List of Securities Quotation: Date: Monday, 30 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 5,500 5,500 5,125 5,150 -350 3,029,300 15,569,960,000 739 418.373 5,150 T/J 199,900 5,125 B 70,300 2 ABBA Mahaka Media Tbk. --U9---2 51 51 50 51 0 6,253,300 313,892,100 285 89.474 51 T/J 614,800 50 B 2,964,600 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 1,515 1,450 1,515 65 200 296,500 2 40.400 1,450 J 1,400 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,325 1,230 1,300 -10 10,121,600 13,025,667,500 3,577 1,585.366 1,300 T/J 740,800 1,295 B 2,000 6 ACST Acset Indonusa Tbk. --U6---1 128 172 120 172 44 21,153,100 3,397,018,200 2,883 7.223 0 J 0 172 T/B 2,692,100 7 ADES Akasha Wira International Tbk. --U5---2 725 700 700 700 -25 1,800 1,260,000 5 36.364 710 J 100 680 B 500 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 560 550 525 525 -35 26,850,800 14,362,528,000 1,134 412.305 525 T/J 15,000 0 B 0 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,375 7,300 6,875 6,900 -475 111,100 766,402,500 157 296.774 6,900 T/J 10,600 6,875 B 1,000 10 ADMG Polychem Indonesia Tbk --U3---1 93 93 87 87 -6 331,500 29,329,400 62 7.766 88 J 60,100 0 B 0 11 ADRO Adaro Energy Tbk. --M2BX-1 990 970 925 925 -65 28,451,400 26,323,867,000 1,782 84.091 925 T/J 4,871,000 0 B 0 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 458 460 430 460 2 196,000 84,376,200 17 418.182 458 J 1,800 430 B 15,600 13 AGII Aneka Gas Industri Tbk. --M3---1 402 440 402 440 38 31,400 13,671,400 30 40.000 442 J 500 440 T/B 2,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 99 93 95 -4 5,368,100 508,935,600 446 155.208 95 T/J 18,100 94 B 203,400 15 AGRS Bank IBK Indonesia Tbk. --U8---2 150 155 155 155 5 100 15,500 1 140.909 146 J 43,700 0 B 0 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 53 50 50 50 -3 51,700 2,585,000 15 188.516 50 T/J 66,100 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 0 500 25,000 2 75.893 50 T/J 2,385,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 290 274 274 274 -16 100 27,400 1 36.143 362 J 1,000 282 B 3,500 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,060 2,060 1,920 1,920 -140 3,097,700 5,948,595,000 507 1,530.234 1,920 T/J 183,300 0 B 0 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 250 288 246 246 -4 346,400 85,541,000 18 123.000 248 J 149,800 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 466 0 0 466 0 0 0 0 341.535 458 J 4,000 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 318 300 298 300 -18 200 59,800 2 50.505 382 J 400 300 T/B 2,400 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 208 0 0 208 0 0 0 0 32.000 204 J 200 200 B 10,000 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 0 0 398 0 0 0 0 198.845 394 J 3,000 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 290 278 290 -8 1,800 510,800 5 276.190 290 T/J 900 278 B 500 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 192 258 190 258 66 7,778,100 1,797,237,700 2,497 234.545 0 J 0 258 T/B 934,600 29 AMAR Bank Amar Indonesia Tbk. --U8---2 186 210 186 206 20 54,400 11,146,000 22 118.391 208 J 13,400 206 T/B 2,900 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,350 2,500 2,450 2,500 150 6,500 16,225,000 7 102.041 2,500 T/J 5,200 2,200 B 600 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 296 282 282 282 -14 100 28,200 1 220.312 364 J 600 284 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,580 2,400 2,400 2,400 -180 400 960,000 2 126.316 2,400 T/J 12,600 