619,100 4,388,558,000 297 43.333 650 T/J 146,600 645 B 3,100 514 PPRE PP Presisi Tbk. --U7---1 116 115 108 108 -8 15,722,500 1,711,267,900 2,970 25.116 108 T/J 310,000 0 B 0 515 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,169,400 108,470,000 146 108.108 50 T/J 57,199,200 0 B 0 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 180 156 168 10 17,500 2,743,200 8 94.579 161 J 5,000 147 B 15,400 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,930 2,930 2,730 2,730 -200 26,600 72,860,000 22 42.000 2,730 T/J 35,000 0 B 0 518 PRIM Royal Prima Tbk. --U9---2 300 318 314 314 14 1,300 409,400 2 62.800 314 T/J 10,300 290 B 100 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 212 197 202 -8 54,312,800 11,092,960,200 3,334 655.355 202 T/J 1,045,800 200 B 65,400 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 162 180 168 170 8 175,800 30,052,400 38 17.000 170 T/J 71,900 152 B 200 521 PSGO Palma Serasih Tbk. --U1---2 113 110 110 110 -3 800 88,000 2 104.762 110 T/J 77,200 0 B 0 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,616,400 0 B 0 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 155 155 145 149 -6 574,400 85,618,900 22 110.370 149 T/J 68,800 146 B 200 524 PTBA Bukit Asam Tbk. --M2BX-1 1,970 1,950 1,835 1,835 -135 19,858,600 36,764,039,000 7,131 1,595.652 1,835 T/J 2,693,200 0 B 0 525 PTIS Indo Straits Tbk. --U7---1 76 78 78 78 2 600 46,800 1 8.211 100 J 400 81 B 11,000 526 PTPP PP (Persero) Tbk. --M6XX-1 780 755 730 730 -50 21,372,400 15,713,184,000 2,073 137.218 730 T/J 10,394,300 0 B 0 527 PTPW Pratama Widya Tbk. --U7---2 740 690 690 690 -50 900 621,000 5 106.154 925 J 5,200 690 T/B 102,800 528 PTRO Petrosea Tbk. --M2---1 1,140 1,120 1,065 1,070 -70 594,000 638,538,000 278 856.000 1,075 J 33,700 1,070 T/B 19,400 529 PTSN Sat Nusapersada Tbk --M4---1 150 151 140 140 -10 244,500 34,345,100 45 72.414 140 T/J 728,200 0 B 0 530 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 0 B 0 531 PUDP Pudjiadi Prestige Tbk. --U9---1 262 246 244 246 -16 2,600 639,400 3 30.683 294 J 300 246 T/B 1,100 532 PURA Putra Rajawali Kencana Tbk. --U7---2 107 133 100 115 8 105,762,100 12,830,226,700 26,541 109.524 115 T/J 486,500 114 B 24,800 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 97 93 91 91 -6 607,800 55,387,400 112 30.333 91 T/J 869,600 0 B 0 534 PWON Pakuwon Jati Tbk. --M6B3-1 394 396 368 368 -26 28,393,200 10,511,411,000 3,148 1,418.713 368 T/J 5,387,100 0 B 0 535 PYFA Pyridam Farma Tbk --U5---2 150 188 141 188 38 5,600 801,900 7 184.241 187 J 8,000 144 B 500 536 PZZA Sarimelati Kencana Tbk. --U9---1 720 720 670 670 -50 117,100 79,870,000 99 60.909 670 T/J 35,900 0 B 0 537 RAJA Rukun Raharja Tbk. --M7---1 79 79 74 74 -5 3,002,900 227,346,600 422 254.191 75 J 196,700 74 T/B 407,600 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 665 650 620 620 -45 2,826,400 1,755,527,000 400 387.500 620 T/J 1,539,100 0 B 0 539 RANC Supra Boga Lestari Tbk. --U9---1 250 250 234 234 -16 6,500 1,522,600 4 46.800 296 J 100 234 T/B 9,800 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 3,100 155,000 2 15.994 50 T/J 4,595,500 0 B 0 541 RDTX Roda Vivatex Tbk --U6---1 3,800 0 0 3,800 0 0 0 0 200.191 0 J 0 3,850 B 1,500 542 REAL Repower Asia Indonesia Tbk. --U6---2 60 57 56 56 -4 2,995,900 167,771,000 3,951 56.000 56 T/J 5,029,500 0 B 0 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 224 230 230 230 6 100 23,000 1 106.154 228 J 500 0 B 0 544 RICY Ricky Putra Globalindo Tbk --U4---1 127 127 127 127 0 100 12,700 1 20.171 127 T/J 11,300 119 B 1,100 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 224 244 210 210 -14 126,500 26,878,600 35 86.048 210 T/J 48,400 0 B 0 546 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 547 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 480 478 476 478 -2 1,100 524,800 7 293.252 478 T/J 98,200 474 B 600 