List of Securities Quotation: Date: Friday, 27 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 5,200 6,225 5,325 5,500 300 6,290,600 35,856,860,000 2,255 446.806 5,525 J 58,000 5,500 T/B 85,800 2 ABBA Mahaka Media Tbk. --U9---2 50 58 50 51 1 51,804,700 2,817,448,600 1,794 89.474 53 J 580,100 51 T/B 617,200 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,650 J 100 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,450 1,450 1,450 1,450 0 300 435,000 1 38.667 1,450 T/J 5,800 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,275 1,365 1,200 1,310 35 27,042,000 35,520,132,000 7,033 1,597.561 1,310 T/J 300,000 1,295 B 1,100 6 ACST Acset Indonusa Tbk. --U6---1 123 144 124 128 5 5,395,800 719,159,900 710 5.375 131 J 45,800 128 T/B 91,500 7 ADES Akasha Wira International Tbk. --U5---2 700 760 715 725 25 22,500 16,309,000 50 37.662 730 J 100 725 T/B 100 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 456 560 466 560 104 34,551,100 18,203,104,400 4,424 439.792 560 T/J 426,800 545 B 7,000 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 7,800 7,150 7,375 275 259,000 1,925,457,500 291 317.204 7,375 T/J 800 7,350 B 600 10 ADMG Polychem Indonesia Tbk --U3---1 84 108 85 93 9 1,280,800 123,980,000 156 8.301 97 J 200 93 T/B 7,700 11 ADRO Adaro Energy Tbk. --M2BX-1 965 1,050 920 990 25 76,999,800 76,677,706,000 10,932 90.000 995 J 249,200 990 T/B 60,200 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 458 420 458 10 242,500 101,867,000 22 416.364 450 J 5,500 420 B 7,500 13 AGII Aneka Gas Industri Tbk. --M3---1 400 418 402 402 2 522,000 212,412,400 79 36.545 408 J 137,900 402 T/B 19,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 94 110 89 99 5 19,723,600 2,031,971,800 1,756 161.744 99 T/J 111,200 98 B 93,700 15 AGRS Bank IBK Indonesia Tbk. --U8---2 151 155 150 150 -1 3,500 533,700 8 136.364 149 J 4,600 0 B 0 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 53 55 50 53 0 412,800 20,671,400 38 199.827 53 T/J 90,900 50 B 100 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 0 800 40,000 2 75.893 50 T/J 3,527,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 290 362 284 290 0 300 93,600 3 38.254 362 J 1,100 290 T/B 3,200 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,900 2,100 1,900 2,060 160 8,830,400 17,838,552,000 1,955 1,641.814 2,060 T/J 61,000 2,040 B 100 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 268 264 250 250 -18 219,300 56,606,800 49 125.000 250 T/J 156,500 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 440 466 440 466 26 600 270,200 5 341.535 466 T/J 5,600 410 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 338 318 318 318 -20 1,200 381,600 4 53.535 382 J 1,400 318 T/B 1,400 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 222 222 208 208 -14 4,800 1,027,600 7 32.000 214 J 200 0 B 0 26 ALTO Tri Banyan Tirta Tbk. --U5---1 386 400 398 398 12 300 119,600 2 198.845 396 J 2,000 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 280 J 7,300 278 B 200 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 190 194 188 192 2 816,700 154,670,500 88 174.545 192 T/J 2,100 188 B 66,200 29 AMAR Bank Amar Indonesia Tbk. --U8---2 186 186 186 186 0 37,900 7,049,400 25 106.897 210 J 4,000 186 T/B 30,400 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,520 2,520 2,350 2,350 -170 189,300 446,376,000 17 95.918 2,350 T/J 101,000 0 B 0 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 314 296 296 296 -18 100 29,600 1 231.250 310 J 1,400 296 T/B 2,900 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,190 2,580 2,170 2,580 390 8,600 19,815,000 10 135.789 2,190 J 100 2,040 B 10,000 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 700 730 710 715 15 15,400 11,174,500 22 1,824.492 730 J 56,100 715 T/B 1,600 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 20,700 1,035,000 15 125.000 50 T/J 17,126,600 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 655 655 -45 5,600 3,672,500 5 54.583 700 J 157,300 0 B 0 36 ANTM Aneka Tambang Tbk. --M2XX-1 416 505 426 460 44 292,787,100 138,119,782,300 20,884 303.290 462 J 40,000 460 T/B 437,300 37 APEX Apexindo Pratama Duta Tbk. --U2---2 170 175 160 160 -10 64,100 10,834,000 17 10.243 170 J 49,100 160 T/B 1,000 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 690 700 0 26,600 18,545,000 4 744.554 730 J 1,600 700 T/B 30,000 39 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 47,800 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 140 140 140 140 0 100 14,000 1 116.667 140 T/J 1,900 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 93 108 93 95 2 39,348,800 3,907,482,500 1,900 26.027 96 J 325,100 95 T/B 612,400 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---2 560 615 555 555 -5 1,000 561,000 2 37.000 560 J 500,000 0 B 0 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 0 0 1,490 0 0 0 0 631.356 1,490 J 100 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---1 348 350 344 350 2 5,950,100 2,075,643,800 179 2,378.849 350 T/J 849,900 348 B 500,000 48 ARTA Arthavest Tbk --U9---2 400 0 0 400 0 0 0 0 232.032 400 J 42,300 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. CRU8---2 3,370 3,370 3,140 3,140 -230 73,100 239,427,000 32 2,378.788 3,850 J 1,000 0 B 0 51 ASBI Asuransi Bintang Tbk. --U8---2 290 270 270 270 -20 3,700 999,000 6 204.965 280 J 500 0 B 0 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 950 0 0 950 0 0 0 0 280.608 1,000 J 6,000 885 B 100 53 ASGR Astra Graphia Tbk. --U9---1 700 795 750 780 80 53,400 41,648,500 71 161.718 780 T/J 2,700 745 B 100 54 ASII Astra International Tbk. --M4BX-1 3,620 4,360 3,650 4,080 460 150,312,000 614,475,766,000 24,652 2,917.683 4,080 T/J 270,800 4,070 B 2,500 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 100 108 96 96 -4 88,000 9,350,700 45 64.000 96 T/J 5,000 95 B 600 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,030 1,230 1,040 1,230 200 20,300 22,679,500 27 2,277.778 1,230 T/J 1,700 1,225 B 1,000 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 380 394 376 382 2 22,441,700 8,622,210,400 1,188 363.810 382 T/J 64,900 380 B 568,600 58 ASRI Alam Sutera Realty Tbk. --M6---1 105 121 110 114 9 14,675,600 1,702,382,600 977 108.571 114 T/J 3,900 113 B 36,800 59 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 1,985 1,860 1,985 -15 3,200 6,066,000 12 774.504 1,865 J 100 0 B 0 60 ASSA Adi Sarana Armada Tbk. --M7K--1 282 304 276 298 16 4,904,600 1,444,579,200 307 76.410 298 T/J 66,000 296 B 4,900 61 ATIC Anabatic Technologies Tbk. --U9---1 655 725 610 720 65 5,900 4,046,500 11 102.857 720 T/J 600 700 B 100 62 AUTO Astra Otoparts Tbk. --M4---1 745 845 770 810 65 1,533,700 1,253,704,000 470 732.568 810 T/J 15,300 805 B 68,200 63 AYLS Agro Yasa Lestari Tbk. --U9---2 50 53 50 51 1 2,572,800 131,136,300 182 51.000 51 T/J 77,900 50 B 4,345,800 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,600 530,000 6 57.388 50 T/J 40,577,800 0 B 0 65 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 450 450 0 5,300 2,385,000 5 331.773 560 J 8,000 420 B 2,200 66 BAJA Saranacentral Bajatama Tbk. --U3---2 50 52 50 50 0 550,200 27,841,500 77 20.000 51 J 1,000 50 T/B 51,300 67 BALI Bali Towerindo Sentra Tbk. --U7---2 630 700 630 630 0 3,200 2,024,500 5 787.500 695 J 200 630 T/B 2,000 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 3,100 155,000 3 33.333 50 T/J 327,000 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 16,100 805,000 7 33.333 50 T/J 69,271,200 0 B 0 70 BATA Sepatu Bata Tbk. --U4---1 595 620 620 620 25 300 186,000 3 8,041.505 620 T/J 1,600 590 B 2,000 71 BAYU Bayu Buana Tbk --U9---2 1,075 1,025 1,000 1,000 -75 4,600 4,617,500 12 123.349 1,000 T/J 7,500 0 B 0 72 BBCA Bank Central Asia Tbk. --M8B3-1 26,400 29,475 26,775 27,550 1,150 53,936,600 1,515,112,735,000 44,105 15,742.857 27,575 J 400 27,550 T/B 139,000 73 BBHI Bank Harda Internasional Tbk. --U8---2 75 95 76 89 14 176,000 14,260,900 12 71.200 89 T/J 18,500 88 B 500 74 BBKP Bank Bukopin Tbk. --M8---1 89 109 91 98 9 43,339,900 4,336,959,900 1,723 29.072 99 J 141,700 98 T/B 881,400 75 BBLD Buana Finance Tbk. --U8---2 434 434 404 434 0 2,600 1,083,400 5 172.479 434 T/J 1,400 0 B 0 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,395 1,380 1,380 1,380 -15 2,900 4,002,000 5 100.000 1,380 T/J 19,000 0 B 0 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,590 4,240 3,650 3,990 400 164,991,800 662,753,568,000 29,472 19.190 3,990 T/J 296,500 3,960 B 2,000 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,940 3,670 3,000 3,230 290 480,930,500 1,627,316,514,000 56,771 3,691.429 3,240 J 54,900 3,230 T/B 1,747,100 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 182,900 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 820 990 850 890 70 137,654,200 126,835,822,500 12,240 116.087 895 J 702,000 890 T/B 288,300 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 290 264 282 0 57,200 15,991,000 20 287.111 282 T/J 24,100 266 B 1,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 145 155 139 151 6 112,000 16,431,100 21 428.223 151 T/J 25,100 150 B 15,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 400 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 26,200 1,310,000 5 45.455 50 T/J 6,483,100 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,950 2,300 2,000 2,060 110 9,291,900 20,116,752,000 2,524 1.163 2,070 J 42,500 2,060 