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 715 695 700 -15 16,700 11,711,000 21 1,786.216 705 J 10,800 700 T/B 10,200 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 500 25,000 4 125.000 50 T/J 14,442,900 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 655 610 610 610 -45 400 244,000 2 50.833 695 J 300 610 T/B 2,100 36 ANTM Aneka Tambang Tbk. --M2XX-1 460 460 428 432 -28 74,651,200 32,026,687,000 5,602 284.829 432 T/J 2,084,600 430 B 143,100 37 APEX Apexindo Pratama Duta Tbk. --U2---2 160 0 0 160 0 0 0 0 10.243 170 J 240,000 150 B 200 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 6,600 4,620,000 3 744.554 875 J 8,000 700 T/B 21,000 39 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 150,700 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 140 0 0 140 0 0 0 0 116.667 135 J 30,000 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 95 99 89 90 -5 6,361,400 569,457,900 331 24.658 90 T/J 129,800 89 B 1,406,400 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---2 555 615 540 615 60 300 177,000 2 41.000 540 J 199,700 0 B 0 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 0 0 1,490 0 0 0 0 631.356 1,600 J 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---1 350 350 346 350 0 1,410,300 491,165,000 28 2,378.849 350 T/J 826,000 346 B 599,800 48 ARTA Arthavest Tbk --U9---2 400 0 0 400 0 0 0 0 232.032 400 J 22,300 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. --U8---2 472 590 492 590 118 6,200 3,644,200 6 2,973.491 0 J 0 590 T/B 311,900 51 ASBI Asuransi Bintang Tbk. --U8---2 270 252 252 252 -18 100 25,200 1 191.300 274 J 600 0 B 0 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 950 0 0 950 0 0 0 0 280.608 1,000 J 6,000 900 B 100 53 ASGR Astra Graphia Tbk. --U9---1 780 730 730 730 -50 20,100 14,673,000 26 151.352 730 T/J 39,700 0 B 0 54 ASII Astra International Tbk. --M4BX-1 4,080 4,080 3,800 3,800 -280 45,490,800 172,947,599,000 4,988 2,717.450 3,800 T/J 6,199,800 0 B 0 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 96 94 92 93 -3 35,300 3,277,800 10 62.000 96 J 8,000 95 B 100 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,230 1,210 1,175 1,195 -35 9,900 11,803,500 20 2,212.963 1,200 J 600 1,195 T/B 200 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 382 384 378 378 -4 17,522,000 6,668,827,600 446 360.000 382 J 274,500 378 T/B 289,600 58 ASRI Alam Sutera Realty Tbk. --M6---1 114 114 107 107 -7 2,679,500 287,425,700 330 101.905 107 T/J 1,447,200 0 B 0 59 ASRM Asuransi Ramayana Tbk. --U8---2 1,985 1,970 1,850 1,970 -15 200 382,000 2 768.652 1,980 J 5,400 1,850 B 100 60 ASSA Adi Sarana Armada Tbk. --M7K--1 298 326 290 292 -6 14,867,600 4,522,948,600 2,301 74.872 292 T/J 2,580,700 290 B 47,200 61 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 720 J 1,200 0 B 0 62 AUTO Astra Otoparts Tbk. --M4---1 810 810 755 755 -55 221,900 169,398,000 194 682.825 755 T/J 18,200 0 B 0 63 AYLS Agro Yasa Lestari Tbk. --U9---2 51 53 50 52 1 1,255,400 63,932,400 111 52.000 52 T/J 609,800 50 B 4,042,600 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,000 50,000 1 57.388 50 T/J 44,640,300 0 B 0 65 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 450 450 0 9,600 4,320,000 3 331.773 560 J 7,500 0 B 0 66 BAJA Saranacentral Bajatama Tbk. --U3---2 50 51 50 51 1 50,500 2,525,500 11 20.400 51 T/J 11,500 50 B 2,000 67 BALI Bali Towerindo Sentra Tbk. --U7---2 630 675 600 600 -30 700 457,500 3 750.000 650 J 100 600 T/B 2,300 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 