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 298 312 310 310 12 800 248,200 5 2,425.665 300 J 100 0 B 0 549 RODA Pikko Land Development Tbk. --U6---2 52 53 51 52 0 75,500 3,860,800 7 83.027 52 T/J 13,500 51 B 830,900 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,180 1,185 1,150 1,180 0 2,415,200 2,838,299,000 238 462.745 1,180 T/J 783,100 1,165 B 20,200 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 185 168 168 -12 600 109,300 2 67.200 184 J 400 168 T/B 700 552 SAFE Steady Safe Tbk --U7---2 191 192 191 191 0 201,000 38,490,600 45 19.229 210 J 1,000 189 B 1,800 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 131 140 0 120,500 16,149,100 11 175.000 140 T/J 11,900 0 B 0 554 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 930 J 100 0 B 0 555 SATU Kota Satu Properti Tbk. --U6---2 50 51 50 51 1 4,200 210,200 2 43.590 50 J 758,400 0 B 0 556 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 557 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,075 9,075 9,075 0 1,000 9,075,000 2 5,854.839 9,075 T/J 400 8,500 B 500 558 SCMA Surya Citra Media Tbk. --M9XX-1 815 820 760 760 -55 11,941,900 9,209,959,000 2,046 343.809 760 T/J 765,800 0 B 0 559 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 0 560 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 498,500 24,925,000 7 27.536 50 T/J 995,700 0 B 0 561 SDPC Millennium Pharmacon International Tbk. --U9---1 74 74 69 71 -3 300 21,400 3 47.394 78 J 10,000 71 T/B 400 562 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 100 0 B 0 563 SFAN Surya Fajar Capital Tbk. --U9---2 800 795 785 790 -10 13,900 10,989,000 10 420.213 790 T/J 900 785 B 1,200 564 SGRO Sampoerna Agro Tbk. --U1---1 2,250 0 0 2,250 0 0 0 0 96.154 2,250 J 12,500 2,170 B 100 565 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 0 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 705 705 680 700 -5 126,700 88,806,000 32 500.000 700 T/J 44,900 680 B 500 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,240 1,155 1,155 -85 6,059,200 7,074,239,000 2,437 199.138 1,155 T/J 34,400 0 B 0 568 SILO Siloam International Hospitals Tbk. --M9K--1 5,950 5,950 5,800 5,900 -50 88,500 520,055,000 81 67.009 5,900 T/J 42,500 5,775 B 400 569 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 570 SIMP Salim Ivomas Pratama Tbk. --M1---1 228 228 214 214 -14 8,066,700 1,751,719,400 304 19.455 214 T/J 458,300 0 B 0 571 SINI Singaraja Putra Tbk. --U3---2 1,200 1,245 1,245 1,245 45 200 249,000 2 1,152.778 1,200 J 8,500 0 B 0 572 SIPD Sierad Produce Tbk. --U3---2 980 0 0 980 0 0 0 0 1.089 990 J 60,100 980 B 300 573 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 372 J 25,900 280 B 1,000 574 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 575 SKRN Superkrane Mitra Utama Tbk. --M6---2 458 480 434 440 -18 558,100 248,982,600 33 62.857 442 J 10,000 440 T/B 15,000 576 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 577 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,530 4,530 4,410 4,470 -60 195,400 878,202,000 47 3,886.957 4,480 J 900 4,410 B 3,900 578 SMAR Smart Tbk. --U1---2 3,090 3,100 2,880 2,890 -200 16,500 47,743,000 28 954.867 3,080 J 200 2,890 T/B 1,000 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 224 220 210 210 -14 4,132,800 876,709,400 452 37.500 210 T/J 1,210,600 0 B 0 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 710 705 665 665 -45 2,400 1,608,500 11 803.140 695 J 2,000 665 T/B 400 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 90 95 84 84 -6 15,100 1,269,500 3 10.643 84 T/J 8,900 0 B 0 582 SMDR Samudera Indonesia Tbk. --U7---1 145 148 135 137 -8 386,300 53,409,300 59 549.803 141 J 31,000 136 B 2,900 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,575 7,650 7,050 7,050 -525 4,238,900 30,877,710,000 2,595 2,453.198 7,050 T/J 4,310,200 0 B 0 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 