T/B 146,300 86 BEEF Estika Tata Tiara Tbk. --M1---2 196 244 186 210 14 1,576,500 332,581,100 413 61.765 210 T/J 47,700 208 B 131,200 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 23,500 1,175,000 5 217.306 50 T/J 388,909,100 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 765 765 715 715 -50 600 444,500 3 476.667 715 T/J 20,000 0 B 0 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 210 260 208 248 38 29,247,700 6,997,770,800 1,246 236.190 248 T/J 154,900 246 B 150,100 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 112 125 109 109 -3 26,311,200 3,079,392,000 959 64.118 111 J 443,300 109 T/B 277,900 91 BFIN BFI Finance Indonesia Tbk. --M8---2 270 276 254 258 -12 5,665,900 1,472,186,200 435 1,322.128 260 J 3,000 258 T/B 76,800 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 47,400 2,370,000 7 48.544 50 T/J 1,581,500 0 B 0 93 BHIT MNC Investama Tbk. --M9---1 50 56 50 53 3 58,701,800 3,035,239,000 1,016 154.993 53 T/J 1,773,600 52 B 1,536,400 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 181 180 169 169 -12 4,100 694,100 6 16.900 169 T/J 18,700 0 B 0 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 234,600 0 B 0 96 BINA Bank Ina Perdana Tbk. --U8---1 880 885 880 885 5 345,300 303,864,500 21 500.011 895 J 32,900 885 T/B 7,000 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 9,800 490,000 5 35.714 50 T/J 59,526,400 0 B 0 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 1,000 50,000 2 20.851 50 T/J 712,000 0 B 0 99 BIRD Blue Bird Tbk. --M7---1 1,130 1,130 1,055 1,055 -75 7,233,100 7,666,146,000 788 16.231 1,055 T/J 245,500 0 B 0 100 BISI BISI International Tbk. --U1---1 600 610 590 595 -5 1,488,300 892,476,000 304 297.500 600 J 19,700 590 B 4,500 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 735 810 750 760 25 10,125,800 7,904,831,000 1,712 126.667 765 J 120,500 760 T/B 158,500 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 444 494 458 458 14 20,698,800 9,815,178,200 3,792 106.512 460 J 133,600 458 T/B 148,300 103 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 274,000 13,700,000 9 41.667 50 T/J 130,000 0 B 0 104 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 4,111,700 205,585,000 85 3.455 50 T/J 135,921,400 0 B 0 105 BKSW Bank QNB Indonesia Tbk. --U8---2 135 135 126 126 -9 50,700 6,396,300 11 289.123 126 T/J 26,000 0 B 0 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 161,601,900 0 B 0 107 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 0 B 0 108 BLUE Berkah Prima Perkasa Tbk. --U9---2 474 476 470 470 -4 87,500 41,425,800 103 361.538 470 T/J 500 468 B 3,100 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 216 216 -14 1,700 382,600 4 67.500 270 J 100 220 B 3,100 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,470 5,225 4,500 4,940 470 198,406,000 980,072,379,500 23,710 1,488.548 4,940 T/J 842,600 4,930 B 77,100 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 56 62 53 56 0 68,300 3,837,800 38 11.200 65 J 100 55 B 100 112 BMTR Global Mediacom Tbk. --M9K--1 172 210 177 202 30 39,767,100 7,820,852,900 2,125 164.415 202 T/J 1,419,400 200 B 371,000 113 BNBA Bank Bumi Arta Tbk. --U8---1 276 290 264 266 -10 128,300 35,053,000 29 166.250 274 J 119,900 266 T/B 22,300 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 400 20,000 3 0.172 50 T/J 69,849,000 0 B 0 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 600 670 605 640 40 3,963,800 2,553,868,000 642 4.725 640 T/J 124,800 630 B 4,000 116 BNII Bank Maybank Indonesia Tbk. --U8---1 140 154 140 142 2 1,814,000 267,789,500 262 1.692 143 J 31,700 142 T/B 20,800 117 BNLI Bank Permata Tbk. --M8K--1 1,100 1,150 1,090 1,100 0 8,166,600 9,129,389,500 1,012 11.977 1,100 T/J 501,000 1,095 B 153,100 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,560 1,560 1,560 5 42,000 65,520,000 14 1,514.563 1,560 T/J 8,800 1,555 B 57,700 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 170 160 159 160 -10 64,500 10,310,700 34 91.429 159 J 3,000 0 B 0 120 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 840 J 200 0 B 0 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 61 70 57 62 1 1,092,400 69,430,700 176 15.500 62 T/J 22,400 61 B 29,300 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 209,100 1,180 B 315,200 123 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 88 90 82 86 -2 50,300 4,194,500 35 86.000 86 T/J 3,900 82 B 2,200 125 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 4,900 J 100 3,690 B 1,200 126 BRIS Bank BRIsyariah Tbk. --M8---1 160 214 164 198 38 44,846,400 8,771,176,000 4,135 38.824 198 T/J 86,700 197 B 152,800 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,039,000 151,950,000 26 7.874 50 T/J 58,299,900 0 B 0 128 BRNA Berlina Tbk. --U3---2 930 1,025 1,025 1,025 95 1,000 1,025,000 1 769.058 1,025 T/J 9,300 865 B 200 129 BRPT Barito Pacific Tbk. --M3XX-1 545 660 555 620 75 103,599,600 64,273,863,500 9,905 242.443 620 T/J 557,900 615 B 18,000 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 600 750 615 740 140 44,331,700 31,446,752,500 5,651 144.955 740 T/J 2,881,800 735 B 300 131 BSIM Bank Sinarmas Tbk. --U8---1 520 500 490 490 -30 32,100 15,902,000 24 334.200 494 J 2,800 490 T/B 1,700 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,795 1,880 1,870 1,870 75 1,100 2,058,000 2 95.897 1,870 T/J 1,000 1,670 B 500 133 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 50 50 50 0 300 15,000 2 383.083 50 T/J 6,998,700 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---2 106 132 99 110 4 34,800 4,186,500 24 367.365 127 J 1,900 110 T/B 49,700 137 BTPN Bank BTPN Tbk. --U8---1 1,860 1,980 1,910 1,920 60 96,300 186,347,000 87 371.688 1,950 J 19,700 1,920 T/B 200 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,270 2,660 2,320 2,450 180 38,483,300 94,841,703,000 9,981 251.282 2,460 J 3,600 2,450 T/B 60,500 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 82 84 82 83 1 388,700 32,266,500 44 44.984 83 T/J 49,600 82 B 409,400 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,235 1,235 1,150 1,180 -55 14,500 17,036,000 10 200.000 1,180 T/J 52,900 1,150 B 100 141 BULL Buana Lintas Lautan Tbk. --M7---1 138 159 139 154 16 71,440,100 10,454,171,800 266 15.060 154 T/J 3,300 152 B 66,200 142 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,138,500 256,925,000 135 2.902 50 T/J 334,075,700 0 B 0 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 63 57 59 2 28,400 1,705,200 23 45.385 63 J 6,000 59 T/B 6,000 144 BVIC Bank Victoria International Tbk. --U8---1 59 60 58 60 1 907,000 54,063,500 53 56.736 60 T/J 153,600 59 B 87,300 145 BWPT Eagle High Plantations Tbk. --U1---1 74 87 74 75 1 67,262,900 5,247,264,800 2,699 16.403 76 J 108,100 75 T/B 1,008,500 146 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 14,500 J 29,300 0 B 0 147 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 48,800 2,440,000 15 29.762 50 T/J 300,200 0 B 0 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 147 173 138 163 16 1,849,800 289,494,900 221 49.394 163 T/J 16,300 155 B 7,000 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 197 0 0 197 0 0 0 0 98.500 194 J 900 0 B 0 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 216 252 204 244 28 33,582,400 7,847,462,800 2,703 236.893 246 J 171,900 244 T/B 238,100 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 55 60 53 54 -1 12,773,900 712,142,900 411 30.857 55 J 100,000 54 T/B 3,000 152 CASA Capital Financial Indonesia Tbk. --U8---2 386 384 366 384 -2 897,500 344,207,400 23 701.536 384 T/J 260,800 380 B 4,900 153 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 54,300 0 B 0 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 178 188 180 181 3 1,046,400 192,744,600 140 72.400 181 T/J 81,000 180 B 811,800 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,150 1,250 1,170 1,225 75 55,800 67,805,500 24 253.099 1,225 T/J 1,600 1,205 B 4,000 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 52 50 51 -1 4,828,600 242,445,800 160 326.400 51 T/J 241,700 50 B 6,400 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 190 168 190 20 901,400 166,198,500 54 14.868 190 T/J 20,100 182 B 8,500 158 CINT Chitose Internasional Tbk. --U5---2 266 278 256 276 10 66,600 17,815,800 9 83.636 276 T/J 2,200 254 B 7,100 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,680 0 0 1,680 0 0 0 0 6,096.233 1,675 J 200 0 B 0 160 CITY Natura City Developments Tbk. --U6---1 53 53 51 52 -1 26,300 1,347,600 7 43.333 52 T/J 24,900 51 B 4,900 161 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 2,340 2,380 2,200 2,330 -10 151,000 341,098,000 53 1,294.444 2,330 T/J 1,700 2,220 B 400 163 CLEO Sariguna Primatirta Tbk. --M5K--1 356 386 360 366 10 12,247,100 4,568,524,000 818 1,591.304 366 T/J 237,000 362 B 40,400 164 CLPI Colorpak Indonesia Tbk. --U9---2 470 540 470 498 28 205,500 100,045,800 84 249.000 498 T/J 2,400 488 B 1,000 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,500 1,490 1,500 10 1,100 1,644,000 5 143.533 1,490 J 500 1,425 B 2,500 166 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 50 50 50 0 5,600 280,000 2 3.288 50 T/J 87,556,100 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---2 264 246 246 246 -18 100 24,600 1 447.273 246 T/J 1,000 0 B 0 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 840 880 840 880 40 30,200 26,368,000 17 444.444 900 J 1,000 840 B 11,700 171 