List of Securities Quotation: Date: Thursday, 19 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 5,175 5,000 4,820 4,820 -355 817,100 3,941,537,000 333 391.565 4,820 T/J 1,882,100 0 B 0 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 564,800 28,240,000 24 87.719 50 T/J 17,336,500 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 3,000 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,490 1,390 1,390 1,390 -100 700 973,000 2 37.067 1,480 J 2,000 1,390 T/B 1,300 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,225 1,215 1,140 1,140 -85 8,746,100 9,976,752,000 1,398 1,390.244 1,140 T/J 7,827,900 0 B 0 6 ACST Acset Indonusa Tbk. --U6---1 171 165 160 160 -11 1,917,500 307,632,000 179 6.719 160 T/J 313,900 0 B 0 7 ADES Akasha Wira International Tbk. --U5---2 610 610 570 570 -40 19,600 11,193,500 17 29.610 610 J 12,000 570 T/B 6,000 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 476 458 444 444 -32 5,352,100 2,378,140,600 380 348.692 444 T/J 8,943,900 0 B 0 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,275 7,000 6,775 6,775 -500 192,600 1,307,597,500 155 291.398 6,775 T/J 23,800 0 B 0 10 ADMG Polychem Indonesia Tbk --U3---1 82 80 77 77 -5 453,800 35,011,200 41 6.873 79 J 55,000 77 T/B 83,200 11 ADRO Adaro Energy Tbk. --M2BX-1 690 670 645 645 -45 57,290,600 37,011,330,500 4,319 58.636 645 T/J 75,300 0 B 0 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 432 428 416 428 -4 414,800 173,402,200 24 389.091 420 J 8,500 416 B 6,900 13 AGII Aneka Gas Industri Tbk. --M3---1 466 466 438 438 -28 16,300 7,193,600 22 39.818 466 J 30,800 438 T/B 2,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 93 90 87 87 -6 2,198,500 191,705,900 214 142.138 87 T/J 1,441,200 0 B 0 15 AGRS Bank IBK Indonesia Tbk. --U8---2 140 0 0 140 0 0 0 0 127.273 140 J 207,900 139 B 100 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 51 51 1 300 15,300 2 192.286 50 J 6,900 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 100 5,000 1 75.893 50 T/J 1,676,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 348 348 348 -18 100 34,800 1 45.905 348 T/J 19,800 0 B 0 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,595 1,700 1,485 1,700 105 17,406,800 27,266,423,500 1,314 1,354.895 1,700 T/J 2,105,000 0 B 0 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 288 284 280 280 -8 2,000 563,000 3 140.000 280 T/J 2,500 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 440 0 0 440 0 0 0 0 322.479 440 J 400 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 308 382 380 380 72 200 76,200 2 63.973 380 T/J 18,600 378 B 300 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 0 0 220 0 0 0 0 33.846 210 J 15,000 0 B 0 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 372 400 2 5,100 1,900,000 3 199.844 396 J 5,100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 298 J 200 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 192 208 179 189 -3 5,073,300 961,253,200 677 171.818 190 J 296,200 189 T/B 1,455,700 29 AMAR Bank Amar Indonesia Tbk. --U8---2 190 180 177 177 -13 4,700 833,100 10 101.724 177 T/J 164,800 0 B 0 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,050 2,950 2,950 2,950 -100 100 295,000 1 120.408 2,950 T/J 7,800 0 B 0 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 370 0 0 370 0 0 0 0 289.062 360 J 100 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,350 0 0 2,350 0 0 0 0 123.684 2,190 J 50,000 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 715 700 700 -15 9,100 6,418,500 24 1,786.216 700 T/J 513,500 0 B 0 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,000 50,000 2 125.000 50 T/J 17,515,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 155,400 675 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 388 364 362 362 -26 8,977,100 3,250,045,600 1,868 238.676 362 T/J 32,865,300 0 B 0 37 APEX Apexindo Pratama Duta Tbk. --U2---2 160 206 161 165 5 24,400 4,412,200 12 10.563 202 J 15,800 165 T/B 3,300 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 660 700 0 3,800 2,592,000 6 744.554 870 J 700 700 T/B 2,900 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---1 148 140 140 140 -8 100 14,000 1 116.667 140 T/J 400 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 83 82 78 80 -3 31,987,800 2,505,809,500 717 21.918 80 T/J 374,400 79 B 5,100 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---2 580 600 580 580 0 200 118,000 2 38.667 580 T/J 499,900 0 B 0 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,770 1,680 1,650 1,650 -120 700 1,165,500 5 699.153 1,650 T/J 9,500 0 B 0 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---1 350 352 326 352 2 11,897,100 4,118,938,800 243 2,392.442 354 J 7,100 350 B 1,000,000 48 ARTA Arthavest Tbk --U9---2 428 0 0 428 0 0 0 0 248.274 400 J 3,400 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 2,360 2,220 2,200 2,200 -160 28,400 62,546,000 12 1,666.667 0 J 0 2,200 T/B 3,000 51 ASBI Asuransi Bintang Tbk. --U8---2 214 264 200 264 50 4,700 969,800 7 200.410 244 J 3,700 0 B 0 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 930 0 0 930 0 0 0 0 274.701 1,000 J 6,000 865 B 1,000 53 ASGR Astra Graphia Tbk. --U9---1 700 730 660 660 -40 117,000 78,155,000 54 136.839 680 J 100 665 B 1,000 54 ASII Astra International Tbk. --M4BX-1 4,150 4,020 3,860 3,860 -290 27,066,700 104,606,222,000 3,539 2,760.357 3,860 T/J 27,388,500 0 B 0 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 109 108 102 102 -7 97,600 10,287,800 29 68.000 102 T/J 10,200 0 B 0 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,025 1,040 995 1,040 15 11,500 11,492,000 3 1,925.926 1,040 T/J 6,800 995 B 400 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 380 380 372 372 -8 23,053,400 8,655,643,600 431 354.286 374 J 19,300 372 T/B 492,300 58 ASRI Alam Sutera Realty Tbk. --M6---1 116 110 108 108 -8 694,400 75,000,800 120 102.857 108 T/J 5,846,100 0 B 0 59 ASRM Asuransi Ramayana Tbk. --U8---2 2,040 2,000 2,000 2,000 -40 100 200,000 1 780.357 1,900 J 5,000 0 B 0 60 ASSA Adi Sarana Armada Tbk. --M7K--1 376 360 350 350 -26 63,200 22,121,000 14 89.744 350 T/J 247,200 0 B 0 61 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 710 J 300 0 B 0 62 AUTO Astra Otoparts Tbk. --M4---1 740 740 690 690 -50 646,800 447,488,000 223 624.039 690 T/J 253,400 0 B 0 63 AYLS Agro Yasa Lestari Tbk. --U9---2 51 55 50 50 -1 3,158,100 161,208,700 272 50.000 51 J 151,300 50 T/B 2,192,200 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 100 5,000 1 57.388 50 T/J 48,700,200 0 B 0 65 BACA Bank Capital Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 331.773 430 J 2,000 0 B 0 66 BAJA Saranacentral Bajatama Tbk. --U3---2 50 50 50 50 0 47,000 2,350,000 12 20.000 50 T/J 248,700 0 B 0 67 BALI Bali Towerindo Sentra Tbk. --U7---2 705 0 0 705 0 0 0 0 881.250 660 J 3,400 0 B 0 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,283,000 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 14,300 715,000 2 33.333 50 T/J 62,254,800 0 B 0 70 BATA Sepatu Bata Tbk. --U4---1 625 600 585 585 -40 4,700 2,756,000 7 7,587.549 600 J 49,900 0 B 0 71 BAYU Bayu Buana Tbk --U9---2 1,120 0 0 1,120 0 0 0 0 138.151 1,045 J 15,000 0 B 0 72 BBCA Bank Central Asia Tbk. --M8B3-1 25,000 24,975 23,250 23,250 -1,750 52,883,800 1,232,241,515,000 18,024 13,285.714 23,250 T/J 367,600 0 B 0 73 BBHI Bank Harda Internasional Tbk. --U8---2 96 90 90 90 -6 2,000 180,000 2 72.000 100 J 100,000 90 T/B 100 74 BBKP Bank Bukopin Tbk. --M8---1 102 102 95 95 -7 8,447,900 804,217,100 411 28.182 95 T/J 1,126,300 0 B 0 75 BBLD Buana Finance Tbk. --U8---2 440 0 0 440 0 0 0 0 174.863 436 J 900 0 B 0 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,780 1,730 1,730 1,730 -50 5,000 8,650,000 2 125.362 1,725 J 600 0 B 0 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 4,200 3,950 3,910 3,910 -290 10,953,100 42,843,611,000 2,011 18.806 3,910 T/J 36,521,500 0 B 0 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,140 3,140 2,930 2,930 -210 137,946,900 407,823,289,000 25,306 3,348.571 2,930 T/J 26,356,700 0 B 0 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 873,300 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,080 1,050 1,005 1,005 -75 48,347,000 49,019,795,500 2,580 131.087 1,005 T/J 18,760,400 0 B 0 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 250 250 250 250 0 1,000 250,000 1 254.531 288 J 1,600 0 B 0 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 173 161 169 -4 216,500 36,284,000 62 479.269 169 T/J 27,800 168 B 20,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 45.455 50 J 7,341,300 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,870 1,790 1,740 1,740 -130 2,612,300 4,553,008,500 502 0.983 1,740 T/J 3,858,900 0 B 0 86 BEEF Estika Tata Tiara Tbk. --M1---2 214 202 200 200 -14 73,400 14,680,400 31 58.824 200 T/J 502,600 0 B 0 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,100 105,000 3 217.306 50 T/J 397,014,800 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 930 900 865 