372,000 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 81,500 4,075,000 4 33.333 50 T/J 58,701,000 0 B 0 70 BATA Sepatu Bata Tbk. --U4---1 620 615 615 615 -5 200 123,000 2 7,976.654 615 T/J 4,300 580 B 200 71 BAYU Bayu Buana Tbk --U9---2 1,000 970 930 970 -30 300 283,000 3 119.648 970 T/J 5,000 0 B 0 72 BBCA Bank Central Asia Tbk. --M8B3-1 27,550 27,775 25,775 27,475 -75 31,992,900 852,019,420,000 27,305 15,700.000 27,600 J 300 27,475 T/B 188,600 73 BBHI Bank Harda Internasional Tbk. --U8---2 89 114 83 83 -6 58,200 5,176,000 20 66.400 83 T/J 18,200 0 B 0 74 BBKP Bank Bukopin Tbk. --M8---1 98 102 92 97 -1 10,432,700 987,090,200 707 28.776 97 T/J 371,500 96 B 239,900 75 BBLD Buana Finance Tbk. --U8---2 434 0 0 434 0 0 0 0 172.479 432 J 5,000 416 B 100 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 1,330 1,330 1,330 -50 200 266,000 1 96.377 1,330 T/J 14,800 0 B 0 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,990 3,960 3,720 3,720 -270 41,072,600 153,101,635,000 6,359 17.892 3,720 T/J 15,888,600 0 B 0 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,230 3,150 3,010 3,010 -220 217,509,200 657,043,794,000 24,656 3,440.000 3,010 T/J 33,386,900 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 1,081,200 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 890 890 830 830 -60 41,472,700 34,620,938,500 2,544 108.261 830 T/J 5,434,900 0 B 0 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 264 264 264 -18 11,600 3,062,400 2 268.784 264 T/J 5,900 0 B 0 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 151 151 141 150 -1 600 89,200 5 425.387 151 J 5,900 150 T/B 300 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 50 50 50 0 2,200 110,000 4 45.455 50 T/J 7,106,800 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. CDU8---1 2,060 2,050 1,920 1,945 -115 10,061,500 19,597,315,000 2,310 1.098 1,945 T/J 149,000 1,940 B 241,200 86 BEEF Estika Tata Tiara Tbk. --M1---2 210 210 196 199 -11 221,800 43,773,800 87 58.529 200 J 13,500 199 T/B 1,000 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,200 60,000 2 217.306 50 T/J 376,267,200 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 715 680 680 680 -35 2,000 1,360,000 1 453.333 680 T/J 4,300 0 B 0 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 248 262 240 242 -6 9,985,900 2,498,036,000 1,084 230.476 242 T/J 2,800 240 B 176,500 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 109 110 102 102 -7 3,809,300 390,713,900 649 60.000 102 T/J 176,300 0 B 0 91 BFIN BFI Finance Indonesia Tbk. --M8---2 258 260 240 240 -18 1,939,900 471,307,400 271 1,229.886 240 T/J 466,700 0 B 0 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 20,100 1,005,000 4 48.544 50 T/J 814,400 0 B 0 93 BHIT MNC Investama Tbk. --M9---1 53 53 50 50 -3 12,914,800 647,353,500 923 146.220 50 T/J 13,424,800 0 B 0 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 169 170 164 164 -5 200 33,400 2 16.400 164 T/J 18,500 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 280,500 0 B 0 96 BINA Bank Ina Perdana Tbk. --U8---1 885 890 880 880 -5 857,100 754,711,500 17 497.186 900 J 49,200 880 T/B 17,000 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 72,359,900 0 B 0 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 20.851 50 T/J 107,500 0 B 0 99 BIRD Blue Bird Tbk. --M7---1 1,055 1,050 985 985 -70 549,000 542,354,000 247 15.154 985 T/J 39,100 0 B 0 100 BISI BISI International Tbk. --U1---1 595 595 560 590 -5 54,700 31,812,500 49 295.000 