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 10,000 500,000 1 38.462 50 T/J 45,180,400 0 B 0 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,210 5,000 4,300 4,910 700 8,642,300 41,521,381,000 6,640 22,361.889 4,920 J 13,200 4,910 T/B 43,200 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 700 35,000 7 40.000 50 T/J 13,064,800 0 B 0 174 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,100 55,000 2 45.455 50 T/J 187,639,600 0 B 0 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 378 380 378 378 0 1,900 721,600 7 190.750 378 T/J 1,599,400 360 B 200,100 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 52 50 50 0 605,100 30,795,100 678 16.667 50 T/J 263,400 0 B 0 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 446 446 424 436 -10 4,896,000 2,128,958,600 713 348.800 436 T/J 50,900 432 B 3,500 178 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-1 460 545 462 482 22 212,617,000 104,723,795,400 9,804 107.917 482 T/J 858,100 480 B 393,200 180 CTTH Citatah Tbk. --U2---2 53 53 50 51 -2 310,300 15,604,100 20 2.147 52 J 105,000 51 T/B 98,300 181 DADA Diamond Citra Propertindo Tbk. --U6---2 340 380 326 340 0 8,364,100 3,041,312,400 1,225 333.333 340 T/J 29,700 326 B 31,000 182 DART Duta Anggada Realty Tbk. --U6---1 270 336 268 330 60 6,100 1,859,000 7 61.005 286 J 2,200 260 B 200,000 183 DAYA Duta Intidaya Tbk. --U9---2 294 314 294 306 12 3,800 1,141,600 5 170.854 298 J 13,400 0 B 0 184 DEAL Dewata Freightinternational Tbk. --U7---2 142 158 133 133 -9 17,437,400 2,567,522,100 2,603 88.667 133 T/J 1,520,800 0 B 0 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,930 1,810 1,930 130 15,300 28,561,500 26 3,873.791 1,950 J 1,000 1,925 B 500 186 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,100 105,000 2 16.496 50 T/J 256,217,000 0 B 0 187 DFAM Dafam Property Indonesia Tbk. --U9---2 338 338 330 338 0 162,800 53,752,000 3 293.913 0 J 0 320 B 200 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.222 50 T/J 9,445,800 0 B 0 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,700 1,700 1,700 10 1,200 2,040,000 1 850.000 1,700 T/J 3,400 1,695 B 1,100 190 DILD Intiland Development Tbk. --U6---1 224 246 210 238 14 602,500 142,318,200 76 41.473 238 T/J 3,527,800 236 B 4,800 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,095 1,300 1,100 1,120 25 86,900 98,402,000 26 37.966 1,120 T/J 494,700 1,030 B 100 192 DKFT Central Omega Resources Tbk. --M2---2 75 99 78 84 9 7,138,700 619,876,800 737 215.772 84 T/J 101,000 82 B 14,000 193 DLTA Delta Djakarta Tbk. --U5---1 4,650 4,900 4,800 4,850 200 6,200 29,835,000 10 28,991.572 4,850 T/J 4,800 4,660 B 100 194 DMAS Puradelta Lestari Tbk. --M6K--1 142 159 133 135 -7 158,243,200 23,013,808,800 8,916 64.286 136 J 55,000 135 T/B 5,219,900 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 60 79 59 71 11 100,796,200 7,076,172,400 1,519 30.870 71 T/J 1,879,400 70 B 19,111,300 196 DMND Diamond Food Indonesia Tbk. --U5---1 950 960 950 955 5 114,600 108,894,500 56 104.372 955 T/J 9,300 950 B 148,300 197 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 266 J 7,200 0 B 0 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,430 3,450 3,380 3,450 20 22,000 75,250,000 6 3,030.596 3,450 T/J 9,500 3,210 B 300 199 DOID Delta Dunia Makmur Tbk. --M2---1 103 120 102 105 2 24,637,100 2,762,692,500 1,270 142.153 106 J 32,400 105 T/B 382,600 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 202 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 78 80 76 78 0 406,500 31,775,400 77 44.391 78 T/J 1,278,900 77 B 22,800 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 346 352 340 350 4 587,900 204,683,200 40 94.595 350 T/J 39,900 346 B 100,000 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 18,450 J 100 0 B 0 205 DUCK Jaya Bersama Indo Tbk. --U9---1 438 490 408 408 -30 548,300 229,849,400 178 80.792 408 T/J 230,700 0 B 0 206 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,700 J 39,000 0 B 0 207 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,010 2,060 1,950 2,060 50 51,200 103,544,500 17 758.269 2,060 T/J 3,000 2,000 B 12,600 208 DWGL Dwi Guna Laksana Tbk. --U9---2 238 236 222 222 -16 8,600 1,911,400 9 148.000 222 T/J 50,900 0 B 0 209 DYAN Dyandra Media International Tbk. --M9---1 50 52 50 51 1 3,428,200 172,775,700 108 14.571 51 T/J 494,100 50 B 2,500 210 EAST Eastparc Hotel Tbk. --M9---2 52 54 51 53 1 6,885,600 362,090,900 133 39.850 54 J 528,100 53 T/B 22,000 211 ECII Electronic City Indonesia Tbk. --U9---2 720 800 670 800 80 56,100 42,017,000 8 19.753 720 J 70,000 690 B 10,000 212 EKAD Ekadharma International Tbk. --U3---1 850 890 840 840 -10 441,100 383,694,500 261 2,132.413 840 T/J 23,300 835 B 1,700 213 ELSA Elnusa Tbk. --M2K--1 150 166 150 154 4 69,071,000 11,026,849,500 2,900 38.500 155 J 138,200 154 T/B 614,800 214 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,600 280,000 12 10.308 50 T/J 572,554,000 0 B 0 215 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 10,000 2,000,000 2 80.000 200 T/J 108,800 0 B 0 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 5,000 5,000 0 500 2,500,000 1 694.444 5,000 T/J 193,300 4,660 B 100 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 10,021,300 501,065,000 26 4.169 50 T/J 38,573,700 0 B 0 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 173 161 161 161 -12 1,457,700 234,689,700 144 43.514 161 T/J 18,207,900 0 B 0 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,910 2,050 1,790 1,950 40 13,900 25,245,000 9 1,364.314 1,950 T/J 24,500 1,795 B 800 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 885 1,040 855 900 15 65,373,700 62,189,024,500 11,249 90.000 910 J 1,400 900 T/B 95,000 221 ERTX Eratex Djaja Tbk. --U4---2 130 135 121 127 -3 15,700 1,920,700 10 53.902 127 T/J 9,500 121 B 100 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 153 179 143 155 2 536,100 83,340,600 43 95.092 165 J 3,400 155 T/B 55,900 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 122 143 127 136 14 4,123,800 553,327,300 481 253.207 137 J 9,400 136 T/B 10,000 224 ESTA Esta Multi Usaha Tbk. --U9---2 125 148 117 131 6 61,053,700 7,969,175,900 1,862 109.167 132 J 146,000 131 T/B 61,200 225 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 589,600 0 B 0 226 ETWA Eterindo Wahanatama Tbk --U3---1 51 51 50 50 -1 245,400 12,271,000 11 4.118 50 T/J 85,600 0 B 0 227 EXCL XL Axiata Tbk. --M7BX-1 1,760 2,090 1,760 1,800 40 33,266,600 63,708,544,500 7,735 91.351 1,815 J 500 1,800 T/B 22,400 228 FAST Fast Food Indonesia Tbk. --U9---2 905 1,020 950 950 45 12,200 12,293,500 15 2,988.079 1,005 J 7,500 950 T/B 200 229 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,050 0 0 7,050 0 0 0 0 1,615.638 7,050 J 400 0 B 0 230 FILM MD Pictures Tbk. --U9---1 162 178 163 170 8 5,298,100 897,288,400 795 80.952 170 T/J 481,000 165 B 144,200 231 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---2 139 162 130 133 -6 14,764,800 2,137,123,800 2,084 26.600 136 J 2,500 133 T/B 443,900 233 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,500 J 1,000 2,010 B 100 234 FITT Hotel Fitra International Tbk. --U9---2 55 60 52 56 1 6,600 380,800 9 54.902 56 T/J 5,900 55 B 100 235 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 800 0 B 0 236 FOOD Sentra Food Indonesia Tbk. --U5---2 79 85 79 80 1 269,900 22,262,900 70 59.259 81 J 7,500 80 T/B 113,800 237 FORU Fortune Indonesia Tbk --U9---2 87 110 96 110 23 600 60,200 5 84.615 94 J 400 93 B 200 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 12,806,600 0 B 0 239 FPNI Lotte Chemical Titan Tbk. --U3---2 59 79 60 73 14 3,608,900 271,569,200 321 22.143 78 J 160,200 73 T/B 119,900 240 FREN Smartfren Telecom Tbk. --U7---1 59 71 60 66 7 356,788,700 23,636,175,000 8,798 3.667 67 J 6,616,900 66 T/B 2,201,800 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 104 99 104 4 16,300 1,630,700 9 94.545 104 T/J 300 99 B 800 242 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 15,557,900 0 B 0 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 53 51 51 0 389,900 20,091,300 89 31.875 51 T/J 70,500 50 B 217,300 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 0 0 1,700 0 0 0 0 1,360.000 2,040 J 900 1,595 B 900 245 GEMA Gema Grahasarana Tbk. --U9---2 332 348 344 344 12 600 208,400 2 764.444 346 J 25,000 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 41,800 45,300 42,000 44,000 2,200 1,858,400 82,229,620,000 4,663 1,717.073 44,200 J 400 44,000 T/B 47,200 248 GGRP Gunung Raja Paksi Tbk. --U3---2 310 340 340 340 30 4,500 1,530,000 3 40.476 346 J 800 332 B 5,000 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 127.350 1,390 J 2,900 0 B 0 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 170 202 172 185 15 63,348,500 12,054,445,700 5,084 24.869 186 J 229,400 185 T/B 195,800 251 GJTL Gajah Tunggal Tbk. --M4---1 292 330 304 310 18 4,120,700 1,307,992,000 373 60.861 312 J 1,100 310 T/B 14,100 252 GLOB Global Teleshop Tbk. --U9---2 330 350 350 350 20 100 35,000 1 30.435 308 J 3,000 0 B 0 253 GLVA Galva Technologies Tbk. --U9---2 172 183 172 182 10 5,300 944,600 25 80.531 182 T/J 2,600 181 B 100 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 62 76 63 68 6 26,382,600 1,878,586,300 2,037 17.000 69 J 252,000 68 T/B 16,500 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,425 17,800 17,425 17,800 -625 1,200 21,172,500 5 3,095.652 17,800 T/J 