193 192 182 182 -11 19,900 3,622,800 4 94.301 191 J 2,500 182 T/B 30,200 585 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 0 586 SMMT Golden Eagle Energy Tbk. --U2---2 99 98 93 93 -6 2,000 189,800 8 217.574 93 T/J 28,200 0 B 0 587 SMRA Summarecon Agung Tbk. --M6K--1 650 650 605 605 -45 1,744,200 1,058,504,000 373 994.085 605 T/J 4,345,200 0 B 0 588 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 589 SMSM Selamat Sempurna Tbk. --U4K--1 1,265 1,265 1,200 1,250 -15 2,521,700 3,139,622,000 794 3,338.764 1,255 J 10,000 1,215 B 17,500 590 SOCI Soechi Lines Tbk. --M7---1 86 87 80 80 -6 11,524,600 930,290,000 498 14.545 80 T/J 690,400 0 B 0 591 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 0 592 SOSS Shield On Service Tbk. --U9---2 400 0 0 400 0 0 0 0 144.928 398 J 1,000 372 B 100 593 SOTS Satria Mega Kencana Tbk. --U9---2 234 0 0 234 0 0 0 0 141.818 218 J 800 0 B 0 594 SPMA Suparma Tbk. --U3---1 244 230 228 228 -16 69,600 15,870,400 10 102.205 230 J 8,500 228 T/B 1,500 595 SPTO Surya Pertiwi Tbk. --M9K--2 700 660 655 655 -45 2,600 1,713,000 6 56.466 825 J 61,800 655 T/B 9,600 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 262 244 244 244 -18 158,800 38,747,200 25 138.654 244 T/J 8,672,400 0 B 0 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 177 187 165 165 -12 13,800 2,374,200 18 176.092 175 J 10,900 165 T/B 7,000 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 165 167 154 154 -11 125,948,200 19,610,161,300 2,323 64.167 154 T/J 35,063,100 0 B 0 599 SRSN Indo Acidatama Tbk --U3---1 58 58 54 56 -2 1,562,500 85,357,700 51 10.199 57 J 54,500 54 B 1,530,700 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,020 3,090 2,820 2,830 -190 70,200 205,319,000 93 51.455 2,830 T/J 50,500 2,820 B 200 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 458 458 426 426 -32 9,385,300 4,076,828,400 532 174.769 426 T/J 1,551,700 0 B 0 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 810 795 785 790 -20 3,373,300 2,660,186,500 86 117.910 790 T/J 455,900 785 B 4,500 603 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 490 J 600 0 B 0 604 STAR Buana Artha Anugerah Tbk. --U4---1 137 140 138 138 1 200,200 28,027,600 8 135.294 136 J 100 132 B 100 605 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 0 606 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 607 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 4,171,100 0 B 0 608 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,750 J 100 0 B 0 609 SURE Super Energy Tbk. --U2---2 2,960 2,950 2,930 2,930 -30 5,000 14,701,000 3 1,890.323 2,960 J 33,300 2,930 T/B 800 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 90 83 83 -6 318,400 26,877,500 76 51.875 83 T/J 237,500 0 B 0 611 TALF Tunas Alfin Tbk. --U3---2 268 0 0 268 0 0 0 0 67.848 266 J 500 0 B 0 612 TAMA Lancartama Sejati Tbk. --U6---2 206 206 192 194 -12 442,500 86,174,900 82 110.857 195 J 20,000 194 T/B 68,000 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 110 111 103 103 -7 61,733,900 6,584,958,800 169 941.069 103 T/J 120,900 0 B 0 614 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 615 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 134,570,400 0 B 0 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,100 1,025 1,025 1,025 -75 1,745,700 1,789,342,500 61 253.086 1,025 T/J 20,173,900 0 B 0 617 TBLA Tunas Baru Lampung Tbk. --M5---1 550 570 515 515 -35 3,974,600 2,141,148,000 455 117.272 515 T/J 291,300 0 B 0 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 0 0 815 0 0 0 0 115.603 765 J 20,000 0 B 0 619 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,475 J 100 8,875 B 100 620 TCPI Transcoal Pacific Tbk. --U7---2 5,125 5,175 4,800 4,840 -285 8,639,700 43,064,650,500 7,851 3,507.246 4,840 T/J 1,800 4,830 B 25,000 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 179 190 