590 T/J 2,000 585 B 400 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 740 710 710 -50 3,687,800 2,630,575,500 650 118.333 710 T/J 491,500 0 B 0 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 458 458 426 436 -22 4,294,500 1,891,261,400 1,021 101.395 438 J 500 436 T/B 6,900 103 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 140,000 7,000,000 2 41.667 50 T/J 300 0 B 0 104 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 249,100 12,455,000 32 3.455 50 T/J 135,140,600 0 B 0 105 BKSW Bank QNB Indonesia Tbk. --U8---2 126 140 118 126 0 4,600 572,000 6 289.123 126 T/J 800 118 B 400 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 138,607,600 0 B 0 107 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 200 3,050 B 100 108 BLUE Berkah Prima Perkasa Tbk. --U9---2 470 470 462 464 -6 91,400 42,510,400 93 356.923 464 T/J 2,100 462 B 400 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 216 204 204 204 -12 100 20,400 1 63.750 268 J 200 204 T/B 4,200 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,940 4,840 4,600 4,600 -340 19,883,300 91,478,885,000 2,722 1,386.097 4,600 T/J 30,855,900 0 B 0 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 56 60 53 57 1 20,000 1,072,300 20 11.400 57 T/J 18,100 53 B 100 112 BMTR Global Mediacom Tbk. --M9K--1 202 198 188 188 -14 10,042,200 1,906,572,100 525 153.020 190 J 1,200 188 T/B 663,800 113 BNBA Bank Bumi Arta Tbk. --U8---1 266 274 260 274 8 7,200 1,888,800 11 171.250 276 J 20,400 270 B 1,000 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,500 125,000 4 0.172 50 T/J 70,992,600 0 B 0 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 640 620 600 600 -40 830,700 498,645,500 211 4.430 600 T/J 32,600 0 B 0 116 BNII Bank Maybank Indonesia Tbk. --U8---1 142 142 133 133 -9 344,900 46,219,700 50 1.585 135 J 27,200 133 T/B 543,300 117 BNLI Bank Permata Tbk. --M8K--1 1,100 1,095 1,030 1,045 -55 2,410,000 2,519,487,500 549 11.378 1,045 T/J 337,100 1,040 B 123,300 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,560 1,560 0 10,000 15,600,000 5 1,514.563 1,560 T/J 13,200 1,555 B 34,700 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 160 160 149 150 -10 10,300 1,541,200 15 85.714 150 T/J 299,800 149 B 2,600 120 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 860 J 200 0 B 0 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 62 62 58 58 -4 1,032,400 61,656,000 60 14.500 60 J 14,600 58 T/B 32,200 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 208,200 1,180 B 310,500 123 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 86 90 86 89 3 4,500 388,000 5 89.000 89 T/J 75,400 83 B 300 125 BRAM Indo Kordsa Tbk. --U4---1 3,950 3,950 3,950 3,950 0 100 395,000 1 153.729 4,800 J 500 0 B 0 126 BRIS Bank BRIsyariah Tbk. --M8---1 198 218 185 188 -10 22,451,600 4,361,515,200 2,477 36.863 189 J 16,800 188 T/B 219,600 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 139,600 6,980,000 8 7.874 50 T/J 52,871,000 0 B 0 128 BRNA Berlina Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 769.058 1,025 J 9,300 955 B 100 129 BRPT Barito Pacific Tbk. --M3XX-1 620 620 580 600 -20 39,358,200 23,083,012,500 2,749 234.622 600 T/J 105,300 595 B 24,900 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 740 690 690 -50 12,899,400 8,909,043,500 1,097 135.160 690 T/J 5,099,700 0 B 0 131 BSIM Bank Sinarmas Tbk. --U8---1 490 505 490 500 10 4,800 2,417,500 12 341.020 500 T/J 22,100 490 B 700 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,880 