880 -50 3,300 2,942,000 4 586.667 875 J 11,600 0 B 0 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 180 210 168 197 17 20,465,400 4,015,667,300 2,735 187.619 197 T/J 60,200 196 B 105,800 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 97 97 91 91 -6 7,098,500 649,294,200 269 53.529 91 T/J 32,600 0 B 0 91 BFIN BFI Finance Indonesia Tbk. --M8---2 322 310 300 300 -22 1,333,700 400,322,000 77 1,537.358 302 J 27,900 300 T/B 88,700 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 100 5,000 1 48.544 50 T/J 1,831,300 0 B 0 93 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 369,900 18,495,000 15 146.220 50 T/J 48,556,300 0 B 0 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 181 0 0 181 0 0 0 0 18.100 179 J 200 0 B 0 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 390,900 0 B 0 96 BINA Bank Ina Perdana Tbk. --U8---1 940 930 875 930 -10 94,300 85,262,500 24 525.436 930 T/J 37,400 0 B 0 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 500 25,000 1 35.714 50 T/J 44,532,100 0 B 0 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,084,000 0 B 0 99 BIRD Blue Bird Tbk. --M7---1 1,610 1,605 1,500 1,500 -110 54,300 83,413,000 48 23.077 1,500 T/J 1,778,200 0 B 0 100 BISI BISI International Tbk. --U1---1 720 680 670 670 -50 59,800 40,074,500 33 335.000 670 T/J 704,400 0 B 0 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 715 700 665 665 -50 7,786,900 5,220,577,000 1,060 110.833 665 T/J 99,400 0 B 0 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 432 428 402 402 -30 6,920,900 2,791,900,200 1,115 93.488 402 T/J 154,000 0 B 0 103 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 80,500 0 B 0 104 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 82,400 4,120,000 21 3.455 50 T/J 146,930,700 0 B 0 105 BKSW Bank QNB Indonesia Tbk. --U8---2 145 0 0 145 0 0 0 0 332.721 144 J 7,500 0 B 0 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 84,336,400 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---2 478 478 468 474 -4 94,700 44,614,200 113 364.615 474 T/J 42,700 472 B 100 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 230 230 0 3,000 690,000 2 71.875 276 J 200 230 T/B 9,500 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,150 5,000 4,790 4,790 -360 83,938,100 402,107,180,000 3,464 1,443.349 4,790 T/J 5,805,800 0 B 0 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 56 50 51 -1 213,200 10,772,800 38 10.200 51 T/J 480,000 50 B 4,300 112 BMTR Global Mediacom Tbk. --M9K--1 192 179 179 179 -13 31,406,800 5,621,817,200 480 145.694 179 T/J 7,642,700 0 B 0 113 BNBA Bank Bumi Arta Tbk. --U8---1 274 274 256 268 -6 6,000 1,611,400 8 167.500 270 J 1,600 258 B 10,600 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 5,000 250,000 4 0.172 50 T/J 67,777,700 0 B 0 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 630 630 590 590 -40 10,341,900 6,128,035,500 385 4.356 590 T/J 14,096,500 0 B 0 116 BNII Bank Maybank Indonesia Tbk. --U8---1 122 122 114 114 -8 519,000 59,305,800 80 1.358 114 T/J 136,200 0 B 0 117 BNLI Bank Permata Tbk. --M8K--1 1,130 1,135 1,055 1,055 -75 16,918,200 17,992,723,500 579 11.487 1,060 J 38,100 1,055 T/B 910,400 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,560 1,550 1,560 5 78,800 122,468,500 66 1,514.563 1,560 T/J 28,600 1,545 B 48,700 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 145 150 135 135 -10 43,400 6,244,900 26 77.143 135 T/J 109,400 0 B 0 120 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 760 J 12,600 0 B 0 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 56 56 53 53 -3 272,400 14,553,500 54 13.250 53 T/J 93,900 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 209,300 1,180 B 334,500 123 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 90 90 90 0 200 18,000 1 90.000 88 J 500 0 B 0 125 BRAM Indo Kordsa Tbk. --U4---1 4,120 3,950 3,900 3,950 -170 600 2,365,000 4 153.729 3,900 J 100 0 B 0 126 BRIS Bank BRIsyariah Tbk. --M8---1 173 170 161 161 -12 664,700 107,097,800 300 31.569 161 T/J 5,315,700 0 B 0 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 200 10,000 2 7.874 50 T/J 70,749,700 0 B 0 128 BRNA Berlina Tbk. --U3---2 1,045 975 975 975 -70 100 97,500 1 731.543 975 T/J 100 0 B 0 129 BRPT Barito Pacific Tbk. --M3XX-1 535 500 498 498 -37 3,227,800 1,608,219,400 335 194.737 498 T/J 26,440,600 0 B 0 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 745 740 695 695 -50 13,388,000 9,313,416,500 963 136.140 695 T/J 7,630,600 0 B 0 131 BSIM Bank Sinarmas Tbk. --U8---1 476 498 474 498 22 300 147,000 2 339.656 474 J 2,700 446 B 500 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,720 1,720 1,600 1,670 -50 5,000 8,269,000 23 85.641 1,670 T/J 400 0 B 0 133 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 38,007,400 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---2 138 129 129 129 -9 400 51,600 4 430.819 129 T/J 54,500 0 B 0 137 BTPN Bank BTPN Tbk. --U8---1 1,730 1,730 1,610 1,725 -5 19,500 32,476,500 34 333.939 1,700 J 2,400 1,610 B 3,300 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,750 2,700 2,560 2,560 -190 281,600 721,051,000 189 262.564 2,560 T/J 4,822,800 0 B 0 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 78 78 73 76 -2 50,100 3,780,800 14 41.190 76 T/J 25,200 73 B 56,200 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,200 1,300 1,150 1,200 0 1,300 1,585,000 8 203.390 1,190 J 100 1,130 B 100 141 BULL Buana Lintas Lautan Tbk. --M7---1 127 125 119 119 -8 55,045,600 6,853,968,300 133 11.637 119 T/J 16,419,300 0 B 0 142 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 92,100 4,605,000 45 2.902 50 T/J 431,443,600 0 B 0 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 76 76 71 71 -5 5,700 407,100 6 54.615 71 T/J 320,000 0 B 0 144 BVIC Bank Victoria International Tbk. --U8---1 59 59 58 58 -1 766,100 44,453,900 31 54.845 58 T/J 35,400 57 B 110,000 145 BWPT Eagle High Plantations Tbk. --U1---1 65 61 61 61 -4 465,500 28,395,500 38 13.341 61 T/J 7,659,700 0 B 0 146 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,000 J 100 0 B 0 147 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 600 30,000 3 29.762 50 T/J 547,100 0 B 0 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 144 144 134 144 0 654,100 89,787,600 111 43.636 144 T/J 1,900 137 B 1,100 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 0 0 186 0 0 0 0 93.000 173 J 100 0 B 0 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 138 151 130 133 -5 11,773,500 1,603,328,900 2,153 129.126 134 J 77,000 133 T/B 7,900 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 70 70 66 66 -4 551,300 36,387,800 32 37.714 66 T/J 2,100 0 B 0 152 CASA Capital Financial Indonesia Tbk. --U8---2 390 388 380 388 -2 400,200 155,276,600 7 708.844 388 T/J 109,300 0 B 0 153 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 520 J 400 0 B 0 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 171 180 160 160 -11 200,000 32,204,300 57 64.000 160 T/J 446,600 0 B 0 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,035 1,035 965 965 -70 139,000 134,188,000 46 199.380 1,025 J 1,000 965 T/B 20,000 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 51 50 51 1 620,100 31,005,100 20 326.400 51 T/J 408,600 0 B 0 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 172 170 160 160 -12 924,200 148,172,000 37 12.520 168 J 500 160 T/B 460,400 158 CINT Chitose Internasional Tbk. --U5---2 274 272 260 272 -2 31,300 8,381,400 8 82.424 272 T/J 3,100 260 B 100 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 1,815 1,815 1,815 -135 51,600 93,654,000 6 6,586.109 1,815 T/J 4,400 0 B 0 160 CITY Natura City Developments Tbk. --U6---1 50 50 50 50 0 20,000 1,000,000 1 41.667 50 T/J 4,200 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 2,590 2,610 2,500 2,530 -60 404,200 1,038,383,000 41 1,405.556 2,530 T/J 1,700 2,440 B 100 163 CLEO Sariguna Primatirta Tbk. --M5K--1 312 312 292 292 -20 1,325,100 388,109,000 154 1,269.565 292 T/J 4,068,400 0 B 0 164 CLPI Colorpak Indonesia Tbk. --U9---2 500 500 466 466 -34 32,400 15,149,800 28 233.000 480 J 54,100 466 T/B 200 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,735 1,695 1,695 1,695 -40 7,600 12,882,000 5 162.192 1,615 J 400 0 B 0 166 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 79,195,400 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---2 250 0 0 250 0 0 0 0 454.545 250 J 1,200 0 B 0 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 835 835 800 835 0 7,200 5,886,000 9 421.717 920 J 12,200 800 B 4,400 171 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 12,500 625,000 92 38.462 50 T/J 50,764,200 0 B 0 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,490 4,450 4,180 4,180 -310 3,540,200 14,816,410,000 2,538 19,037.209 4,180 T/J 3,158,800 0 B 0 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 11,000 550,000 2 40.000 50 T/J 10,612,600 0 B 0 174 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 133,720,100 0 B 0 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 