167 190 11 78,700 14,293,900 25 83.333 190 T/J 4,800 178 B 10,000 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,715 1,710 1,705 1,705 -10 290,000 495,108,500 139 155.708 1,705 T/J 16,100 1,700 B 69,700 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 107 100 100 100 -7 3,651,900 365,190,000 312 32.258 100 T/J 41,149,300 0 B 0 624 TFAS Telefast Indonesia Tbk. --U9---2 158 159 147 147 -11 56,200 8,497,100 41 81.667 147 T/J 112,900 0 B 0 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 322 0 0 322 0 0 0 0 72.970 0 J 0 324 B 3,300 626 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,400 5,400 5,400 0 200 1,080,000 1 4,437.505 5,400 T/J 100 0 B 0 627 TGRA Terregra Asia Energy Tbk. --U7---1 69 69 65 65 -4 334,900 22,043,200 51 32.500 65 T/J 257,400 0 B 0 628 TIFA Tifa Finance Tbk. --U8---2 200 200 200 200 0 9,900 1,980,000 5 100.000 210 J 2,200 200 T/B 10,400 629 TINS Timah Tbk. --M2K--1 468 470 436 436 -32 13,704,500 6,081,731,600 1,033 222.793 436 T/J 485,700 0 B 0 630 TIRA Tira Austenite Tbk --U9---2 254 272 254 272 18 32,400 8,426,800 17 122.075 272 T/J 17,600 264 B 200 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 58 54 55 0 882,600 48,591,300 24 25.143 56 J 37,200 55 T/B 21,800 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 6,150 6,100 5,725 5,725 -425 2,892,000 16,904,090,000 1,964 353.967 5,725 T/J 978,300 0 B 0 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,390 3,300 3,160 3,160 -230 115,972,300 367,218,154,000 13,158 1,660.667 3,160 T/J 43,933,400 0 B 0 634 TMAS Temas Tbk. --M7---1 66 79 62 62 -4 3,499,100 221,015,300 158 142.601 63 J 375,000 62 T/B 150,700 635 TMPO Tempo Intimedia Tbk. --U9---2 140 0 0 140 0 0 0 0 48.635 140 J 100 131 B 2,300 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 250 248 240 246 -4 420,000 103,627,000 10 164.000 248 J 2,200 0 B 0 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 360 336 350 -10 40,000 14,078,600 9 73.858 350 T/J 29,800 336 B 20,800 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 12,100 605,000 8 80.475 50 T/J 15,157,500 0 B 0 639 TOTL Total Bangun Persada Tbk. --M6---1 320 320 300 306 -14 435,100 133,054,800 94 109.983 306 T/J 14,700 304 B 1,819,000 640 TOTO Surya Toto Indonesia Tbk. --U3---2 216 216 202 204 -12 81,600 16,811,400 34 661.758 208 J 12,700 204 T/B 91,700 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 765 765 715 715 -50 66,754,800 49,144,596,000 2,239 3,405.897 715 T/J 826,900 0 B 0 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,500 6,650 6,050 6,500 0 1,933,200 12,316,210,000 737 1,503.186 6,500 T/J 39,600 6,450 B 5,000 643 TPMA Trans Power Marine Tbk. --U7---2 298 0 0 298 0 0 0 0 129.565 294 J 100 0 B 0 644 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 645 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 646 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 120 135 112 135 15 7,900 1,013,600 9 136.041 135 T/J 37,500 116 B 8,500 647 TRIN Perintis Triniti Properti Tbk. --U6---2 165 164 154 154 -11 735,300 114,135,500 85 77.000 154 T/J 66,100 0 B 0 648 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 649 TRIS Trisula International Tbk. --U4---2 292 298 288 296 4 43,200 12,629,200 6 98.667 300 J 1,000,000 286 B 34,100 650 TRST Trias Sentosa Tbk. --U3---1 360 352 336 336 -24 120,200 41,650,200 11 200.429 360 J 100 350 B 80,000 651 TRUK Guna Timur Raya Tbk. --U7---2 72 70 70 70 -2 105,600 7,392,000 18 30.435 72 J 102,500 70 T/B 49,600 652 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 350 J 12,100 0 B 0 653 TSPC Tempo Scan Pacific Tbk. --U5---1 1,110 1,130 1,035 1,035 -75 396,600 414,967,000 49 184.637 1,035 T/J 5,000 0 B 0 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 0 0 3,390 0 0 0 0 88.052 3,360 J 7,500 0 B 0 655 TURI Tunas Ridean Tbk. --U9---1 1,280 1,200 1,200 1,200 -80 100,200 120,240,000 5 