1,880 1,880 10 100 188,000 1 96.410 1,860 J 1,000 1,740 B 100 133 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 6,565,100 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---2 110 135 110 121 11 7,600 914,300 14 404.101 122 J 5,000 121 T/B 18,700 137 BTPN Bank BTPN Tbk. --U8---1 1,920 1,920 1,790 1,885 -35 73,100 133,871,000 24 364.913 1,885 T/J 1,700 1,810 B 1,500 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,450 2,480 2,280 2,280 -170 17,163,200 39,236,460,000 1,803 233.846 2,280 T/J 1,886,500 0 B 0 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 83 83 82 82 -1 11,300 927,600 5 44.442 83 J 224,000 81 B 200 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,180 1,250 1,185 1,185 5 1,900 2,271,000 7 200.847 1,145 J 9,900 1,100 B 500 141 BULL Buana Lintas Lautan Tbk. --M7---1 154 153 144 144 -10 37,547,600 5,607,570,900 106 14.082 145 J 267,100 144 T/B 2,500 142 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,234,200 61,710,000 72 2.902 50 T/J 315,566,300 0 B 0 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 59 60 55 55 -4 6,900 380,000 5 42.308 59 J 1,900 55 T/B 53,100 144 BVIC Bank Victoria International Tbk. --U8---1 60 59 56 57 -3 398,900 22,400,600 30 53.899 58 J 52,100 57 T/B 500 145 BWPT Eagle High Plantations Tbk. --U1---1 75 74 70 70 -5 9,064,700 637,035,400 397 15.310 70 T/J 9,131,500 0 B 0 146 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 2,300 115,000 3 29.762 50 T/J 474,200 0 B 0 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 163 164 152 153 -10 526,100 80,508,400 84 46.364 153 T/J 34,800 0 B 0 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 197 0 0 197 0 0 0 0 98.500 195 J 100 0 B 0 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 244 294 240 294 50 43,180,600 11,987,310,800 6,472 285.437 296 J 248,700 294 T/B 1,365,500 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 54 54 51 51 -3 7,250,800 370,135,200 122 29.143 51 T/J 1,267,800 0 B 0 152 CASA Capital Financial Indonesia Tbk. --U8---2 384 428 368 382 -2 834,900 318,675,200 23 697.883 382 T/J 91,400 380 B 200,000 153 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 200,100 0 B 0 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 181 181 174 176 -5 153,400 27,351,000 45 70.400 176 T/J 5,800 175 B 46,400 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,225 1,220 1,200 1,200 -25 47,100 57,304,000 11 247.934 1,200 T/J 15,400 1,140 B 4,300 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 50 50 50 -1 763,100 38,155,000 22 320.000 50 T/J 359,400 0 B 0 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 187 177 177 -13 182,500 32,461,000 35 13.851 177 T/J 19,000 0 B 0 158 CINT Chitose Internasional Tbk. --U5---2 276 274 270 274 -2 14,100 3,822,200 3 83.030 274 T/J 6,500 270 B 200 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,680 1,640 1,640 1,640 -40 100 164,000 1 5,951.085 1,640 T/J 300 0 B 0 160 CITY Natura City Developments Tbk. --U6---1 52 57 53 55 3 136,500 7,345,900 37 45.833 55 T/J 9,500 53 B 300 161 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 2,330 2,340 2,270 2,330 0 664,300 1,547,604,000 50 1,294.444 2,330 T/J 2,000 2,320 B 200 163 CLEO Sariguna Primatirta Tbk. --M5K--1 366 362 342 356 -10 5,932,300 2,057,329,600 375 1,547.826 356 T/J 182,700 354 B 51,900 164 CLPI Colorpak Indonesia Tbk. --U9---2 498 496 464 480 -18 44,100 20,617,600 39 240.000 484 J 100 468 B 200 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,500 1,575 1,575 1,575 