400 390 390 390 -10 2,700 1,053,000 2 196.806 410 J 200 390 T/B 472,300 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 200 10,000 1 16.667 50 T/J 1,563,900 0 B 0 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 510 500 476 476 -34 7,381,700 3,525,001,400 548 380.800 476 T/J 371,500 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-1 580 570 540 540 -40 605,000 326,866,000 180 120.903 540 T/J 22,664,800 0 B 0 180 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 10,000 500,000 4 2.105 50 T/J 162,000 0 B 0 181 DADA Diamond Citra Propertindo Tbk. --U6---2 236 292 224 290 54 6,266,000 1,644,593,600 1,525 284.314 292 J 304,800 290 T/B 53,500 182 DART Duta Anggada Realty Tbk. --U6---1 270 0 0 270 0 0 0 0 49.913 268 J 1,000 0 B 0 183 DAYA Duta Intidaya Tbk. --U9---2 294 0 0 294 0 0 0 0 164.154 294 J 800 0 B 0 184 DEAL Dewata Freightinternational Tbk. --U7---2 152 142 142 142 -10 46,500 6,603,000 16 94.667 142 T/J 6,089,200 0 B 0 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,720 0 0 1,720 0 0 0 0 3,452.290 1,720 J 800 1,715 B 700 186 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 118,648,000 0 B 0 187 DFAM Dafam Property Indonesia Tbk. --U9---2 362 362 352 352 -10 54,500 19,549,000 42 306.087 362 J 96,900 0 B 0 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 9,685,700 0 B 0 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 1,700 T/J 1,400 1,695 B 1,100 190 DILD Intiland Development Tbk. --U6---1 186 192 173 180 -6 3,220,400 577,547,500 85 31.366 180 T/J 4,952,500 0 B 0 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,400 1,505 1,305 1,305 -95 300 426,000 3 44.237 1,305 T/J 5,000 0 B 0 192 DKFT Central Omega Resources Tbk. --M2---2 79 78 74 74 -5 10,803,600 800,044,900 170 190.085 75 J 27,400 74 T/B 4,933,000 193 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,500 4,470 4,470 -330 7,500 33,624,000 22 26,720.067 4,470 T/J 8,800 0 B 0 194 DMAS Puradelta Lestari Tbk. --M6K--1 138 130 129 129 -9 4,094,200 528,154,800 186 61.429 129 T/J 16,501,500 0 B 0 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 68 64 64 64 -4 1,139,200 72,908,800 20 27.826 64 T/J 2,687,500 0 B 0 196 DMND Diamond Food Indonesia Tbk. --U5---1 950 955 930 955 5 153,900 146,188,000 34 104.372 955 T/J 8,800 950 B 98,200 197 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 254 J 900 0 B 0 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,440 3,240 3,440 -40 13,700 47,068,000 16 3,021.812 3,450 J 10,500 0 B 0 199 DOID Delta Dunia Makmur Tbk. --M2---1 94 90 88 88 -6 1,124,900 99,355,900 100 119.138 88 T/J 4,134,100 0 B 0 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 208 0 0 208 0 0 0 0 67.581 220 J 200 195 B 200 201 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 84 84 79 79 -5 257,500 20,356,200 34 44.960 79 T/J 261,300 0 B 0 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 342 342 320 336 -6 50,500 16,223,400 25 90.811 336 T/J 110,500 0 B 0 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 19,750 17,875 19,750 1,875 1,000 18,675,000 9 1,316.667 19,500 J 100 0 B 0 205 DUCK Jaya Bersama Indo Tbk. --U9---1 615 580 575 575 -40 100,300 57,822,500 23 113.861 575 T/J 50,000 0 B 0 206 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,800 J 22,800 0 B 0 207 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,100 1,955 1,955 -145 14,000 27,935,500 16 719.619 1,955 T/J 10,800 0 B 0 208 DWGL Dwi Guna Laksana Tbk. --U9---2 240 224 224 224 -16 2,400 537,600 1 149.333 224 T/J 35,200 0 B 0 209 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 251,900 12,595,000 10 14.286 50 T/J 3,754,300 0 B 0 210 EAST Eastparc Hotel Tbk. --M9---2 55 54 52 52 -3 1,250,200 65,134,600 65 39.098 52 T/J 4,178,200 0 B 0 211 ECII Electronic City Indonesia Tbk. --U9---2 720 0 0 720 0 0 0 0 17.778 720 J 10,000 680 B 10,000 212 EKAD Ekadharma International Tbk. --U3---1 705 750 660 680 -25 125,700 84,369,000 92 1,726.239 685 J 2,700 680 T/B 900 213 ELSA Elnusa Tbk. --M2K--1 143 143 133 133 -10 4,503,100 598,982,400 321 33.250 133 T/J 10,723,400 0 B 0 214 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 555,213,300 0 B 0 215 EMDE Megapolitan Developments Tbk. --U6---2 200 0 0 200 0 0 0 0 80.000 190 J 310,800 0 B 0 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 694.444 4,990 J 2,600 0 B 0 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 8,400 420,000 7 4.169 50 T/J 29,215,500 0 B 0 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 242 226 226 226 -16 156,900 35,459,400 7 61.081 226 T/J 15,435,200 0 B 0 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 2,000 2,000 2,000 -150 300 600,000 2 1,399.296 2,000 T/J 6,100 0 B 0 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,120 1,050 1,045 1,045 -75 3,269,300 3,416,683,000 583 104.500 1,045 T/J 10,853,800 0 B 0 221 ERTX Eratex Djaja Tbk. --U4---2 137 137 137 137 0 200 27,400 1 58.146 136 J 2,000 0 B 0 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 148 148 138 142 -6 42,600 6,024,400 9 87.117 142 T/J 21,700 0 B 0 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 134 133 125 125 -9 904,600 113,081,400 57 232.727 125 T/J 2,051,900 0 B 0 224 ESTA Esta Multi Usaha Tbk. --U9---2 171 160 160 160 -11 16,100 2,576,000 5 133.333 160 T/J 1,265,600 0 B 0 225 ESTI Ever Shine Tex Tbk. --U4---1 50 55 50 50 0 222,300 11,115,600 5 20.080 50 T/J 335,500 0 B 0 226 ETWA Eterindo Wahanatama Tbk --U3---1 53 0 0 53 0 0 0 0 4.365 53 J 65,100 0 B 0 227 EXCL XL Axiata Tbk. --M7BX-1 1,515 1,500 1,410 1,410 -105 4,997,000 7,051,468,000 956 71.559 1,410 T/J 10,288,400 0 B 0 228 FAST Fast Food Indonesia Tbk. --U9---2 1,060 1,060 1,010 1,010 -50 539,700 545,339,000 31 3,176.800 1,010 T/J 2,144,100 0 B 0 229 FASW Fajar Surya Wisesa Tbk. CDU3---1 7,050 7,050 7,050 7,050 0 100 705,000 1 1,615.638 7,075 J 100 6,800 B 700 230 FILM MD Pictures Tbk. --U9---1 172 186 160 160 -12 21,732,800 3,767,040,200 3,833 76.190 160 T/J 719,900 0 B 0 231 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---2 102 95 95 95 -7 82,000 7,790,000 24 19.000 95 T/J 2,894,700 0 B 0 233 FISH FKS Multi Agro Tbk. --U9---2 2,050 2,000 2,000 2,000 -50 100 200,000 1 1,600.000 2,000 T/J 2,200 0 B 0 234 FITT Hotel Fitra International Tbk. --U9---2 50 53 50 50 0 39,100 1,955,300 13 49.020 53 J 5,100 50 T/B 162,200 235 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 236 FOOD Sentra Food Indonesia Tbk. --U5---2 70 67 66 66 -4 190,500 12,587,900 48 48.889 66 T/J 10,200 0 B 0 237 FORU Fortune Indonesia Tbk --U9---2 97 91 91 91 -6 5,500 500,500 2 70.000 91 T/J 10,000 0 B 0 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 12,762,200 0 B 0 239 FPNI Lotte Chemical Titan Tbk. --U3---2 59 62 55 55 -4 255,000 14,026,700 50 16.683 55 T/J 662,400 0 B 0 240 FREN Smartfren Telecom Tbk. --U7---1 52 51 50 50 -2 52,970,300 2,648,536,600 1,146 2.778 50 T/J 2,571,500 0 B 0 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 97 100 96 100 3 146,900 14,217,700 18 90.909 99 J 1,000 96 B 19,100 242 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 4,024,000 0 B 0 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 50 50 50 50 0 234,000 11,700,000 23 31.250 50 T/J 610,100 0 B 0 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 0 0 1,700 0 0 0 0 1,360.000 2,070 J 1,000 0 B 0 245 GEMA Gema Grahasarana Tbk. --U9---2 354 342 342 342 -12 10,000 3,420,000 3 760.000 342 T/J 1,600 0 B 0 246 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 35,350 35,000 32,900 32,900 -2,450 1,184,300 39,031,785,000 1,962 1,283.902 33,000 J 3,300 32,900 T/B 204,300 248 GGRP Gunung Raja Paksi Tbk. --U3---2 354 350 330 346 -8 18,200 6,232,800 15 41.190 346 T/J 14,000 0 B 0 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,490 1,440 1,440 1,440 -50 1,500 2,160,000 1 123.077 1,390 J 5,800 0 B 0 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 181 178 169 169 -12 8,321,600 1,406,645,100 881 22.718 170 J 586,000 169 T/B 2,843,300 251 GJTL Gajah Tunggal Tbk. --M4---1 266 256 248 248 -18 289,400 71,882,800 151 48.689 248 T/J 963,200 0 B 0 252 GLOB Global Teleshop Tbk. --U9---2 330 0 0 330 0 0 0 0 28.696 308 J 3,800 0 B 0 253 GLVA Galva Technologies Tbk. --U9---2 200 204 188 200 0 224,100 44,580,600 23 88.496 200 T/J 18,500 189 B 100 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 65 65 61 61 -4 15,087,800 927,374,400 334 15.250 62 J 83,700 61 T/B 509,400 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,425 18,425 18,425 425 300 5,527,500 3 3,204.348 18,425 T/J 100 0 B 0 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 206 0 0 206 0 0 0 0 121.893 196 J 100 0 B 0 257 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 1,095 1,110 1,050 1,110 15 68,900 75,090,000 67 86.381 1,110 T/J 9,000 1,105 B 1,400 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 93,000 4,650,000 5 21.568 50 T/J 2,072,200 0 B 0 260 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---2 129 0 0 129 0 0 0 0 10.378 128 J 4,000 0 B 0 262 GTBO