500 17,150 B 100 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 168 160 160 160 -8 100 16,000 1 94.675 191 J 100 164 B 5,000 257 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 1,165 1,170 1,150 1,165 0 162,900 189,498,500 127 90.661 1,165 T/J 11,900 1,155 B 20,100 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 50 0 3,087,800 154,423,400 51 21.568 50 T/J 1,863,700 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---2 124 116 116 116 -8 100 11,600 1 9.332 116 T/J 6,800 0 B 0 262 GTBO Garda Tujuh Buana Tbk --U2---2 80 87 77 83 3 34,100 2,657,200 20 72.174 83 T/J 15,800 77 B 50,300 263 GWSA Greenwood Sejahtera Tbk. --U6---1 98 108 92 93 -5 6,800 642,700 16 37.200 107 J 5,300 93 T/B 11,100 264 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 1 26.579 50 T/J 11,135,400 0 B 0 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 131.579 50 T/J 7,477,000 0 B 0 266 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 0 0 148 0 0 0 0 83.261 145 J 20,400 0 B 0 267 HDIT Hensel Davest Indonesia Tbk. --U9---1 570 0 0 570 0 0 0 0 108.571 550 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 2,080 2,160 2,010 2,040 -40 204,600 415,985,000 158 55.135 2,040 T/J 120,400 2,010 B 28,600 270 HELI Jaya Trishindo Tbk. --U7---2 196 198 185 185 -11 147,800 27,977,800 14 168.182 194 J 100 184 B 15,500 271 HERO Hero Supermarket Tbk. --U9---1 820 820 780 800 -20 13,200 10,796,500 12 1,669.867 820 J 14,900 800 T/B 300 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,250 2,490 2,260 2,370 120 434,800 1,031,055,000 270 725.525 2,370 T/J 37,700 2,340 B 100 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 615 600 615 15 9,500 5,754,500 6 946.154 615 T/J 2,500 0 B 0 274 HKMU HK Metals Utama Tbk. --U9---1 73 80 73 73 0 18,554,400 1,378,175,800 459 31.739 75 J 2,700 73 T/B 12,000 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,415 1,565 1,430 1,445 30 73,923,800 112,100,784,000 7,902 7,213.458 1,450 J 120,000 1,445 T/B 642,600 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 625 715 625 675 50 48,125,700 32,170,672,500 2,120 217.742 675 T/J 242,300 660 B 66,900 277 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 40,200 94 B 2,000 279 HRME Menteng Heritage Realty Tbk. --U9---2 700 655 655 655 -45 2,500 1,637,500 6 623.810 655 T/J 24,495,100 0 B 0 280 HRTA Hartadinata Abadi Tbk. --M5---1 208 230 206 228 20 248,400 51,785,600 10 76.000 228 T/J 235,100 208 B 1,100 281 HRUM Harum Energy Tbk. --M2K--1 1,255 1,300 1,260 1,290 35 843,900 1,089,730,500 330 24.808 1,295 J 63,700 1,290 T/B 624,500 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 28,814,900 0 B 0 283 IBFN Intan Baruprana Finance Tbk. --U8---2 240 240 240 240 0 2,500 600,000 3 16.967 0 J 0 0 B 0 284 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,200 J 1,500 0 B 0 285 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,500 10,350 9,500 9,975 475 6,618,600 65,379,762,500 6,014 369.787 9,975 T/J 79,000 9,900 B 2,400 286 ICON Island Concepts Indonesia Tbk. --U9---2 60 67 59 60 0 243,400 14,433,700 11 115.172 60 T/J 6,500 59 B 10,000 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 220 250 220 220 0 900,000 212,000,000 13 17.188 250 J 1,006,500 218 B 100,000 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 139 140 137 139 0 198,400 27,407,700 29 132.381 139 T/J 50,500 138 B 6,200 289 IFSH Ifishdeco Tbk. --U2---2 356 396 376 396 40 200 77,200 2 90.000 350 J 100 0 B 0 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 232 218 230 -2 294,700 65,227,800 28 150.327 230 T/J 4,700 220 B 1,000 291 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 35,700 1,785,000 6 14.286 50 T/J 18,149,000 0 B 0 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 163 195 162 188 25 3,072,500 541,598,400 298 156.667 190 J 172,900 188 T/B 10,200 294 IKBI Sumi Indo Kabel Tbk. --U4---2 222 230 208 208 -14 20,300 4,282,600 8 18.863 230 J 200 210 B 500 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 398 466 408 440 42 1,735,600 774,948,400 393 59.070 440 T/J 12,200 432 B 20,200 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 125 168 129 144 19 2,162,600 320,290,500 166 28.800 145 J 17,000 144 T/B 12,300 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,055 1,060 1,030 1,060 5 553,500 583,400,500 50 278.947 1,065 J 24,900 1,055 B 2,300 298 INAF Indofarma (Persero) Tbk. --U5---1 1,100 1,375 1,025 1,045 -55 38,951,000 46,596,801,500 10,199 418.000 1,045 T/J 28,900 1,040 B 114,600 299 INAI Indal Aluminium Industry Tbk. --U3---2 390 390 380 382 -8 1,400 540,800 7 139.466 390 J 2,200 382 T/B 600 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 400 20,000 4 40.650 50 T/J 2,395,800 0 B 0 301 INCI Intanwijaya Internasional Tbk --U3---1 360 378 350 374 14 5,700 2,005,000 4 40.451 364 J 90,400 350 B 4,700 302 INCO Vale Indonesia Tbk. --M2XX-1 1,890 2,070 1,950 2,000 110 20,310,500 40,948,728,000 3,274 816.327 2,010 J 50,000 2,000 T/B 623,400 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,975 6,800 6,050 6,800 825 26,793,200 170,342,077,500 10,354 1,164.005 6,850 J 3,200 6,800 T/B 150,000 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 64 70 60 60 -4 821,600 50,393,200 112 54.545 60 T/J 26,000 0 B 0 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,590 1,925 1,575 1,750 160 227,000 382,490,000 76 235.693 1,800 J 1,000 1,750 T/B 3,400 306 INDS Indospring Tbk. --M4---1 1,300 1,300 1,290 1,290 -10 7,000 9,035,000 11 120.937 1,300 J 1,200 1,290 T/B 1,300 307 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 10,500 525,000 2 4.000 50 T/J 1,709,800 0 B 0 308 INDY Indika Energy Tbk. --M2K--1 625 780 655 730 105 21,761,100 15,850,668,500 3,261 24.746 730 T/J 134,300 725 B 86,500 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,640 4,200 3,800 4,170 530 10,514,100 43,040,758,000 4,808 214.874 4,170 T/J 2,000 4,150 B 1,200 310 INOV Inocycle Technology Group Tbk. --M3---2 250 300 240 298 48 291,600 85,496,400 21 119.200 298 T/J 3,700 244 B 100 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 217,700 10,885,000 25 0.286 50 T/J 419,500 0 B 0 312 INPP Indonesian Paradise Property Tbk. --U9---2 700 850 700 780 80 32,100 23,745,000 30 742.857 790 J 100 700 B 500 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,580 3,450 3,570 20 947,500 3,370,877,000 77 1,293.478 3,580 J 100 3,440 B 100 314 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---2 328 328 328 328 0 100 32,800 1 231.212 336 J 100 328 T/B 400 316 INTD Inter Delta Tbk --U9---2 199 187 187 187 -12 2,200 411,400 4 57.591 187 T/J 5,400 0 B 0 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,400 14,875 12,350 13,350 950 5,796,500 80,630,555,000 8,932 534.000 13,400 J 1,000 13,350 T/B 90,600 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 294 340 296 296 2 5,589,500 1,762,870,400 535 18.049 298 J 118,500 296 T/B 9,200 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 100 110 97 100 0 245,700 26,105,400 49 26.316 108 J 2,400 100 T/B 87,100 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 53 54 52 52 -1 323,500 17,124,100 31 24.762 53 J 51,000 52 T/B 236,000 321 IPTV MNC Vision Networks Tbk. --U9---1 386 394 382 390 4 2,469,000 960,943,800 457 162.500 390 T/J 187,100 388 B 220,000 322 IRRA Itama Ranoraya Tbk. --U9---2 482 545 482 510 28 3,309,300 1,721,478,600 496 136.364 510 T/J 1,200 505 B 3,300 323 ISAT Indosat Tbk. --M7K--1 1,340 1,570 1,345 1,400 60 13,601,000 20,161,391,000 4,402 100.000 1,405 J 11,200 1,400 T/B 7,100 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 106 125 109 110 4 4,095,900 472,302,900 440 37.288 111 J 35,100 110 T/B 12,300 325 ITIC Indonesian Tobacco Tbk. --U5---2 4,080 4,280 3,800 3,800 -280 4,074,200 16,349,099,000 2,772 1,727.273 3,800 T/J 19,700 0 B 0 326 ITMA Sumber Energi Andalan Tbk. --U9---2 240 266 224 246 6 25,250,000 6,371,477,200 47 70.791 246 T/J 300 244 B 300 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 8,500 7,700 7,900 250 3,502,100 28,545,995,000 4,599 56.429 7,900 T/J 25,800 7,825 B 10,800 328 JAST Jasnita Telekomindo Tbk. --U7---2 665 620 620 620 -45 5,500 3,410,000 4 252.033 620 T/J 17,685,900 0 B 0 329 JAWA Jaya Agra Wattie Tbk. --U1---1 84 94 88 88 4 1,100 97,400 2 17.600 88 T/J 11,100 79 B 7,500 330 JAYA Armada Berjaya Trans Tbk. --U7---2 54 58 51 52 -2 393,000 20,337,200 47 18.056 53 J 69,400 52 T/B 50,100 331 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,750 J 900 0 B 0 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 151,754,800 0 B 0 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 550 500 510 10 1,240,100 626,475,000 11 289.296 520 J 10,000 510 T/B 10,000 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 410 410 410 0 103,000 42,230,000 2 339.356 410 T/J 297,100 390 B 100 335 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---2 378 452 358 374 -4 3,100 1,136,000 10 267.143 370 J 1,200 354 B 300 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 940 1,065 960 1,010 70 28,508,300 28,938,737,000 5,420 276.107 1,010 T/J 1,818,300 1,000 B 236,900 338 JRPT Jaya Real Property Tbk. --M6K--1 364 410 364 390 26 7,291,200 2,850,165,000 647 375.000 392 J 2,100 390 T/B 6,700 339 JSKY Sky Energy Indonesia Tbk. --U4---1 86 99 82 86 0 22,573,700 2,077,773,100 2,001 43.000 87 J 18,500 86 T/B 15,400 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,460 2,850 