2,666.667 1,200 T/J 899,800 1,195 B 12,000 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,450 1,450 1,350 1,350 -100 449,600 608,963,500 324 90.000 1,350 T/J 177,100 0 B 0 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,375 1,425 1,280 1,285 -90 7,650,900 9,968,438,500 658 2,491.469 1,285 T/J 6,800 1,280 B 731,800 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,900 2,800 2,800 -100 400 1,140,000 2 103.701 3,190 J 100 2,760 B 2,000 659 UNIT Nusantara Inti Corpora Tbk --U4---2 188 0 0 188 0 0 0 0 4.667 184 J 200 0 B 0 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 62 62 58 58 -4 130,000 7,643,700 36 2.754 58 T/J 11,600 0 B 0 661 UNTR United Tractors Tbk. --M9BX-1 15,600 15,400 14,525 14,525 -1,075 2,676,400 39,223,262,500 3,466 17,291.667 14,525 T/J 771,000 0 B 0 662 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,500 6,975 6,975 -525 18,254,300 129,708,942,500 10,897 178,571.429 6,975 T/J 1,291,900 0 B 0 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,940 1,935 1,895 1,900 -40 36,700 70,171,000 21 158.333 1,900 T/J 19,800 1,895 B 500 664 VICO Victoria Investama Tbk. --U8---1 112 109 109 109 -3 100 10,900 1 87.200 109 T/J 11,000 0 B 0 665 VINS Victoria Insurance Tbk. --U8---2 103 109 96 99 -4 26,400 2,549,500 31 94.286 99 T/J 24,500 0 B 0 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 6,200 310,000 6 16.667 50 T/J 34,196,500 0 B 0 667 VOKS Voksel Electric Tbk. --U4---1 248 272 248 268 20 3,100 834,200 11 118.550 260 J 5,900 252 B 500 668 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 129 J 5,000 0 B 0 669 WAPO Wahana Pronatural Tbk. --U9---2 78 0 0 78 0 0 0 0 44.571 85 J 5,400 78 B 100 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 167 168 156 156 -11 11,511,100 1,808,304,200 845 53.793 156 T/J 1,182,100 0 B 0 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 105 105 103 103 -2 981,300 101,105,900 227 44.963 103 T/J 18,100 102 B 5,500 672 WICO Wicaksana Overseas International Tbk. --U9---2 505 0 0 505 0 0 0 0 26.105 490 J 100 0 B 0 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 100 100 93 93 -7 2,272,500 214,663,600 165 14.308 94 J 821,700 0 B 0 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,180 1,150 1,100 1,100 -80 21,729,800 24,198,242,000 3,551 282.738 1,100 T/J 10,357,500 0 B 0 675 WINS Wintermar Offshore Marine Tbk. --U7---1 80 86 75 85 5 9,500 784,600 6 22.987 84 J 23,000 77 B 500,000 676 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 246 250 232 232 -14 147,800 35,318,000 53 35.172 244 J 7,000 232 T/B 35,200 677 WOOD Integra Indocabinet Tbk. --M5K--1 426 426 398 398 -28 81,000 32,277,400 46 153.077 398 T/J 434,400 0 B 0 678 WOWS Ginting Jaya Energi Tbk. --U2---2 71 69 67 67 -4 200,100 13,408,600 39 14.889 67 T/J 11,287,100 0 B 0 679 WSBP Waskita Beton Precast Tbk. --M3K--1 159 158 148 148 -11 17,149,500 2,557,148,800 1,369 30.204 148 T/J 2,203,300 0 B 0 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 635 630 595 595 -40 34,751,000 20,840,438,500 3,852 160.594 595 T/J 6,865,900 0 B 0 681 WTON Wijaya Karya Beton Tbk. --M3K--1 274 274 256 256 -18 12,851,100 3,373,488,600 683 43.390 256 T/J 1,313,900 0 B 0 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 44,200 2,210,000 9 13.298 50 T/J 1,467,700 0 B 0 683 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 182 B 5,500 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 192 0 0 192 0 0 0 0 91.089 200 J 11,500 0 B 0 685 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 31,000 0 B 0 686 ZINC Kapuas Prima Coal Tbk. --U2---2 278 284 268 272 -6 56,292,400 15,773,405,000 230 969.662 272 T/J 846,200 270 B 4,900 687 ZONE Mega Perintis Tbk. --U4---2 426 426 420 426 0 139,100 58,965,600 22 142.953 426 T/J 14,700 422 B 200 Total 3,047,194,800 4,750,552,826,900 388,488 4,410,615,500 43,243,400 Jakarta, 16 March 2020 Trading Division