Garda Tujuh Buana Tbk --U2---2 79 79 75 79 0 145,100 10,978,700 24 68.696 81 J 10,000 79 T/B 22,800 263 GWSA Greenwood Sejahtera Tbk. --U6---1 88 88 82 82 -6 87,300 7,502,400 12 32.800 82 T/J 263,300 0 B 0 264 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 20,000 1,000,000 1 26.579 50 T/J 7,039,300 0 B 0 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 6,576,900 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---1 560 560 550 550 -10 200 111,000 2 104.762 550 T/J 500 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 2,340 2,340 2,180 2,180 -160 487,500 1,063,634,000 67 58.919 2,340 J 1,000 0 B 0 270 HELI Jaya Trishindo Tbk. --U7---2 140 132 132 132 -8 27,500 3,630,000 2 120.000 170 J 41,000 132 T/B 200 271 HERO Hero Supermarket Tbk. --U9---1 950 885 885 885 -65 1,000 885,000 2 1,847.291 885 T/J 500 0 B 0 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,150 2,150 2,010 2,020 -130 52,900 108,245,000 63 618.380 2,050 J 100 2,040 B 100 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 535 575 0 2,900 1,603,500 5 884.615 575 T/J 3,200 535 B 3,000 274 HKMU HK Metals Utama Tbk. --U9---1 96 93 90 90 -6 712,100 64,119,300 40 39.130 90 T/J 1,601,000 0 B 0 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,240 1,225 1,155 1,155 -85 67,080,400 77,787,137,000 3,475 5,765.775 1,160 J 778,300 1,155 T/B 8,331,400 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 695 655 655 -45 5,589,400 3,785,667,000 256 211.290 655 T/J 1,010,400 0 B 0 277 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 0 0 100 0 0 0 0 54.054 100 J 128,200 94 B 1,000 279 HRME Menteng Heritage Realty Tbk. --U9---2 995 1,000 930 930 -65 34,348,800 33,117,555,000 154 885.714 930 T/J 50,807,100 0 B 0 280 HRTA Hartadinata Abadi Tbk. --M5---1 242 240 226 226 -16 705,500 163,608,000 29 75.333 226 T/J 121,600 0 B 0 281 HRUM Harum Energy Tbk. --M2K--1 1,140 1,130 1,065 1,080 -60 4,204,900 4,527,980,000 198 20.769 1,085 J 200 1,080 T/B 976,000 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 400 20,000 2 38.462 50 T/J 41,007,800 0 B 0 283 IBFN Intan Baruprana Finance Tbk. --U8---2 312 292 292 292 -20 100 29,200 1 20.643 312 J 20,000 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 200 0 B 0 285 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,325 9,100 8,675 8,850 -475 7,344,600 63,911,412,500 3,181 328.082 8,850 T/J 106,800 8,775 B 100 286 ICON Island Concepts Indonesia Tbk. --U9---2 63 73 61 61 -2 11,500 767,900 11 117.092 67 J 18,800 59 B 10,000 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 238 250 222 222 -16 50,300 11,171,000 4 17.344 222 T/J 450,000 0 B 0 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 114 153 107 153 39 8,989,800 1,293,100,900 660 145.714 153 T/J 361,600 152 B 1,053,000 289 IFSH Ifishdeco Tbk. --U2---2 440 450 410 410 -30 400 172,000 3 93.182 410 T/J 33,300 0 B 0 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 226 212 212 212 -14 55,400 11,744,800 6 138.562 212 T/J 50,900 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 0 200 10,000 2 14.286 50 T/J 14,747,300 0 B 0 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 143 193 141 193 50 26,017,600 4,604,893,500 2,373 160.833 193 T/J 433,600 192 B 3,262,800 294 IKBI Sumi Indo Kabel Tbk. --U4---2 260 280 260 260 0 300 80,000 2 23.579 256 J 500 0 B 0 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 448 444 418 418 -30 3,498,800 1,462,624,400 147 56.117 418 T/J 133,900 0 B 0 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 137 145 128 128 -9 779,700 103,678,600 41 25.600 140 J 21,400 128 T/B 164,600 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,020 1,040 0 281,500 292,666,000 51 273.684 1,040 T/J 67,600 1,020 B 1,000 298 INAF Indofarma (Persero) Tbk. --U5---1 515 535 480 480 -35 2,572,300 1,240,554,500 643 192.000 482 J 272,300 480 T/B 23,300 299 INAI Indal Aluminium Industry Tbk. --U3---2 326 0 0 326 0 0 0 0 119.021 406 J 200 326 B 100 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 2,090,900 0 B 0 301 INCI Intanwijaya Internasional Tbk --U3---1 360 358 350 358 -2 400 141,600 4 38.720 350 J 200 0 B 0 302 INCO Vale Indonesia Tbk. --M2XX-1 1,545 1,440 1,440 1,440 -105 2,047,900 2,948,976,000 168 587.755 1,440 T/J 12,880,900 0 B 0 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,075 6,000 5,650 5,650 -425 5,986,200 33,884,580,000 2,811 967.151 5,650 T/J 2,179,900 0 B 0 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 55 55 52 55 0 351,400 18,564,700 124 50.000 58 J 10,000 55 T/B 2,206,600 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,445 1,490 1,345 1,345 -100 10,200 14,052,000 34 181.147 1,345 T/J 1,300 0 B 0 306 INDS Indospring Tbk. --M4---1 1,415 1,395 1,395 1,395 -20 300 418,500 3 130.781 1,410 J 800 0 B 0 307 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 2,600 130,000 26 4.000 50 T/J 1,756,600 0 B 0 308 INDY Indika Energy Tbk. --M2K--1 418 400 390 390 -28 5,502,800 2,146,202,000 448 13.220 390 T/J 589,100 0 B 0 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,930 3,850 3,660 3,660 -270 4,642,600 16,992,254,000 1,481 188.595 3,660 T/J 258,200 0 B 0 310 INOV Inocycle Technology Group Tbk. --M3---2 260 258 254 254 -6 1,100 283,000 2 101.600 254 T/J 10,400 242 B 100 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 0 0 50 0 0 0 0 0.286 50 J 150,100 0 B 0 312 INPP Indonesian Paradise Property Tbk. --U9---2 670 740 700 700 30 8,400 6,037,000 11 666.667 705 J 5,000 625 B 100 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,650 3,600 3,540 3,590 -60 416,700 1,495,950,000 42 1,300.725 3,550 J 6,000 3,510 B 100 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 845 J 2,000 0 B 0 315 INTA Intraco Penta Tbk. --U9---2 400 400 372 372 -28 11,200 4,170,800 9 262.229 372 T/J 2,700 0 B 0 316 INTD Inter Delta Tbk --U9---2 216 202 202 202 -14 29,200 5,898,400 10 62.210 202 T/J 183,800 0 B 0 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 9,950 9,800 9,275 9,275 -675 3,017,200 27,992,390,000 1,366 371.000 9,300 J 1,100 9,275 T/B 26,700 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 286 300 266 266 -20 2,442,200 677,257,400 474 16.220 268 J 22,700 266 T/B 4,000 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 104 105 97 97 -7 127,400 12,387,100 81 25.526 98 J 2,200 97 T/B 6,900 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 50 51 50 50 0 299,300 15,015,200 23 23.810 50 T/J 321,400 0 B 0 321 IPTV MNC Vision Networks Tbk. --U9---1 380 394 370 392 12 3,032,200 1,163,287,000 549 163.333 392 T/J 126,500 390 B 105,900 322 IRRA Itama Ranoraya Tbk. --U9---2 496 494 468 472 -24 1,836,600 874,272,200 213 126.203 472 T/J 93,200 470 B 24,200 323 ISAT Indosat Tbk. --M7K--1 1,370 1,370 1,275 1,275 -95 218,200 278,232,000 98 91.071 1,275 T/J 4,035,500 0 B 0 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 96 95 90 90 -6 1,049,700 94,514,700 91 30.508 90 T/J 453,600 0 B 0 325 ITIC Indonesian Tobacco Tbk. --U5---2 2,460 3,070 2,320 3,070 610 7,977,200 21,820,497,000 3,860 1,395.455 3,070 T/J 184,600 3,060 B 100 326 ITMA Sumber Energi Andalan Tbk. --U9---2 236 236 220 220 -16 25,077,500 5,617,125,800 32 63.309 220 T/J 9,700 0 B 0 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,475 6,350 6,025 6,025 -450 1,769,200 10,687,542,500 1,800 43.036 6,050 J 9,600 6,025 T/B 15,100 328 JAST Jasnita Telekomindo Tbk. --U7---2 820 820 765 765 -55 627,500 501,924,000 42 310.976 765 T/J 6,316,200 0 B 0 329 JAWA Jaya Agra Wattie Tbk. --U1---1 79 79 79 79 0 900 71,100 2 15.800 80 J 100 0 B 0 330 JAYA Armada Berjaya Trans Tbk. --U7---2 61 68 57 57 -4 713,700 41,388,300 72 19.792 58 J 19,800 0 B 0 331 JECC Jembo Cable Company Tbk. --U4---2 6,000 5,650 5,650 5,650 -350 100 565,000 1 428.209 5,850 J 200 0 B 0 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 215,243,200 0 B 0 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 510 J 1,000 500 B 1,000 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 390 390 390 390 0 100,000 39,000,000 1 322.802 390 T/J 196,100 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---2 468 466 440 466 -2 12,100 5,326,600 5 332.857 440 J 14,800 0 B 0 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 935 880 870 870 -65 3,916,300 3,408,406,500 905 237.835 870 T/J 5,650,800 0 B 0 338 JRPT Jaya Real Property Tbk. --M6K--1 430 430 400 400 -30 2,982,600 1,226,976,400 345 384.615 400 T/J 972,600 0 B 0 339 JSKY Sky Energy Indonesia Tbk. --U4---1 66 62 62 62 -4 390,600 24,217,200 55 31.000 62 T/J 3,529,800 0 B 0 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,990 2,900 2,790 2,790 -200 2,731,200 7,630,076,000 416 164.524 2,790 T/J 7,247,200 0 B 0 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 920 920 920 -60 2,000 1,840,000 3 198.139 1,000 J 100 0 B 0 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 950 950 900 920 -30 737,000 683,274,500 46 2,044.444 950 J 116,200 900 B 5,300 343 KAEF Kimia Farma Tbk. --M5---1 630 635 590 600 -30 5,746,300 3,418,604,500 