2,510 2,600 140 18,878,800 50,395,412,000 5,100 153.320 2,600 T/J 1,280,000 2,590 B 11,600 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,090 J 200 0 B 0 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 855 855 850 850 -5 81,300 69,483,500 13 1,888.889 855 J 68,300 850 T/B 6,400 343 KAEF Kimia Farma Tbk. --M5---1 1,300 1,625 1,210 1,250 -50 91,743,300 131,061,823,500 19,340 1,250.000 1,250 T/J 14,700 1,245 B 1,000 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 100,200 5,010,000 4 8.464 50 T/J 85,400 0 B 0 345 KAYU Darmi Bersaudara Tbk. --U9---2 51 52 50 50 -1 4,099,100 206,335,900 328 33.333 50 T/J 223,300 0 B 0 346 KBLI KMI Wire & Cable Tbk. --M4K--1 328 372 330 372 44 4,146,400 1,480,377,400 390 45.201 372 T/J 330,500 348 B 200 347 KBLM Kabelindo Murni Tbk. --U4---2 260 316 244 300 40 496,100 140,034,600 85 10.000 300 T/J 13,900 280 B 100 348 KBLV First Media Tbk. --U9---2 360 0 0 360 0 0 0 0 95.760 360 J 2,700 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---2 650 680 670 680 30 5,500 3,687,000 5 170.000 700 J 1,700 680 T/B 400 351 KEEN Kencana Energi Lestari Tbk. --M7---1 354 382 330 330 -24 281,600 101,708,200 43 83.333 334 J 300 330 T/B 18,200 352 KEJU Mulia Boga Raya Tbk. --U5---2 730 750 730 750 20 106,500 79,837,000 19 100.000 750 T/J 2,600 735 B 2,500 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 1,177,400 0 B 0 354 KICI Kedaung Indah Can Tbk --U5---1 248 268 232 232 -16 300 75,800 3 49.255 232 T/J 16,700 0 B 0 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 150 142 140 140 -10 1,435,900 201,526,000 116 4.857 140 T/J 41,760,200 0 B 0 356 KINO Kino Indonesia Tbk. --M5---1 2,220 2,350 2,190 2,190 -30 2,607,200 5,802,146,000 575 57.632 2,190 T/J 223,200 2,180 B 11,300 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 210 230 196 196 -14 4,400 875,800 7 65.333 196 T/J 2,200 0 B 0 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 2,200 0 B 0 359 KKGI Resource Alam Indonesia Tbk. --U2---1 156 169 157 169 13 20,200 3,248,000 6 592.982 169 T/J 17,400 165 B 2,200 360 KLBF Kalbe Farma Tbk. --M5BX-1 950 1,160 960 1,010 60 180,228,800 186,153,253,000 21,776 9,850.775 1,015 J 188,500 1,010 T/B 171,200 361 KMTR Kirana Megatara Tbk. --U3---2 180 240 180 238 58 5,700 1,342,400 7 51.965 236 J 2,000 170 B 1,000 362 KOBX Kobexindo Tractors Tbk. --U9---1 71 75 68 68 -3 355,400 25,132,700 68 17.000 70 J 600 68 T/B 153,100 363 KOIN Kokoh Inti Arebama Tbk --U9---2 115 0 0 115 0 0 0 0 77.794 122 J 100 107 B 2,000 364 KONI Perdana Bangun Pusaka Tbk --U9---2 494 0 0 494 0 0 0 0 104.000 615 J 800 494 B 1,200 365 KOPI Mitra Energi Persada Tbk. --U7---2 585 0 0 585 0 0 0 0 148.101 585 J 10,500 575 B 200 366 KOTA DMS Propertindo Tbk. --U6---1 450 430 420 420 -30 1,203,900 505,639,600 31 210.000 420 T/J 32,200 0 B 0 367 KPAL Steadfast Marine Tbk. --U4---1 106 106 101 103 -3 347,400 35,906,100 107 89.565 103 T/J 8,200 102 B 56,500 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 494,800 24,740,000 60 29.762 50 T/J 1,172,900 0 B 0 369 KPIG MNC Land Tbk. --M9---2 120 122 118 120 0 3,990,500 476,595,700 151 258.214 120 T/J 2,422,600 119 B 300,000 370 KRAH Grand Kartech Tbk. --U4---2 675 630 630 630 -45 1,000 630,000 1 229.091 630 T/J 37,500 0 B 0 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 149 174 148 153 4 9,683,700 1,548,054,100 829 19.021 153 T/J 796,100 152 B 69,800 372 KREN Kresna Graha Investama Tbk. --U9---1 276 278 272 274 -2 845,700 231,663,400 136 2,850.603 276 J 89,800 274 T/B 100 373 LAND Trimitra Propertindo Tbk. --U6---2 490 505 456 500 10 23,700 11,440,400 40 128.205 500 T/J 6,600 0 B 0 374 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 22,371,300 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---2 314 338 312 324 10 600 194,600 5 155.769 312 J 55,000 304 B 5,000 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 300 15,000 2 7.806 50 T/J 20,410,400 0 B 0 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 1,200 5,125 B 100,000 379 LINK Link Net Tbk. --M9---1 2,570 2,880 2,560 2,700 130 1,809,900 4,882,031,000 681 168.750 2,700 T/J 1,345,900 2,660 B 2,500 380 LION Lion Metal Works Tbk. --U3---1 324 308 302 302 -22 12,400 3,764,200 17 189.141 302 T/J 1,800 0 B 0 381 LMAS Limas Indonesia Makmur Tbk --U9---2 51 54 50 50 -1 3,889,100 196,896,300 150 15.714 50 T/J 338,600 0 B 0 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 90 76 79 -2 67,900 5,169,000 17 11.528 79 T/J 59,600 78 B 1,000 383 LMSH Lionmesh Prima Tbk. --U3---2 388 440 388 390 2 600 239,400 6 54.167 380 J 7,900 0 B 0 384 LPCK Lippo Cikarang Tbk --U6---1 440 540 438 440 0 1,845,500 887,212,800 343 49.608 450 J 14,700 440 T/B 148,400 385 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 600 0 B 0 386 LPIN Multi Prima Sejahtera Tbk --U4---2 138 186 186 186 48 1,600 297,600 2 84.842 0 J 0 186 T/B 2,300 387 LPKR Lippo Karawaci Tbk. --M6K--1 124 150 124 135 11 34,427,600 4,753,078,900 1,846 43.594 136 J 396,500 135 T/B 25,400 388 LPLI Star Pacific Tbk --U9---2 73 84 73 80 7 8,500 648,100 14 2.468 73 J 84,700 71 B 100 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,335 1,485 1,335 1,365 30 26,884,900 38,106,114,000 9,962 30.931 1,375 J 8,300 1,365 T/B 523,900 390 LPPS Lippo Securities Tbk. --U8---2 64 67 62 66 2 10,500 670,300 17 4.483 66 T/J 200 63 B 300 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 125 150 125 149 24 900 117,400 5 16.556 149 T/J 2,700 125 B 4,000 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 755 860 750 835 80 31,541,500 25,554,575,000 4,045 215.484 835 T/J 1,836,500 770 B 116,300 393 LTLS Lautan Luas Tbk. --U9---1 470 500 468 484 14 155,900 75,060,600 19 171.092 484 T/J 7,700 476 B 100 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 420 525 470 500 80 7,944,100 3,909,483,700 2,106 174.825 505 J 43,600 500 T/B 31,600 395 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 36,684,100 0 B 0 397 MAIN Malindo Feedmill Tbk. --M3K--1 400 466 408 428 28 14,565,600 6,323,560,800 2,385 243.182 430 J 2,700 428 T/B 99,700 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 204,200 10,210,000 32 6.835 50 T/J 394,126,700 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 2,420 2,420 2,260 2,260 -160 355,000 805,917,000 67 107.619 2,260 T/J 1,842,100 0 B 0 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,300 1,450 1,300 1,450 150 1,800 2,505,000 5 86.310 1,450 T/J 49,200 1,350 B 9,700 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 444 510 444 472 28 41,839,000 19,743,030,000 5,234 757.442 472 T/J 52,700 470 B 700 403 MARI Mahaka Radio Integra Tbk. --M9---2 157 182 147 172 15 853,600 130,110,800 27 229.333 172 T/J 428,500 147 B 50,000 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 362 364 348 348 -14 1,027,100 369,888,600 136 696.000 356 J 3,500 346 B 25,500 405 MASA Multistrada Arah Sarana Tbk. --U4---1 454 496 452 496 42 4,800 2,183,200 6 352.673 490 J 2,400 428 B 100 406 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,225 J 200 0 B 0 407 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,660 1,550 1,650 100 28,000 45,011,500 44 126.923 1,640 J 100 1,565 B 100 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 280 340 300 314 34 1,930,200 614,752,200 308 19.625 318 J 187,800 314 T/B 340,900 409 MBTO Martina Berto Tbk. --U5---1 77 73 73 73 -4 100 7,300 1 9.865 80 J 2,000 75 B 4,100 410 MCAS M Cash Integrasi Tbk. --U9---2 1,140 1,140 1,100 1,105 -35 136,400 154,480,000 47 79.783 1,135 J 100 1,105 T/B 1,100 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 72 83 75 77 5 3,045,400 240,549,200 239 69.063 78 J 103,800 77 T/B 4,800 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 8,636,000 0 B 0 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,070 1,150 1,045 1,075 5 111,852,100 123,553,309,000 4,505 280.319 1,075 T/J 101,300 1,055 B 11,200 414 MDKI Emdeki Utama Tbk. --U3---2 177 180 165 166 -11 43,200 7,337,500 43 38.847 166 T/J 5,300 165 B 26,000 415 MDLN Modernland Realty Tbk. --M6---1 93 109 90 90 -3 59,205,200 5,755,539,600 1,160 26.710 91 J 1,000,000 90 T/B 5,431,200 416 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 50,729,800 0 B 0 417 MEDC Medco Energi Internasional Tbk. --M2K--1 410 456 384 392 -18 87,130,200 37,328,105,200 5,940 690.420 392 T/J 6,000 390 B 426,500 418 MEGA Bank Mega Tbk. XDU8---1 6,250 6,250 5,850 6,200 -50 9,900 59,200,000 15 4,519.346 6,200 T/J 5,400 5,825 B 3,000 419 MERK Merck Tbk. --U5---2 1,500 1,660 1,510 1,660 160 46,300 75,436,000 82 4,376.829 1,670 J 100 1,650 B 100 420 META Nusantara Infrastructure Tbk. --U7---1 128 128 125 127 -1 146,800 18,706,600 57 38.476 128 J 401,200 126 B 3,500 421 MFIN Mandala Multifinance Tbk. --U8---2 985 985 980 980 -5 2,300 2,261,500 4 1,005.128 985 J 184,800 0 B 0 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 396 444 370 444 48 30,400 11,399,800 24 222.000 400 J 500 390 B 100 423 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--1 635 645 600 640 5 1,065,600 668,151,500 80 284.444 640 T/J 92,200 635 B 20,000 425 MICE Multi Indocitra Tbk. --U9---2 344 350 330 350 6 34,800 12,108,600 17 71.429 348 J 1,600 330 B 100 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,225 J 100 1,200 B 2,000,100 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,895 2,000 1,810 1,835 -60 960,000 1,806,193,000 754 108.038 1,845 J 2,100 1,835 T/B 