1,385 600.000 605 J 80,400 600 T/B 137,800 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 1,100 55,000 2 8.464 50 T/J 333,900 0 B 0 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 27,000 1,350,000 10 33.333 50 T/J 2,202,600 0 B 0 346 KBLI KMI Wire & Cable Tbk. --M4K--1 294 284 274 274 -20 874,200 239,937,800 63 33.293 274 T/J 1,189,300 0 B 0 347 KBLM Kabelindo Murni Tbk. --U4---2 220 214 206 206 -14 32,800 6,902,600 13 6.867 234 J 2,900 206 T/B 8,400 348 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 344 J 1,500 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---2 740 740 690 690 -50 111,200 78,871,500 28 172.500 690 T/J 400 0 B 0 351 KEEN Kencana Energi Lestari Tbk. --M7---1 382 380 356 380 -2 1,561,600 567,333,600 66 95.960 366 J 100 0 B 0 352 KEJU Mulia Boga Raya Tbk. --U5---2 730 720 680 715 -15 36,600 24,934,500 18 95.333 710 J 200 0 B 0 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 3,599,300 0 B 0 354 KICI Kedaung Indah Can Tbk --U5---1 196 183 183 183 -13 6,500 1,189,500 3 38.852 183 T/J 1,200 0 B 0 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 212 230 198 198 -14 30,200 6,047,200 32 6.870 198 T/J 1,616,900 0 B 0 356 KINO Kino Indonesia Tbk. --M5---1 2,390 2,520 2,250 2,350 -40 6,932,600 17,237,155,000 146 61.842 2,400 J 12,000 2,350 T/B 5,800 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 198 198 198 198 0 1,000 198,000 2 66.000 198 T/J 8,100 0 B 0 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 0 0 1,265 0 0 0 0 626.238 1,265 J 100 0 B 0 359 KKGI Resource Alam Indonesia Tbk. --U2---1 157 178 147 148 -9 1,902,600 279,745,400 14 519.298 148 T/J 6,900 147 B 1,400 360 KLBF Kalbe Farma Tbk. --M5BX-1 1,045 1,055 975 975 -70 40,775,100 40,048,686,000 4,782 9,509.412 980 J 1,850,900 975 T/B 1,064,900 361 KMTR Kirana Megatara Tbk. --U3---2 166 166 155 155 -11 98,100 15,337,000 14 33.843 155 T/J 43,000 0 B 0 362 KOBX Kobexindo Tractors Tbk. --U9---1 71 68 67 68 -3 162,800 10,907,900 37 17.000 71 J 600 68 T/B 1,900 363 KOIN Kokoh Inti Arebama Tbk --U9---2 130 129 121 129 -1 1,500 183,100 4 87.265 128 J 5,300 0 B 0 364 KONI Perdana Bangun Pusaka Tbk --U9---2 600 565 565 565 -35 200 113,000 1 118.947 735 J 100 565 T/B 1,100 365 KOPI Mitra Energi Persada Tbk. --U7---2 580 580 580 580 0 13,100 7,598,000 5 146.835 585 J 10,000 575 B 400 366 KOTA DMS Propertindo Tbk. --U6---1 450 450 450 450 0 100 45,000 1 225.000 440 J 121,300 0 B 0 367 KPAL Steadfast Marine Tbk. --U4---1 109 109 102 105 -4 188,400 19,725,300 62 91.304 107 J 10,100 105 T/B 64,400 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 20,200 1,010,000 3 29.762 50 T/J 1,764,300 0 B 0 369 KPIG MNC Land Tbk. --M9---2 126 126 120 124 -2 10,594,300 1,306,667,500 547 266.822 125 J 1,305,500 123 B 502,900 370 KRAH Grand Kartech Tbk. --U4---2 955 910 890 890 -65 2,000 1,800,000 2 323.636 890 T/J 52,000 0 B 0 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 149 140 139 139 -10 2,438,100 339,487,900 162 17.281 139 T/J 1,189,800 0 B 0 372 KREN Kresna Graha Investama Tbk. --U9---1 364 346 340 340 -24 92,900 31,770,000 45 3,537.245 340 T/J 3,515,900 0 B 0 373 LAND Trimitra Propertindo Tbk. --U6---2 422 394 394 394 -28 56,300 22,182,200 6 101.026 422 J 3,000 0 B 0 374 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 40,421,700 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---2 334 328 314 314 -20 65,200 20,677,200 11 150.962 326 J 71,100 314 T/B 4,000 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 17,564,500 0 B 0 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,050 J 2,200 5,500 B 389,400 379 LINK Link Net Tbk. --M9---1 3,350 3,450 3,120 3,120 -230 618,000 1,985,644,000 355 195.000 3,120 T/J 1,665,900 0 B 0 380 LION Lion Metal Works Tbk. --U3---1 448 418 418 418 -30 100 41,800 1 261.792 418 T/J 2,400 0 B 0 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 100 5,000 1 15.714 50 T/J 2,186,500 0 B 0 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 89 76 89 8 1,800 139,400 4 12.987 76 J 145,900 0 B 0 383 LMSH Lionmesh Prima Tbk. --U3---2 256 0 0 256 0 0 0 0 35.556 242 J 100 240 B 2,300 384 LPCK Lippo Cikarang Tbk --U6---1 464 432 432 432 -32 573,800 247,881,600 106 48.706 432 T/J 272,500 0 B 0 385 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,640 J 100 0 B 0 386 LPIN Multi Prima Sejahtera Tbk --U4---2 157 0 0 157 0 0 0 0 71.614 0 J 0 147 B 800 387 LPKR Lippo Karawaci Tbk. --M6K--1 162 151 151 151 -11 834,200 125,964,200 70 48.760 151 T/J 14,224,000 0 B 0 388 LPLI Star Pacific Tbk --U9---2 75 87 70 70 -5 22,100 1,645,600 24 2.159 70 T/J 200,700 0 B 0 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,715 1,700 1,595 1,595 -120 741,400 1,183,058,000 159 36.142 1,595 T/J 10,295,500 0 B 0 390 LPPS Lippo Securities Tbk. --U8---2 69 68 65 68 -1 3,400 224,000 5 4.619 68 T/J 2,800 0 B 0 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 157 146 153 -3 2,100 321,800 7 17.000 152 J 100 0 B 0 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 575 545 535 535 -40 7,194,300 3,849,752,000 834 138.065 535 T/J 4,267,200 0 B 0 393 LTLS Lautan Luas Tbk. --U9---1 476 480 478 478 2 200 95,800 2 168.971 480 J 2,700 476 B 600 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 444 414 414 414 -30 18,900 7,824,600 20 144.755 414 T/J 1,593,800 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 54,875,900 0 B 0 397 MAIN Malindo Feedmill Tbk. --M3K--1 494 466 460 460 -34 234,800 108,009,800 81 261.364 460 T/J 1,444,600 0 B 0 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 5,000 250,000 1 6.835 50 T/J 403,928,100 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 3,000 3,000 3,000 -210 100 300,000 1 142.857 3,000 T/J 440,700 0 B 0 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,585 1,585 1,585 -20 200 317,000 1 94.345 1,580 J 800 0 B 0 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 545 540 510 510 -35 1,189,200 606,551,500 258 818.423 510 T/J 36,136,900 0 B 0 403 MARI Mahaka Radio Integra Tbk. --M9---2 188 0 0 188 0 0 0 0 250.667 175 J 32,900 0 B 0 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 394 392 374 376 -18 1,104,100 428,373,000 166 752.000 376 T/J 80,000 374 B 100 405 MASA Multistrada Arah Sarana Tbk. --U4---1 490 490 490 490 0 100 49,000 1 348.407 490 T/J 214,700 0 B 0 406 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,300 J 100 0 B 0 407 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,495 1,495 1,395 1,395 -100 9,500 13,621,500 31 107.308 1,395 T/J 5,000 0 B 0 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 240 224 224 224 -16 180,800 40,499,200 86 14.000 224 T/J 429,600 0 B 0 409 MBTO Martina Berto Tbk. --U5---1 78 83 75 75 -3 3,600 278,200 7 10.135 73 J 8,300 0 B 0 410 MCAS M Cash Integrasi Tbk. --U9---2 1,400 1,440 1,305 1,340 -60 1,400 1,903,500 7 96.751 1,340 T/J 78,400 0 B 0 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 66 66 62 62 -4 4,667,900 290,817,900 111 55.609 63 J 50,000 62 T/B 331,400 412 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,169,800 0 B 0 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,100 1,100 1,030 1,035 -65 212,978,200 222,484,213,000 6,061 269.888 1,035 T/J 1,221,900 1,030 B 836,800 414 MDKI Emdeki Utama Tbk. --U3---2 157 157 147 155 -2 16,200 2,393,000 9 36.273 147 J 73,500 0 B 0 415 MDLN Modernland Realty Tbk. --M6---1 125 117 117 117 -8 58,800 6,879,600 14 34.723 117 T/J 3,725,300 0 B 0 416 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 30,559,000 0 B 0 417 MEDC Medco Energi Internasional Tbk. --M2K--1 372 352 346 346 -26 25,900,000 8,961,685,200 531 609.402 346 T/J 7,159,100 0 B 0 418 MEGA Bank Mega Tbk. XDU8---1 5,700 5,500 5,325 5,500 -200 21,200 113,852,500 28 4,009.097 5,500 T/J 800 5,325 B 2,000 419 MERK Merck Tbk. --U5---2 1,500 1,500 1,395 1,395 -105 51,100 71,403,000 36 3,678.118 1,395 T/J 59,300 0 B 0 420 META Nusantara Infrastructure Tbk. --U7---1 136 135 127 128 -8 149,800 19,441,000 26 38.779 128 T/J 6,500 127 B 11,000 421 MFIN Mandala Multifinance Tbk. --U8---2 1,025 990 955 955 -70 860,700 844,968,500 13 979.487 955 T/J 1,509,300 0 B 0 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 310 372 290 372 62 18,700 5,547,600 24 186.000 372 T/J 4,400 0 B 0 423 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--1 625 640 600 625 0 2,070,800 1,301,807,000 237 277.778 630 J 136,400 625 T/B 71,700 425 MICE Multi Indocitra Tbk. --U9---2 296 296 276 292 -4 7,200 2,001,000 17 59.592 294 J 200,000 0 B 0 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 5,306,300 6,367,560,000 6 436.364 1,270 J 100 1,200 T/B 2,363,700 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,810 1,835 1,685 1,685 -125 1,305,600 2,216,057,500 448 99.206 1,685 T/J 2,586,900 0 B 0 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 200 10,000 2 238.095 50 T/J 1,951,600 0 B 0 429 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,967,900 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 14,180,600 0 B 0 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,750 J 6,000 0 B 0 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 12,200 12,000 11,350 11,350 -850 18,700 212,485,000 21 72,292.994 11,350 T/J 27,000 0 B 0 434 MLIA Mulia Industrindo Tbk --U3---2 450 452 440 448 -2 3,155,100 1,411,167,000 111 74.823 448 T/J 39,500 438 B 40,800 435 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 1,054,700 52,735,000 16 5.735 50 T/J 5,069,500 0 B 0 436 MLPT Multipolar Technology Tbk. --U9---1 340 424 318 384 44 1,200 439,800 10 80.000 380 J 1,400 328 B 200 437 MMLP Mega Manunggal Property Tbk. --M6---2 135 142 131 137 2 938,200 129,565,500 97 23.419 137 T/J 12,400 131 B 300 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 805 915 750 885 80 31,572,500 24,900,705,000 11,506 98.333 885 T/J 11,547,400 880 B 157,400 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,075 1,085 1,070 1,070 -5 700 751,500 3 184.483 1,070 T/J 1,500 0 B 0 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 545 535 510 510 -35 5,999,400 3,065,406,000 276 34.000 510 T/J 691,100 0 B 0 441 MPOW Megapower Makmur Tbk. --U7---2 52 52 50 50 -2 219,400 10,998,600 35 25.000 50 T/J 861,900 0 B 0 442 MPPA Matahari Putra Prima Tbk. --U9---1 78 82 73 74 -4 9,246,600 685,921,100 173 31.112 74 T/J 53,100 73 B 7,215,600 443 MPRO Maha Properti Indonesia Tbk. --U6---2 945 920 880 880 -65 600 537,000 5 800.000 880 T/J 4,300 0 B 0 444 MRAT Mustika Ratu Tbk. --U5---1 122 135 114 114 -8 48,600 5,549,600 10 17.538 133 J 3,600 116 B 200 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,375 5,275 5,000 5,275 -100 200 1,027,500 2 478.465 5,000 J 500 0 B 0 446 MSIN MNC Studios International Tbk. --M9---2 366 382 356 360 -6 233,900 84,294,200 73 72.000 360 T/J 342,400 358 B 20,000 447 MSKY MNC Sky Vision Tbk. --U9---1 1,320 1,320 1,320 1,320 0 24,800 32,736,000 11 86.842 1,320 T/J 20,000 1,315 B 20,000 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,000 995 930 930 -70 68,400 65,178,000 63 1,674.228 930 T/J 860,000 0 B 0 449 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 147,460,100 0 B 0 450 MTLA Metropolitan Land Tbk. --U6---1 400 400 388 396 -4 830,300 328,879,200 15 166.491 396 T/J 499,900 394 B 10,000 451 MTPS Meta Epsi Tbk. --U7---2 240 236 224 224 -16 2,100 475,000 5 70.000 224 T/J 2,800 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---2 230 0 0 230 0 0 0 0 58.937 214 J 4,500 0 B 0 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 10,100 505,000 4 50.000 50 T/J 480,000 0 B 0 455 MYOH Samindo Resources Tbk. --U2---1 1,045 1,040 975 975 -70 217,900 212,676,500 62 116.130 975 T/J 143,600 0 B 0 456 MYOR Mayora Indah Tbk. --M5KB-1 1,660 1,660 1,545 1,545 -115 15,950,700 24,661,449,500 816 7,728.864 1,550 J 16,200 1,545 T/B 1,054,300 457 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 57 62 54 55 -2 9,500 542,700 10 8.267 54 J 30,000 0 B 0 460 NASA Ayana Land International Tbk. --U9---2 186 0 0 186 0 0 0 0 180.583 173 J 6,600 0 B 0 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,050 1,050 1,030 1,050 0 51,599,400 53,674,651,000 570 1,019.417 1,050 T/J 21,500 1,025 B 45,400 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 149 159 139 139 -10 2,900 409,900 4 82.738 139 T/J 12,100 0 B 0 463 NFCX NFC Indonesia Tbk. --U9---2 2,340 2,350 2,180 2,330 -10 6,600 14,750,000 15 125.946 2,310 J 6,700 0 B 0 464 NICK Charnic Capital Tbk. --U9---2 276 264 260 260 -16 12,600 3,296,800 6 130.000 260 T/J 400 0 B 0 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 274 256 256 256 -18 254,400 65,126,400 81 78.769 256 T/J 1,055,900 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---2 155 155 145 155 0 3,022,200 463,966,800 30 147.619 155 T/J 898,300 145 B 53,400 468 NISP Bank OCBC NISP Tbk. --U8---1 830 805 775 800 -30 3,200 2,490,500 5 969.415 780 J 100 0 B 0 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 500 0 B 0 470 NRCA Nusa Raya Cipta Tbk. --U6---1 246 258 230 232 -14 2,409,600 565,042,400 82 27.294 250 J 5,500 232 T/B 46,600 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 56,692,300 0 B 0 472 NZIA Nusantara Almazia Tbk. --U6---1 450 446 440 440 -10 997,900 445,062,800 3 200.000 420 J 1,100 0 B 0 473 OASA Protech Mitra Perkasa Tbk. --U7---2 360 336 336 336 -24 200 67,200 2 176.842 400 J 5,000 336 T/B 1,000 474 OCAP Onix Capital Tbk. --U9---2 162 162 160 160 -2 2,700 433,000 8 80.000 158 J 2,000 0 B 0 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 85 93 93 93 8 100 9,300 1 232.680 85 J 700 0 B 0 476 OMRE Indonesia Prima Property Tbk --U6---2 570 540 540 540 -30 100 54,000 1 25.859 710 J 100 540 T/B 3,300 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 68 91 65 91 23 41,075,400 3,382,333,600 2,945 67.407 0 J 0 91 T/B 824,500 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 0 0 50 0 0 0 0 98.922 50 J 4,831,200 0 B 0 479 PALM Provident Agro Tbk. --U1---2 178 178 178 178 0 55,000 9,790,000 1 48.651 178 T/J 395,300 0 B 0 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 112 113 105 105 -7 8,842,800 930,329,800 1,181 105.000 105 T/J 3,047,500 0 B 0 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 79 79 75 75 -4 8,000 616,500 7 69.444 76 J 3,000 75 T/B 200 482 PANR Panorama Sentrawisata Tbk. --U9---1 122 121 114 114 -8 76,700 8,872,800 46 68.399 114 T/J 36,000 0 B 0 483 PANS Panin Sekuritas Tbk. --U8---1 685 680 640 640 -45 163,200 104,530,000 46 465.455 640 T/J 913,800 0 B 0 484 PBID Panca Budi Idaman Tbk. --U3---1 790 780 755 760 -30 90,600 69,460,000 51 89.412 770 J 5,100 755 B 4,000 485 PBRX Pan Brothers Tbk. --M4---1 298 350 278 278 -20 418,000 119,331,800 88 492.035 280 J 100,000 278 T/B 2,900 486 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,400 0 B 0 487 PCAR Prima Cakrawala Abadi Tbk. --U5---2 260 258 242 258 -2 400 98,400 3 172.000 254 J 1,000 0 B 0 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 645 800 600 600 -45 1,400 889,000 5 300.000 700 J 1,100 0 B 0 489 PEGE Panca Global Kapital Tbk. --U9---2 171 168 168 168 -3 10,000 1,680,000 4 362.961 168 T/J 6,800 0 B 0 490 PEHA Phapros Tbk. --U5---2 745 750 695 700 -45 142,900 101,280,500 48 58.431 750 J 5,200 725 B 100 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 800 750 745 745 -55 10,353,900 7,713,714,000 1,172 248.333 745 T/J 86,144,700 0 B 0 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 85 86 85 85 0 7,300 620,600 7 106.250 85 T/J 237,400 84 B 5,400 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 318 J 1,000 0 B 0 494 PICO Pelangi Indah Canindo Tbk --U3---2 492 500 458 494 2 16,500 8,109,200 19 76.000 494 T/J 1,900 0 B 0 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 560 525 525 525 -35 2,700 1,417,500 3 102.439 525 T/J 27,300 0 B 0 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,702,200 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 2,980 2,970 2,800 2,970 -10 1,300 3,738,000 9 1,232.416 2,940 J 2,400 2,790 B 100 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 105 105 98 100 -5 9,200 924,500 16 80.000 100 T/J 300 99 B 19,400 500 PNBN Bank Pan Indonesia Tbk --M8K--1 750 725 700 700 -50 1,051,100 735,992,500 84 1,165.501 700 T/J 17,361,400 0 B 0 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 100 5,000 1 50.000 50 T/J 4,079,400 0 B 0 502 PNIN Paninvest Tbk. --U8---1 735 720 685 685 -50 304,400 209,222,500 21 728.413 685 T/J 199,900 0 B 0 503 PNLF Panin Financial Tbk. --M8K--1 173 161 161 161 -12 2,147,200 345,699,200 86 174.016 161 T/J 17,695,500 0 B 0 504 PNSE Pudjiadi & Sons Tbk. --U9---2 476 494 494 494 18 100 49,400 1 246.832 494 T/J 5,300 0 B 0 505 POLA Pool Advista Finance Tbk. --U8---2 50 50 50 50 0 400 20,000 2 37.037 50 T/J 10,500 0 B 0 506 POLI Pollux Investasi Internasional Tbk. --U6---2 945 880 880 880 -65 400 352,000 3 53.823 880 T/J 300 0 B 0 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,600 9,600 8,950 9,000 -600 639,100 5,825,502,500 226 1,463.415 9,000 T/J 2,200 8,975 B 100 508 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 1,500 0 B 0 509 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 1,200 60,000 2 0.429 50 T/J 1,711,800 0 B 0 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 41,034,200 0 B 0 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 0 0 620 0 0 0 0 115.888 660 J 400 0 B 0 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 800 40,000 2 33.333 50 T/J 22,419,900 0 B 0 513 POWR Cikarang Listrindo Tbk. --M7---2 625 615 585 585 -40 10,964,800 6,578,700,500 169 39.000 585 T/J 1,599,900 0 B 0 514 PPRE PP Presisi Tbk. --U7---1 94 94 88 88 -6 2,119,900 187,338,200 214 20.465 88 T/J 2,744,600 0 B 0 515 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 755,900 37,795,000 84 108.108 50 T/J 109,181,600 0 B 0 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 169 178 158 163 -6 2,700 432,400 12 91.764 162 J 8,000 0 B 0 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,650 2,620 2,470 2,470 -180 234,200 578,992,000 37 38.000 2,470 T/J 1,248,100 0 B 