21,700 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 534,300 26,715,000 9 238.095 50 T/J 2,298,500 0 B 0 429 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,686,400 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 50 50 50 0 1,100 55,000 3 125.000 50 T/J 14,022,700 0 B 0 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 17,000 J 400 0 B 0 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,950 11,750 10,200 10,950 0 95,000 1,027,007,500 63 69,745.223 11,450 J 6,200 10,250 B 200 434 MLIA Mulia Industrindo Tbk --U3---2 500 530 500 530 30 5,848,100 3,027,257,500 226 88.518 530 T/J 4,100 515 B 12,600 435 MLPL Multipolar Tbk. --M9---1 50 54 50 50 0 18,534,400 944,410,900 532 5.735 50 T/J 1,070,200 0 B 0 436 MLPT Multipolar Technology Tbk. --U9---1 386 406 360 360 -26 25,400 9,285,200 13 75.000 370 J 21,400 0 B 0 437 MMLP Mega Manunggal Property Tbk. --M6---2 135 139 135 136 1 4,369,900 591,985,300 43 23.248 137 J 50,000 136 T/B 241,400 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 880 1,050 885 905 25 70,786,300 66,779,720,000 11,970 100.556 905 T/J 526,900 900 B 259,400 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,135 1,110 1,110 -25 3,600 4,004,000 8 191.379 1,110 T/J 10,300 1,060 B 200 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 428 494 438 468 40 6,196,200 2,900,432,800 670 31.200 470 J 4,200 468 T/B 1,100 441 MPOW Megapower Makmur Tbk. --U7---2 50 56 50 53 3 430,500 22,072,500 85 26.500 52 J 1,000 50 B 300 442 MPPA Matahari Putra Prima Tbk. --U9---1 82 94 79 89 7 1,822,800 159,480,400 289 37.419 89 T/J 99,700 88 B 500 443 MPRO Maha Properti Indonesia Tbk. --U6---2 920 1,130 1,035 1,035 115 300 328,500 3 940.909 1,000 J 2,800 0 B 0 444 MRAT Mustika Ratu Tbk. --U5---1 114 140 130 130 16 115,200 15,229,400 28 20.000 134 J 1,000 130 T/B 200 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,350 4,980 4,980 4,980 -370 400 1,992,000 2 451.708 4,980 T/J 100 0 B 0 446 MSIN MNC Studios International Tbk. --M9---2 340 342 320 340 0 454,600 151,560,000 76 68.000 340 T/J 1,514,300 338 B 10,000 447 MSKY MNC Sky Vision Tbk. --U9---1 1,320 1,350 1,300 1,350 30 32,100 43,082,000 29 88.816 1,350 T/J 51,400 1,345 B 1,000 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,115 1,360 1,120 1,165 50 2,370,000 3,113,153,500 546 2,097.285 1,170 J 300 1,165 T/B 177,800 449 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 126,201,600 0 B 0 450 MTLA Metropolitan Land Tbk. --U6---1 376 380 380 380 4 500 190,000 2 159.764 388 J 53,100 380 T/B 4,600 451 MTPS Meta Epsi Tbk. --U7---2 178 240 178 180 2 37,800 6,894,200 28 56.250 180 T/J 68,600 178 B 22,000 452 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---2 234 220 218 218 -16 2,700 588,800 6 55.862 218 T/J 4,300 0 B 0 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 52 50 52 2 319,800 15,993,100 20 52.000 52 T/J 47,800 51 B 100 455 MYOH Samindo Resources Tbk. --U2---1 1,050 1,230 1,010 1,230 180 140,000 162,890,000 69 146.503 1,230 T/J 20,900 1,095 B 100 456 MYOR Mayora Indah Tbk. --M5KB-1 1,610 1,950 1,640 1,950 340 7,224,400 13,340,111,000 3,243 9,754.877 1,950 T/J 26,300 1,945 B 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 58 67 67 67 9 100 6,700 1 10.071 59 J 33,000 0 B 0 460 NASA Ayana Land International Tbk. --U9---2 199 199 198 199 0 10,100 2,004,900 4 193.204 198 J 5,000 189 B 100 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,090 1,135 1,090 1,135 45 45,717,900 50,460,042,500 1,553 1,101.942 1,135 T/J 13,800 1,130 B 52,500 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 0 0 154 0 0 0 0 91.667 150 J 10,000 0 B 0 463 NFCX NFC Indonesia Tbk. --U9---2 2,190 2,310 2,270 2,270 80 400 915,000 4 122.703 2,280 J 42,600 2,070 B 500 464 NICK Charnic Capital Tbk. --U9---2 280 0 0 280 0 0 0 0 140.000 280 J 9,400 0 B 0 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 448 525 418 420 -28 23,288,900 11,146,827,700 5,528 129.231 422 J 30,100 420 T/B 6,400 466 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---2 154 155 147 155 1 510,000 78,975,000 5 147.619 155 T/J 305,000 154 B 2,000,000 468 NISP Bank OCBC NISP Tbk. --U8---1 800 800 750 785 -15 21,600 16,746,000 23 951.238 800 J 4,000 780 B 3,000 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 915 915 0 200 183,000 1 244.000 915 T/J 1,400 0 B 0 470 NRCA Nusa Raya Cipta Tbk. --U6---1 280 294 276 284 4 921,000 261,215,800 85 33.412 284 T/J 32,600 282 B 12,500 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 4,400 220,000 6 33.333 50 T/J 62,242,100 0 B 0 472 NZIA Nusantara Almazia Tbk. --U6---1 348 346 324 324 -24 9,600 3,117,000 8 147.273 330 J 15,600 324 T/B 5,900 473 OASA Protech Mitra Perkasa Tbk. --U7---2 328 328 320 320 -8 5,300 1,698,400 4 168.421 320 T/J 96,600 314 B 200 474 OCAP Onix Capital Tbk. --U9---2 150 0 0 150 0 0 0 0 75.000 140 J 2,900 0 B 0 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 80 80 75 75 -5 549,300 41,207,200 51 187.645 75 T/J 24,900 0 B 0 476 OMRE Indonesia Prima Property Tbk --U6---2 412 384 384 384 -28 200 76,800 2 18.389 515 J 100 384 T/B 6,500 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 79 90 79 84 5 3,496,700 300,619,300 231 62.222 83 J 100,000 82 B 220,000 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 49,900 2,495,000 4 98.922 50 T/J 1,410,000 0 B 0 479 PALM Provident Agro Tbk. --U1---2 170 200 170 200 30 200 37,000 2 54.664 197 J 100 170 B 45,000 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 116 126 115 119 3 71,912,800 8,706,467,300 19,037 119.000 119 T/J 99,600 118 B 40,100 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 85 73 85 10 95,700 7,685,000 23 78.704 85 T/J 1,800 70 B 100 482 PANR Panorama Sentrawisata Tbk. --U9---1 100 107 100 100 0 476,800 49,227,400 59 59.999 100 T/J 205,700 99 B 2,500 483 PANS Panin Sekuritas Tbk. --U8---1 800 800 750 800 0 258,300 205,767,000 43 581.818 800 T/J 94,200 775 B 400 484 PBID Panca Budi Idaman Tbk. --U3---1 745 875 705 875 130 111,100 79,656,500 47 102.941 875 T/J 3,900 800 B 1,200 485 PBRX Pan Brothers Tbk. --M4---1 212 232 200 200 -12 2,676,800 584,887,400 113 353.982 220 J 8,100 200 T/B 8,100 486 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 730 J 3,500 0 B 0 487 PCAR Prima Cakrawala Abadi Tbk. --U5---2 260 258 242 250 -10 1,000 250,800 5 166.667 250 T/J 500 242 B 1,400 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 490 0 0 490 0 0 0 0 245.000 458 J 300 456 B 3,500 489 PEGE Panca Global Kapital Tbk. --U9---2 160 200 159 200 40 7,000 1,189,900 5 432.096 169 J 2,500 152 B 300 490 PEHA Phapros Tbk. --U5---2 865 1,080 805 945 80 918,000 963,064,500 431 78.881 965 J 2,800 945 T/B 12,900 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 680 835 700 760 80 316,415,300 245,376,957,000 18,996 253.333 765 J 399,100 760 T/B 4,089,200 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 98 95 90 95 -3 105,100 9,460,500 6 118.750 90 J 123,900 89 B 100 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 320 300 320 0 1,300 412,600 4 426.667 332 J 1,000 0 B 0 494 PICO Pelangi Indah Canindo Tbk --U3---2 426 426 398 398 -28 21,200 8,463,400 44 61.231 406 J 1,500 398 T/B 25,300 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 460 490 450 450 -10 111,200 51,949,000 46 87.805 460 J 500 450 T/B 13,500 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 300 15,000 1 12.500 50 T/J 3,553,400 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 2,940 2,920 2,740 2,900 -40 5,800 16,446,000 40 1,203.369 2,880 J 300 2,750 B 100 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 102 106 95 96 -6 46,500 4,557,900 39 76.800 96 T/J 5,100 95 B 1,267,500 500 PNBN Bank Pan Indonesia Tbk --M8K--1 765 805 725 770 5 11,326,200 8,686,395,500 1,008 1,282.051 770 T/J 1,671,600 735 B 800 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 20,300 1,015,000 5 50.000 50 T/J 5,962,200 0 B 0 502 PNIN Paninvest Tbk. --U8---1 595 690 620 645 50 654,300 417,200,000 71 685.878 640 J 98,300 635 B 26,300 503 PNLF Panin Financial Tbk. --M8K--1 160 181 161 167 7 50,141,300 8,515,298,400 2,233 180.502 167 T/J 81,300 165 B 120,000 504 PNSE Pudjiadi & Sons Tbk. --U9---2 590 0 0 590 0 0 0 0 294.800 550 J 4,200 0 B 0 505 POLA Pool Advista Finance Tbk. --U8---2 50 50 50 50 0 30,000 1,500,000 16 37.037 50 T/J 476,000 0 B 0 506 POLI Pollux Investasi Internasional Tbk. --U6---2 870 980 925 925 55 300 283,500 3 56.575 900 J 100 825 B 100 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,000 10,800 8,825 10,800 1,800 581,700 5,338,655,000 167 1,756.098 0 J 0 10,800 T/B 199,400 508 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 0 400 20,000 2 0.429 50 T/J 1,011,400 0 B 0 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 68,600 3,430,000 8 31.736 50 T/J 39,639,400 0 B 0 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 0 0 575 0 0 0 0 107.477 635 J 4,300 0 B 0 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 20,892,500 0 B 0 513 POWR Cikarang Listrindo Tbk. --M7---2 570 640 580 595 25 383,200 234,707,000 131 39.667 605 J 1,000 595 T/B 209,400 514 PPRE PP Presisi Tbk. --U7---1 90 110 91 95 5 28,182,200 2,754,155,800 2,239 22.093 96 J 131,800 95 T/B 163,000 515 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 5,051,000 252,550,000 349 108.108 50 T/J 59,969,100 0 B 0 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 160 159 149 149 -11 8,100 1,208,000 16 83.882 149 T/J 132,400 0 B 0 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,500 2,880 2,700 2,880 380 10,500 29,076,000 15 44.308 2,880 T/J 1,000 2,710 B 500 518 PRIM Royal Prima Tbk. --U9---2 320 340 320 340 20 1,300 422,000 5 68.000 326 J 9,900 302 B 600 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 216 226 202 204 -12 28,644,200 6,041,158,400 2,414 661.843 206 J 798,100 204 T/B 352,200 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 141 151 132 135 -6 460,600 62,103,900 103 13.500 135 T/J 97,000 0 B 0 521 PSGO Palma Serasih Tbk. --U1---2 105 105 98 100 -5 3,700 372,900 10 95.238 100 T/J 34,000 98 B 2,000 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,599,200 0 B 0 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 160 137 142 5 673,800 97,662,000 47 105.185 142 T/J 600 138 B 1,800 524 PTBA Bukit Asam Tbk. --M2BX-1 2,020 2,240 1,995 2,040 20 71,887,800 152,545,797,000 10,043 1,773.913 2,040 T/J 1,602,400 2,030 B 24,000 525 PTIS Indo Straits Tbk. --U7---1 64 61 61 61 -3 100 6,100 1 6.421 86 J 200 66 B 10,000 526 PTPP PP (Persero) Tbk. --M6XX-1 530 630 540 585 55 167,398,200 98,670,106,000 8,649 109.962 590 J 348,800 585 T/B 1,830,500 527 PTPW Pratama Widya Tbk. --U7---2 650 700 650 650 0 400 270,000 3 100.000 770 J 2,000 650 T/B 49,800 528 PTRO Petrosea Tbk. --M2---1 1,035 1,240 1,080 1,130 95 2,112,200 2,490,710,000 808 904.000 1,135 J 26,500 1,130 T/B 4,300 529 PTSN Sat Nusapersada Tbk --M4---1 152 164 150 154 2 1,799,400 277,225,200 119 79.655 154 T/J 140,700 152 B 300 530 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---1 222 0 0 222 0 0 0 0 27.689 258 J 3,000 230 B 5,000 532 PURA Putra Rajawali Kencana Tbk. --U7---2 79 86 74 74 -5 54,792,100 4,383,701,500 5,533 70.476 75 J 125,000 74 T/B 2,482,900 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 82 88 80 83 1 8,562,300 725,987,800 814 27.667 84 J 8,400 83 T/B 32,700 534 PWON Pakuwon Jati Tbk. --M6B3-1 310 364 320 334 24 52,936,100 18,349,601,600 5,931 1,287.636 336 J 397,400 334 T/B 245,100 535 PYFA Pyridam Farma Tbk --U5---2 189 197 188 194 5 7,600 1,475,600 13 190.122 194 T/J 2,700 193 B 200 536 PZZA Sarimelati Kencana Tbk. --U9---1 545 635 545 600 55 667,700 394,724,500 317 54.545 600 T/J 2,000 585 B 45,800 537 RAJA Rukun Raharja Tbk. --M7---1 73 85 75 79 6 12,564,500 1,000,886,900 1,210 271.366 79 T/J 15,700 78 B 514,400 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 460 550 470 500 40 25,124,900 12,864,502,100 3,124 312.500 505 J 34,900 498 B 59,000 539 RANC Supra Boga Lestari Tbk. --U9---1 250 290 270 270 20 52,600 14,279,000 5 54.000 292 J 100 260 B 10,000 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 555,400 27,770,000 7 15.994 50 T/J 3,775,500 0 B 0 541 RDTX Roda Vivatex Tbk --U6---1 4,870 0 0 4,870 0 0 0 0 256.560 4,900 J 17,500 4,540 B 200 542 REAL Repower Asia Indonesia Tbk. --U6---2 56 60 55 56 0 85,265,100 4,876,999,900 9,664 56.000 56 T/J 4,891,200 55 B 2,531,000 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 1,500 0 B 0 544 RICY Ricky Putra Globalindo Tbk --U4---1 129 128 128 128 -1 200 25,600 2 20.329 125 J 30,000 123 B 600 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 162 218 175 218 56 285,500 61,209,800 54 89.326 216 J 538,200 183 B 500 546 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---2 458 458 456 458 0 575,100 262,302,000 88 280.982 458 T/J 29,400 454 B 700 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 228 230 230 230 2 5,300 1,219,000 5 1,799.687 230 T/J 1,000 214 B 1,000 549 RODA Pikko Land Development Tbk. --U6---2 51 53 50 50 -1 453,100 22,958,000 90 79.834 52 J 14,400 50 T/B 452,600 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,200 1,150 1,190 -5 8,200 9,773,500 21 466.667 1,190 T/J 4,001,800 1,150 B 6,600 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 150 184 184 184 34 100 18,400 1 73.600 184 T/J 89,100 150 B 1,900 552 SAFE Steady Safe Tbk --U7---2 191 193 191 191 0 235,400 45,073,900 50 19.229 191 T/J 1,000 180 B 100,500 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 132 140 0 29,500 3,901,500 23 175.000 140 T/J 518,200 138 B 1,000 554 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 100 0 B 0 555 SATU Kota Satu Properti Tbk. --U6---2 50 53 50 51 1 407,700 20,530,500 23 43.590 51 T/J 91,400 50 B 201,100 556 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 8,650 9,100 9,100 9,100 450 1,000 9,100,000 2 5,870.968 9,100 T/J 1,900 8,250 B 100 558 SCMA Surya Citra Media Tbk. --M9XX-1 750 865 750 765 15 22,726,200 18,038,581,000 2,893 346.071 765 T/J 17,200 760 B 231,600 559 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 0 800 40,000 2 27.536 50 T/J 2,229,400 0 B 0 561 SDPC Millennium Pharmacon International Tbk. --U9---1 82 89 82 86 4 283,400 24,093,600 49 57.406 86 T/J 10,300 84 B 2,500 562 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 775 J 900 0 B 0 563 SFAN Surya Fajar Capital Tbk. --U9---2 770 770 765 770 0 1,100 844,000 4 409.574 770 T/J 4,800 765 B 2,500 564 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,380 2,460 -40 167,600 408,658,000 46 105.128 2,450 J 9,000 2,430 B 1,000 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 0 0 3,980 0 0 0 0 184.954 3,980 J 48,900 0 B 0 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 675 660 670 10 535,200 357,508,500 97 478.571 670 T/J 10,900 665 B 700 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 995 1,080 995 1,030 35 6,476,800 6,737,055,000 2,827 177.586 1,030 T/J 81,500 1,025 B 12,400 568 SILO Siloam International Hospitals Tbk. --M9K--1 5,000 5,775 4,650 5,050 50 113,900 592,706,500 203 57.355 5,075 J 100 4,660 B 5,200 569 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---1 222 242 208 214 -8 7,647,700 1,738,016,000 574 19.455 218 J 120,000 214 T/B 303,500 571 SINI Singaraja Putra Tbk. --U3---2 1,395 0 0 1,395 0 0 0 0 1,291.667 1,375 J 100 0 B 0 572 SIPD Sierad Produce Tbk. --U3---2 885 870 825 825 -60 12,600 10,445,000 22 0.917 825 T/J 2,400 0 B 0 573 SKBM Sekar Bumi Tbk. --U5---2 428 0 0 428 0 0 0 0 372.174 418 J 1,900 0 B 0 574 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---2 410 440 410 420 10 566,700 233,272,400 33 60.000 440 J 67,900 420 T/B 21,200 576 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 4,700 4,810 4,700 4,780 80 227,700 1,083,084,000 74 4,156.522 4,800 J 1,300 4,780 T/B 200 578 SMAR Smart Tbk. --U1---2 2,370 2,600 2,400 2,400 30 29,100 70,356,000 19 792.969 2,770 J 300 2,460 B 100 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 190 232 190 199 9 20,780,100 4,395,634,000 2,263 35.536 199 T/J 13,100 198 B 41,300 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 585 680 590 640 55 51,000 32,780,500 64 772.947 645 J 1,600 640 T/B 11,000 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 90 105 85 85 -5 300 27,500 3 10.769 99 J 4,100 85 T/B 5,900 582 SMDR Samudera Indonesia Tbk. --U7---1 116 133 115 129 13 707,800 90,475,000 124 517.698 129 T/J 17,500 128 B 40,300 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,800 8,150 6,950 7,975 1,175 14,052,900 108,651,117,500 6,788 2,775.071 7,975 T/J 125,800 7,900 B 300 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 169 192 180 184 15 44,700 8,429,400 11 95.337 184 T/J 46,100 182 B 5,000 585 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,250 J 500 0 B 0 586 SMMT Golden Eagle Energy Tbk. --U2---2 90 98 86 94 4 11,200 989,600 6 219.914 90 J 41,000 86 B 15,000 587 SMRA Summarecon Agung Tbk. --M6K--1 400 468 404 430 30 113,127,900 49,016,531,800 8,597 706.540 430 T/J 636,500 424 B 36,100 588 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 1,080 1,195 1,100 1,170 90 3,495,900 4,057,602,500 916 3,125.083 1,175 J 21,900 1,170 T/B 610,500 590 SOCI Soechi Lines Tbk. --M7---1 79 95 79 82 3 13,506,000 1,169,074,300 867 14.909 83 J 3,300 82 T/B 52,000 591 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---2 372 420 382 420 48 15,800 6,320,000 9 152.174 418 J 10,100 354 B 100 593 SOTS Satria Mega Kencana Tbk. --U9---2 222 218 210 216 -6 700 149,800 3 130.909 210 J 25,100 0 B 0 594 SPMA Suparma Tbk. --U3---1 220 240 230 232 12 36,100 8,314,000 7 103.999 232 T/J 5,200 230 B 400 595 SPTO Surya Pertiwi Tbk. --M9K--2 605 605 600 605 0 56,400 34,114,500 11 52.155 605 T/J 26,500 600 B 1,700 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 220 242 206 206 -14 11,084,900 2,424,872,400 1,451 117.060 206 T/J 432,900 0 B 0 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 214 190 210 16 134,400 28,208,600 40 224.117 212 J 17,900 200 B 10,000 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 143 163 145 153 10 94,067,200 14,586,727,800 4,898 63.750 154 J 851,800 153 T/B 2,389,500 599 SRSN Indo Acidatama Tbk --U3---1 59 63 58 59 0 3,113,600 187,006,200 132 10.746 59 T/J 56,100 58 B 418,800 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,890 2,950 2,890 2,890 0 30,600 89,678,000 52 52.545 2,890 T/J 52,000 2,880 B 200 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 466 482 434 434 -32 17,773,800 8,211,490,000 786 178.051 434 T/J 108,500 0 B 0 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 950 970 920 955 5 9,847,100 9,280,330,000 714 142.537 955 T/J 10,000 945 B 84,700 603 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 480 J 600 0 B 0 604 STAR Buana Artha Anugerah Tbk. --U4---1 137 140 