0 518 PRIM Royal Prima Tbk. --U9---2 310 316 316 316 6 100 31,600 1 63.200 312 J 5,000 290 B 1,100 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 200 204 191 202 2 63,806,400 12,620,119,700 6,643 655.355 202 T/J 703,300 200 B 5,100 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 159 158 148 148 -11 46,600 7,129,800 2 14.800 148 T/J 1,300 0 B 0 521 PSGO Palma Serasih Tbk. --U1---2 103 100 100 100 -3 500 50,000 2 95.238 100 T/J 113,300 0 B 0 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,222,700 0 B 0 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 132 132 123 123 -9 35,700 4,456,300 27 91.111 128 J 23,000 123 T/B 182,200 524 PTBA Bukit Asam Tbk. --M2BX-1 1,595 1,590 1,485 1,485 -110 2,795,600 4,153,660,500 1,608 1,291.304 1,485 T/J 18,341,500 0 B 0 525 PTIS Indo Straits Tbk. --U7---1 78 0 0 78 0 0 0 0 8.211 103 J 400 75 B 1,000 526 PTPP PP (Persero) Tbk. --M6XX-1 635 595 595 595 -40 11,008,800 6,550,236,000 647 111.842 595 T/J 23,678,300 0 B 0 527 PTPW Pratama Widya Tbk. --U7---2 650 645 610 640 -10 27,300 17,219,000 7 98.462 650 J 10,000 640 T/B 22,800 528 PTRO Petrosea Tbk. --M2---1 940 940 875 875 -65 825,700 723,552,000 293 700.000 880 J 11,500 875 T/B 121,300 529 PTSN Sat Nusapersada Tbk --M4---1 161 169 154 159 -2 6,805,900 1,094,153,400 328 82.242 160 J 500 159 T/B 95,000 530 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 531 PUDP Pudjiadi Prestige Tbk. --U9---1 230 222 216 222 -8 2,100 465,600 6 27.689 270 J 200 222 T/B 1,900 532 PURA Putra Rajawali Kencana Tbk. --U7---2 100 101 93 93 -7 58,574,200 5,521,415,400 5,666 88.571 93 T/J 6,191,900 0 B 0 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 80 75 75 75 -5 343,600 25,770,000 42 25.000 75 T/J 1,636,300 0 B 0 534 PWON Pakuwon Jati Tbk. --M6B3-1 330 350 308 308 -22 36,101,200 11,136,287,000 2,646 1,187.401 308 T/J 25,935,900 0 B 0 535 PYFA Pyridam Farma Tbk --U5---2 170 170 169 169 -1 200 33,900 2 165.621 169 T/J 6,700 0 B 0 536 PZZA Sarimelati Kencana Tbk. --U9---1 615 615 575 575 -40 2,999,900 1,748,767,500 191 52.273 575 T/J 2,779,100 0 B 0 537 RAJA Rukun Raharja Tbk. --M7---1 65 61 61 61 -4 510,000 31,110,000 36 209.536 61 T/J 3,342,900 0 B 0 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 540 505 505 505 -35 538,400 271,892,000 70 315.625 505 T/J 10,431,800 0 B 0 539 RANC Supra Boga Lestari Tbk. --U9---1 296 294 294 294 -2 100 29,400 1 58.800 290 J 191,900 276 B 100 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 300 15,000 2 15.994 50 T/J 4,591,500 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 3,540 B 600 542 REAL Repower Asia Indonesia Tbk. --U6---2 65 70 61 61 -4 99,518,800 6,394,024,300 8,892 61.000 61 T/J 1,869,700 0 B 0 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 0 0 230 0 0 0 0 106.154 214 J 2,600 0 B 0 544 RICY Ricky Putra Globalindo Tbk --U4---1 127 0 0 127 0 0 0 0 20.171 125 J 30,000 0 B 0 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 183 172 171 171 -12 97,500 16,680,500 19 70.068 181 J 200 171 T/B 4,800 546 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---2 472 470 468 470 -2 885,800 416,125,800 65 288.344 470 T/J 36,700 468 B 500 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 298 280 280 280 -18 500 140,000 2 2,190.923 280 T/J 99,200 0 B 0 549 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 130,000 6,500,000 11 79.834 50 T/J 50,000 0 B 0 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,150 1,135 1,070 1,110 -40 33,421,900 36,946,967,500 590 435.294 1,120 J 500,000 1,100 B 100 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 170 170 170 5 200 34,000 1 68.000 168 J 10,000 154 B 100 552 SAFE Steady Safe Tbk --U7---2 193 194 180 193 0 209,100 40,298,200 61 19.431 194 J 1,000 185 B 100 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 0 0 139 0 0 0 0 173.750 139 J 10,900 137 B 2,500 554 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 1,165 J 5,000 0 B 0 555 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 932,100 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 8,625 8,700 8,700 8,700 75 500 4,350,000 1 5,612.903 8,800 J 500 8,075 B 100 558 SCMA Surya Citra Media Tbk. --M9XX-1 675 645 630 635 -40 63,796,700 40,234,389,000 3,021 287.261 635 T/J 549,100 630 B 887,500 559 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 0 0 50 0 0 0 0 27.536 50 J 3,093,500 0 B 0 561 SDPC Millennium Pharmacon International Tbk. --U9---1 66 69 62 69 3 66,600 4,188,700 18 46.059 70 J 7,000 69 T/B 7,200 562 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 1,100 0 B 0 563 SFAN Surya Fajar Capital Tbk. --U9---2 795 790 775 775 -20 25,300 19,768,500 12 412.234 775 T/J 900 770 B 7,300 564 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,190 2,100 2,150 -100 27,300 58,788,000 30 91.880 2,200 J 100 0 B 0 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 4,270 4,270 4,270 -320 200 854,000 1 198.430 4,270 T/J 500 0 B 0 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 655 660 635 655 0 374,900 246,475,500 42 467.857 655 T/J 3,000 635 B 1,400 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,055 1,055 985 985 -70 7,407,700 7,311,712,500 1,713 169.828 985 T/J 2,500,300 0 B 0 568 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,325 5,225 5,225 -375 69,800 365,015,000 90 59.342 5,225 T/J 80,900 0 B 0 569 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---1 189 184 176 180 -9 5,881,000 1,045,246,000 291 16.364 180 T/J 227,300 179 B 30,400 571 SINI Singaraja Putra Tbk. --U3---2 1,245 0 0 1,245 0 0 0 0 1,152.778 1,200 J 100 0 B 0 572 SIPD Sierad Produce Tbk. --U3---2 980 0 0 980 0 0 0 0 1.089 980 J 67,000 915 B 500 573 SKBM Sekar Bumi Tbk. --U5---2 352 438 328 350 -2 3,500 1,230,200 6 304.348 340 J 1,800 328 B 100 574 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---2 438 540 408 408 -30 1,083,000 442,136,400 29 58.286 438 J 10,000 408 T/B 495,500 576 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 4,260 4,350 4,260 4,260 0 166,200 715,769,000 26 3,704.348 4,270 J 1,000 4,260 T/B 200 578 SMAR Smart Tbk. --U1---2 2,700 2,700 2,520 2,520 -180 600 1,538,000 5 832.617 2,700 J 50,100 2,530 B 300 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 183 175 171 171 -12 648,300 110,914,100 99 30.536 171 T/J 3,433,300 0 B 0 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 645 645 600 600 -45 133,000 80,164,000 72 724.638 630 J 2,000 600 T/B 46,200 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 95 0 0 95 0 0 0 0 12.036 89 J 100 0 B 0 582 SMDR Samudera Indonesia Tbk. --U7---1 128 123 120 123 -5 799,800 96,003,000 55 493.619 123 T/J 34,700 121 B 500 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,300 6,300 5,875 5,875 -425 6,210,800 36,504,010,000 892 2,044.332 5,875 T/J 81,400 0 B 0 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 181 181 169 179 -2 680,600 117,562,800 38 92.746 179 T/J 200 170 B 1,500 585 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 1,300 0 B 0 586 SMMT Golden Eagle Energy Tbk. --U2---2 90 91 88 91 1 1,600 143,800 4 212.895 88 J 120,300 0 B 0 587 SMRA Summarecon Agung Tbk. --M6K--1 530 494 494 494 -36 2,154,200 1,064,174,800 49 811.699 494 T/J 22,638,400 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 1,140 1,125 1,065 1,065 -75 5,230,000 5,597,485,500 621 2,844.627 1,070 J 800 1,065 T/B 516,600 590 SOCI Soechi Lines Tbk. --M7---1 70 69 66 66 -4 5,237,800 345,857,300 233 12.000 66 T/J 1,217,400 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---2 400 390 372 390 -10 900 345,400 9 141.304 390 T/J 40,600 0 B 0 593 SOTS Satria Mega Kencana Tbk. --U9---2 234 0 0 234 0 0 0 0 141.818 218 J 26,300 0 B 0 594 SPMA Suparma Tbk. --U3---1 230 240 214 214 -16 251,500 54,191,000 12 95.930 214 T/J 48,800 0 B 0 595 SPTO Surya Pertiwi Tbk. --M9K--2 610 605 570 570 -40 6,900 3,944,500 6 49.138 600 J 800 570 T/B 100 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 214 200 200 200 -14 191,800 38,360,000 13 113.651 200 T/J 7,190,800 0 B 0 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 184 220 189 195 11 8,600 1,665,500 20 208.109 194 J 300 178 B 1,000 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 134 125 125 125 -9 2,050,300 256,287,500 303 52.083 125 T/J 22,539,400 0 B 0 599 SRSN Indo Acidatama Tbk --U3---1 59 58 55 55 -4 1,526,300 84,628,000 63 10.017 56 J 87,100 55 T/B 49,100 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,860 2,860 2,680 2,800 -60 118,500 322,119,000 55 50.909 2,800 T/J 11,500 2,730 B 100 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 372 372 346 346 -26 1,092,100 380,596,600 88 141.949 346 T/J 6,451,100 0 B 0 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 780 840 765 840 60 3,196,900 2,633,376,500 492 125.373 840 T/J 10,600 805 B 3,100 603 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 500 J 600 0 B 0 604 STAR Buana Artha Anugerah Tbk. --U4---1 138 140 138 138 0 30,300 4,181,700 5 135.294 139 J 34,900 132 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 104,074,700 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 2,930 2,870 2,870 2,870 -60 300 861,000 1 1,851.613 2,930 J 10,000 2,870 T/B 8,400 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 73 75 68 73 0 774,200 56,742,800 57 45.625 73 T/J 25,200 0 B 0 611 TALF Tunas Alfin Tbk. --U3---2 236 0 0 236 0 0 0 0 59.747 240 J 10,000 0 B 0 612 TAMA Lancartama Sejati Tbk. --U6---2 186 190 175 189 3 221,400 39,028,400 36 108.000 189 T/J 32,500 175 B 25,500 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 104 119 97 119 15 5,656,800 571,912,300 90 1,087.254 119 T/J 89,800 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 50 50 50 0 100 5,000 1 8.929 50 T/J 133,807,500 0 B 0 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 890 850 830 830 -60 68,594,900 56,934,384,500 964 204.938 830 T/J 20,703,900 0 B 0 617 TBLA Tunas Baru Lampung Tbk. --M5---1 452 448 422 422 -30 968,100 408,989,200 128 96.095 422 T/J 294,400 0 B 0 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 0 0 815 0 0 0 0 115.603 795 J 100 0 B 0 619 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,500 9,500 9,500 0 100 950,000 1 931.811 9,500 T/J 1,600 9,000 B 100 620 TCPI Transcoal Pacific Tbk. --U7---2 4,740 5,225 4,600 4,870 130 9,144,200 43,035,443,500 7,352 3,528.986 5,000 J 1,500 4,870 T/B 400 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 177 177 177 177 0 33,600 5,947,200 10 77.632 176 J 1,000,200 165 B 200 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,685 1,680 1,670 1,670 -15 198,100 331,824,000 84 152.511 1,670 T/J 1,100 1,665 B 88,800 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 87 81 81 81 -6 2,952,400 239,144,400 258 26.129 81 T/J 26,395,700 0 B 0 624 TFAS Telefast Indonesia Tbk. --U9---2 140 137 131 131 -9 103,500 13,582,500 13 72.778 134 J 100,000 131 T/B 72,800 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 302 0 0 302 0 0 0 0 68.437 0 J 0 304 B 5,500 626 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,025 5,025 5,025 -375 100 502,500 1 4,129.345 5,025 T/J 200 0 B 0 627 TGRA Terregra Asia Energy Tbk. --U7---1 57 54 54 54 -3 130,800 7,063,200 29 27.000 54 T/J 375,200 0 B 0 628 TIFA Tifa Finance Tbk. --U8---2 200 198 186 188 -12 30,600 6,054,500 5 94.000 188 T/J 100 0 B 0 629 TINS Timah Tbk. --M2K--1 378 376 352 352 -26 9,678,200 3,407,494,600 511 179.870 352 T/J 13,673,100 0 B 0 630 TIRA Tira Austenite Tbk --U9---2 270 270 270 270 0 500 135,000 1 121.178 270 T/J 14,500 0 B 0 631 TIRT Tirta Mahakam Resources Tbk --U3---1 56 55 54 55 -1 3,147,700 173,118,500 35 25.143 56 J 200,100 55 T/B 359,500 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,960 4,700 4,620 4,620 -340 244,000 1,127,304,000 148 285.647 4,620 T/J 3,600,800 0 B 0 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,810 2,810 2,620 2,620 -190 138,987,300 364,346,543,000 9,511 1,376.882 2,620 T/J 15,185,000 0 B 0 634 TMAS Temas Tbk. --M7---1 56 56 53 55 -1 1,914,300 103,424,100 98 126.501 56 J 18,900 55 T/B 49,500 635 TMPO Tempo Intimedia Tbk. --U9---2 154 164 153 153 -1 200 31,700 2 53.151 153 T/J 13,100 0 B 0 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 246 0 0 246 0 0 0 0 164.000 240 J 4,100 0 B 0 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 326 322 326 -20 26,000 8,432,200 8 68.793 326 T/J 4,700 0 B 0 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 15,200 760,000 5 80.475 50 T/J 17,385,200 0 B 0 639 TOTL Total Bangun Persada Tbk. --M6---1 282 280 264 264 -18 2,334,900 620,591,800 100 94.887 264 T/J 2,917,500 0 B 0 640 TOTO Surya Toto Indonesia Tbk. --U3---2 204 197 190 197 -7 111,500 21,187,100 17 639.050 197 T/J 3,500 0 B 0 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 630 590 600 -30 120,504,200 71,795,679,000 2,543 2,858.096 605 J 78,700 600 T/B 2,678,900 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,250 6,200 5,825 5,825 -425 408,400 2,392,475,000 159 1,347.086 5,825 T/J 136,500 0 B 0 643 TPMA Trans Power Marine Tbk. --U7---2 294 300 296 300 6 400 119,200 3 130.435 298 J 5,000 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---1 135 0 0 135 0 0 0 0 136.041 134 J 200,000 129 B 5,000 647 TRIN Perintis Triniti Properti Tbk. --U6---2 134 133 125 133 -1 2,165,700 271,808,800 82 66.500 133 T/J 53,400 132 B 11,000 648 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---2 298 296 294 296 -2 15,800 4,661,400 2 98.667 298 J 2,000 0 B 0 650 TRST Trias Sentosa Tbk. --U3---1 350 350 336 350 0 138,900 48,010,400 5 208.781 350 T/J 141,800 340 B 12,000 651 TRUK Guna Timur Raya Tbk. --U7---2 67 77 64 73 6 3,783,900 272,265,700 301 31.739 73 T/J 9,800 72 B 66,600 652 TRUS Trust Finance Indonesia Tbk --U8---2 380 0 0 380 0 0 0 0 447.059 354 J 2,600 0 B 0 653 TSPC Tempo Scan Pacific Tbk. --U5---1 1,000 1,010 990 1,000 0 521,100 521,044,500 35 178.393 1,010 J 22,000 1,000 T/B 982,100 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,260 3,240 3,260 -130 1,400 4,559,000 5 84.675 3,250 J 9,900 0 B 0 655 TURI Tunas Ridean Tbk. --U9---1 1,120 1,260 1,050 1,050 -70 40,200 50,610,000 2 2,333.333 1,230 J 200 1,045 B 5,000 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,175 1,165 1,095 1,095 -80 1,030,800 1,129,398,000 230 73.000 1,095 T/J 906,800 0 B 0 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,250 1,235 1,200 1,225 -25 1,060,200 1,273,737,500 132 2,375.136 1,225 T/J 4,000 1,220 B 5,500 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,810 2,840 2,620 2,620 -190 1,000 2,695,000 6 97.035 2,790 J 100 2,620 T/B 500 659 UNIT Nusantara Inti Corpora Tbk --U4---2 182 0 0 182 0 0 0 0 4.518 170 J 26,900 0 B 0 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 51 50 50 -1 4,741,900 237,095,100 55 2.375 50 T/J 1,059,900 0 B 0 661 UNTR United Tractors Tbk. --M9BX-1 13,400 13,250 12,475 12,600 -800 3,713,100 46,542,970,000 3,831 15,000.000 12,625 J 1,000 12,600 T/B 68,900 662 UNVR Unilever Indonesia Tbk. --M5BX-1 6,050 6,150 5,650 5,650 -400 13,743,300 77,684,290,000 4,395 144,649.258 5,650 T/J 6,511,500 0 B 0 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,880 1,875 1,870 1,875 -5 6,800 12,716,500 11 156.250 1,870 J 13,200 1,865 B 1,400 664 VICO Victoria Investama Tbk. --U8---1 111 110 110 110 -1 200 22,000 1 88.000 110 T/J 112,600 0 B 0 665 VINS Victoria Insurance Tbk. --U8---2 99 100 99 99 0 300 29,900 2 94.286 98 J 4,800 93 B 1,000 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,600 130,000 7 16.667 50 T/J 56,083,200 0 B 0 667 VOKS Voksel Electric Tbk. --U4---1 260 258 250 258 -2 6,000 1,511,000 8 114.127 258 T/J 32,000 248 B 300 668 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 118 J 10,000 0 B 0 669 WAPO Wahana Pronatural Tbk. --U9---2 78 0 0 78 0 0 0 0 44.571 78 J 6,000 0 B 0 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 136 136 127 128 -8 16,900,100 2,149,933,000 462 44.138 129 J 50,000 128 T/B 7,556,500 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 94 93 90 90 -4 169,200 15,312,500 49 39.288 90 T/J 54,700 89 B 7,000 672 WICO Wicaksana Overseas International Tbk. --U9---2 480 0 0 480 0 0 0 0 24.812 480 J 100 0 B 0 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 81 81 76 77 -4 726,200 55,195,500 56 11.846 76 J 840,700 0 B 0 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 955 890 890 890 -65 1,864,600 1,659,494,000 625 228.761 890 T/J 17,352,400 0 B 0 675 WINS Wintermar Offshore Marine Tbk. --U7---1 81 85 76 76 -5 5,929,000 450,604,900 21 20.553 76 T/J 402,100 0 B 0 676 WOMF Wahana Ottomitra Multiartha Tbk. CDU8---1 248 252 240 242 -6 272,100 66,130,400 123 36.688 242 T/J 3,000 240 B 3,000 677 WOOD Integra Indocabinet Tbk. --M5K--1 370 370 346 346 -24 38,600 13,596,000 38 133.077 346 T/J 5,872,300 0 B 0 678 WOWS Ginting Jaya Energi Tbk. --U2---2 59 55 55 55 -4 55,100 3,030,500 20 12.222 55 T/J 5,867,800 0 B 0 679 WSBP Waskita Beton Precast Tbk. --M3K--1 129 123 120 120 -9 33,869,000 4,064,661,400 693 24.490 121 J 1,713,300 120 T/B 35,700 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 520 490 484 484 -36 14,112,900 6,832,464,800 1,089 130.634 484 T/J 10,254,800 0 B 0 681 WTON Wijaya Karya Beton Tbk. --M3K--1 224 210 210 210 -14 4,184,700 878,787,000 144 35.593 210 T/J 14,480,100 0 B 0 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 100 5,000 1 13.298 50 T/J 885,800 0 B 0 683 YPAS Yanaprima Hastapersada Tbk --U3---2 187 0 0 187 0 0 0 0 34.312 252 J 200 191 B 5,500 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 192 190 180 180 -12 24,841,500 4,603,670,100 141 85.395 180 T/J 900 0 B 0 685 ZBRA Zebra Nusantara Tbk --U9---2 51 56 50 50 -1 34,700 1,735,600 17 28.960 51 J 1,900 50 T/B 2,000 686 ZINC Kapuas Prima Coal Tbk. --U2---2 240 240 224 224 -16 19,247,900 4,494,703,400 78 798.546 224 T/J 2,154,000 0 B 0 687 ZONE Mega Perintis Tbk. --U4---2 420 418 414 416 -4 31,000 12,944,200 7 139.597 416 T/J 7,400 414 B 1,400 Total 2,638,372,800 4,167,525,420,600 233,880 5,198,736,300 62,887,100 Jakarta, 19 March 2020 Trading Division