131 138 1 7,500 1,015,600 7 135.294 139 J 604,200 132 B 1,100 605 STTP Siantar Top Tbk. --U5---2 7,000 0 0 7,000 0 0 0 0 4,136.382 6,975 J 300 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 105,841,400 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 2,860 0 0 2,860 0 0 0 0 1,845.161 2,860 J 33,500 2,800 B 7,700 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 88 92 83 88 0 380,700 33,678,600 108 55.000 88 T/J 18,800 87 B 1,900 611 TALF Tunas Alfin Tbk. --U3---2 236 0 0 236 0 0 0 0 59.747 230 J 800 0 B 0 612 TAMA Lancartama Sejati Tbk. --U6---2 171 171 161 161 -10 144,800 23,695,800 41 92.000 168 J 5,000 161 T/B 11,100 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 186 230 185 200 14 54,171,800 10,438,406,700 961 1,827.318 200 T/J 277,900 199 B 100 614 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 63,917,100 0 B 0 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 850 920 825 870 20 68,494,100 60,287,707,000 2,543 214.815 880 J 378,900 870 T/B 2,737,100 617 TBLA Tunas Baru Lampung Tbk. --M5---1 494 550 494 500 6 9,799,100 5,032,264,000 761 113.856 505 J 1,700 500 T/B 9,800 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 710 690 665 690 -20 10,400 6,924,500 4 97.872 690 T/J 4,800 675 B 100 619 TCID Mandom Indonesia Tbk. --U5---1 8,825 9,500 8,600 9,500 675 1,900 16,752,500 11 931.811 9,500 T/J 500 8,500 B 200 620 TCPI Transcoal Pacific Tbk. --U7---2 4,990 5,375 5,000 5,000 10 8,278,900 42,363,160,000 7,362 3,623.188 5,175 J 10,000 4,990 B 100 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 177 175 168 168 -9 51,500 8,773,100 54 73.684 170 J 63,700 167 B 3,600 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,650 1,650 1,645 1,650 0 176,900 291,206,000 93 150.685 1,650 T/J 4,800 1,645 B 3,700 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 96 122 97 104 8 149,682,100 16,757,962,500 7,252 33.548 105 J 258,800 104 T/B 27,700 624 TFAS Telefast Indonesia Tbk. --U9---2 158 170 158 158 0 1,239,000 195,978,900 42 87.778 162 J 70,400 158 T/B 1,050,500 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 250 250 236 250 0 200 48,600 2 56.653 298 J 100 240 B 6,600 626 TGKA Tigaraksa Satria Tbk. --U9---2 5,300 5,500 5,400 5,400 100 400 2,190,000 2 4,437.505 5,400 T/J 100 0 B 0 627 TGRA Terregra Asia Energy Tbk. --U7---1 63 70 59 65 2 892,400 59,173,800 76 32.500 66 J 119,000 65 T/B 162,500 628 TIFA Tifa Finance Tbk. --U8---2 189 190 189 189 0 105,000 19,870,000 6 94.500 189 T/J 84,400 188 B 20,000 629 TINS Timah Tbk. --M2K--1 412 480 420 432 20 39,620,400 18,018,361,000 2,941 220.749 432 T/J 48,700 430 B 158,200 630 TIRA Tira Austenite Tbk --U9---2 314 308 294 296 -18 23,600 6,980,800 20 132.847 296 T/J 8,300 294 B 100 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 57 55 55 0 976,500 53,708,000 8 25.143 56 J 40,000 55 T/B 24,300 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,200 4,800 4,200 4,300 100 7,864,600 35,208,797,000 5,824 265.862 4,310 J 5,000 4,300 T/B 52,200 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,980 3,270 3,050 3,090 110 200,952,500 634,751,935,000 29,762 1,623.880 3,100 J 917,300 3,090 T/B 5,248,700 634 TMAS Temas Tbk. --M7---1 81 96 79 82 1 10,003,400 887,855,200 521 188.601 82 T/J 181,900 81 B 1,175,900 635 TMPO Tempo Intimedia Tbk. --U9---2 160 170 159 159 -1 500 80,600 2 55.235 157 J 9,100 0 B 0 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 248 232 232 232 -16 500 116,000 1 154.667 280 J 100 0 B 0 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 370 370 370 2 10,000 3,700,000 3 78.079 370 T/J 4,100 0 B 0 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 169,300 8,465,000 20 80.475 50 T/J 10,114,800 0 B 0 639 TOTL Total Bangun Persada Tbk. --M6---1 298 326 286 312 14 1,056,800 327,535,400 317 112.139 312 T/J 3,000 308 B 105,100 640 TOTO Surya Toto Indonesia Tbk. --U3---2 194 200 192 196 2 126,300 24,360,600 27 635.806 196 T/J 244,100 195 B 100 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 680 760 670 680 0 91,143,800 63,440,875,500 8,517 3,239.175 680 T/J 23,790,300 675 B 21,900 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,000 6,400 5,600 5,600 -400 3,056,000 18,062,502,500 1,765 1,295.052 5,600 T/J 317,300 0 B 0 643 TPMA Trans Power Marine Tbk. --U7---2 294 0 0 294 0 0 0 0 127.826 294 J 19,200 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---1 114 134 107 107 -7 25,800 2,862,100 13 107.825 107 T/J 30,500 0 B 0 647 TRIN Perintis Triniti Properti Tbk. --U6---2 170 200 171 200 30 7,150,100 1,336,812,800 852 100.000 200 T/J 68,300 199 B 5,000 648 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---2 294 298 292 298 4 23,300 6,877,800 3 99.333 300 J 999,600 274 B 100 650 TRST Trias Sentosa Tbk. --U3---1 330 0 0 330 0 0 0 0 196.850 390 J 22,500 350 B 10,000 651 TRUK Guna Timur Raya Tbk. --U7---2 71 75 72 75 4 153,400 11,424,400 16 32.609 75 T/J 231,800 74 B 10,700 652 TRUS Trust Finance Indonesia Tbk --U8---2 380 0 0 380 0 0 0 0 447.059 354 J 17,300 0 B 0 653 TSPC Tempo Scan Pacific Tbk. --U5---1 960 995 950 970 10 7,094,300 6,854,038,000 253 173.041 990 J 134,400 970 T/B 1,446,000 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 0 0 3,250 0 0 0 0 84.416 3,240 J 5,000 0 B 0 655 TURI Tunas Ridean Tbk. --U9---1 1,210 1,270 1,180 1,270 60 28,200 35,694,000 6 2,822.222 1,270 T/J 6,400 1,180 B 14,800 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,020 1,110 1,000 1,050 30 2,116,200 2,247,489,000 802 70.000 1,070 J 6,400 1,050 T/B 13,500 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,295 1,390 1,300 1,350 55 3,283,300 4,423,173,500 360 2,617.497 1,350 T/J 126,200 1,340 B 2,300 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 0 0 2,900 0 0 0 0 107.405 3,300 J 100 3,000 B 100 659 UNIT Nusantara Inti Corpora Tbk --U4---2 146 149 146 146 0 3,200 472,400 5 3.624 146 T/J 8,900 139 B 8,900 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 54 50 54 3 246,100 12,698,400 61 2.564 52 J 60,000 51 B 2,100 661 UNTR United Tractors Tbk. --M9BX-1 15,025 16,425 15,300 15,500 475 8,655,900 136,966,252,500 9,253 18,452.381 15,525 J 2,600 15,500 T/B 31,700 662 UNVR Unilever Indonesia Tbk. --M5BX-1 6,775 7,725 6,500 6,800 25 30,521,200 214,451,352,500 18,007 174,091.142 6,825 J 1,000 6,800 T/B 34,700 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,860 1,860 1,800 1,860 0 195,600 362,263,500 47 155.000 1,860 T/J 42,500 1,730 B 6,100 664 VICO Victoria Investama Tbk. --U8---1 110 109 109 109 -1 200 21,800 1 87.200 106 J 400 0 B 0 665 VINS Victoria Insurance Tbk. --U8---2 117 110 109 109 -8 3,600 394,500 4 103.810 109 T/J 4,000 0 B 0 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 24,400 1,220,000 15 16.667 50 T/J 57,372,500 0 B 0 667 VOKS Voksel Electric Tbk. --U4---1 264 264 250 250 -14 92,300 23,506,200 21 110.588 262 J 66,900 250 T/B 8,500 668 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 130 J 10,000 0 B 0 669 WAPO Wahana Pronatural Tbk. --U9---2 74 74 74 74 0 150,200 11,114,800 11 42.286 80 J 2,500 74 T/B 33,700 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 156 180 151 155 -1 72,515,000 11,986,440,800 3,223 53.448 155 T/J 14,342,300 154 B 678,600 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 82 87 82 86 4 971,800 82,831,500 142 37.542 86 T/J 5,600 85 B 3,200 672 WICO Wicaksana Overseas International Tbk. --U9---2 500 550 480 500 0 25,700 12,725,000 4 25.846 500 T/J 3,400 0 B 0 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 79 89 80 82 3 5,543,900 475,150,800 325 12.615 83 J 38,700 82 T/B 320,200 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 805 975 820 880 75 83,907,700 75,736,505,500 10,154 226.190 880 T/J 562,600 875 B 527,900 675 WINS Wintermar Offshore Marine Tbk. --U7---1 99 99 95 99 0 9,300 908,700 5 26.773 98 J 100 0 B 0 676 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 200 210 198 202 2 526,800 108,012,900 113 30.624 202 T/J 1,300 200 B 55,300 677 WOOD Integra Indocabinet Tbk. --M5K--1 262 318 244 262 0 31,589,800 8,564,319,000 2,357 100.769 262 T/J 254,600 260 B 15,000 678 WOWS Ginting Jaya Energi Tbk. --U2---2 50 55 50 55 5 20,051,700 1,027,796,900 962 12.222 55 T/J 2,019,700 54 B 50,000 679 WSBP Waskita Beton Precast Tbk. --M3K--1 130 155 134 137 7 104,063,300 14,960,028,300 5,036 27.959 138 J 35,900 137 T/B 746,600 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 456 555 468 510 54 158,036,100 82,198,676,200 9,823 137.652 515 J 166,700 510 T/B 6,155,100 681 WTON Wijaya Karya Beton Tbk. --M3K--1 220 254 226 228 8 43,883,600 10,547,662,600 2,786 38.644 228 T/J 1,668,600 226 B 297,800 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 53 50 50 0 365,000 18,290,000 76 13.298 50 T/J 574,000 0 B 0 683 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 226 B 11,000 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 172 176 176 176 4 100 17,600 1 83.498 200 J 400 175 B 2,800 685 ZBRA Zebra Nusantara Tbk --U9---2 51 57 50 51 0 126,100 6,403,700 48 29.540 51 T/J 21,000 50 B 4,200 686 ZINC Kapuas Prima Coal Tbk. --U2---2 212 228 198 200 -12 42,265,400 9,262,037,600 862 712.987 200 T/J 220,200 199 B 106,200 687 ZONE Mega Perintis Tbk. --U4---2 426 436 426 436 10 187,400 80,810,200 63 146.309 436 T/J 8,000 432 B 100 Total 7,785,115,000 10,497,770,429,000 851,236 4,200,268,100 105,826,800 Jakarta, 27 March 2020 Trading Division