75 6,500 10,237,500 4 150.709 1,650 J 100 1,575 T/B 11,500 166 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 0 200 10,000 1 3.288 50 T/J 87,291,900 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---2 246 264 264 264 18 100 26,400 1 480.000 252 J 200 234 B 100 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 0 0 880 0 0 0 0 444.444 880 J 1,000 875 B 5,000 171 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 32,000 1,600,000 1 38.462 50 T/J 46,046,000 0 B 0 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,910 4,920 4,570 4,580 -330 7,714,500 35,488,677,000 3,704 20,858.952 4,580 T/J 357,900 4,570 B 107,400 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 9,156,300 0 B 0 174 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 120,932,900 0 B 0 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 378 398 360 364 -14 2,102,200 760,607,400 15 183.685 364 T/J 248,400 362 B 100,300 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 500 25,000 4 16.667 50 T/J 334,100 0 B 0 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 436 432 406 406 -30 3,515,400 1,431,097,000 388 324.800 406 T/J 199,900 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-1 482 482 450 450 -32 62,055,200 28,113,057,800 2,223 100.753 450 T/J 1,721,300 0 B 0 180 CTTH Citatah Tbk. --U2---2 51 52 50 52 1 120,700 6,040,800 11 2.189 52 T/J 63,200 50 B 168,200 181 DADA Diamond Citra Propertindo Tbk. --U6---2 340 340 318 318 -22 5,970,000 1,940,837,400 453 311.765 318 T/J 153,000 0 B 0 182 DART Duta Anggada Realty Tbk. --U6---1 330 0 0 330 0 0 0 0 61.005 308 J 8,000 0 B 0 183 DAYA Duta Intidaya Tbk. --U9---2 306 326 326 326 20 100 32,600 1 182.021 308 J 600 0 B 0 184 DEAL Dewata Freightinternational Tbk. --U7---2 133 124 124 124 -9 269,700 33,442,800 46 82.667 124 T/J 3,586,000 0 B 0 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,930 1,910 1,860 1,905 -25 12,400 23,425,000 28 3,823.612 1,910 J 200 1,900 B 200 186 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 16,300 815,000 2 16.496 50 T/J 136,211,900 0 B 0 187 DFAM Dafam Property Indonesia Tbk. --U9---2 338 0 0 338 0 0 0 0 293.913 338 J 18,800 318 B 1,200 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 7,798,600 0 B 0 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,690 1,690 -10 3,300 5,594,500 4 845.000 1,695 J 1,200 1,685 B 1,500 190 DILD Intiland Development Tbk. --U6---1 238 250 224 250 12 303,000 75,209,000 40 43.564 250 T/J 3,771,300 248 B 10,000 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,120 1,105 1,105 1,105 -15 1,200 1,326,000 1 37.458 1,105 T/J 66,400 1,045 B 200 192 DKFT Central Omega Resources Tbk. --M2---2 84 84 79 79 -5 485,300 38,420,100 71 202.928 79 T/J 823,400 0 B 0 193 DLTA Delta Djakarta Tbk. --U5---1 4,850 4,850 4,850 4,850 0 600 2,910,000 1 28,991.572 4,850 T/J 1,500 4,530 B 100 194 DMAS Puradelta Lestari Tbk. --M6K--1 135 135 126 127 -8 19,182,100 2,434,948,800 1,384 60.476 128 J 339,000 127 T/B 3,215,400 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 71 72 67 67 -4 10,510,000 714,208,200 706 29.130 67 T/J 6,626,500 0 B 0 196 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 920 955 0 15,700 14,912,500 15 104.372 955 T/J 11,600 950 B 192,400 197 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 252 J 700 0 B 0 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,450 3,480 3,250 3,440 -10 6,300 21,510,000 14 3,021.812 3,440 T/J 3,400 3,360 B 200 199 DOID Delta Dunia Makmur Tbk. --M2---1 105 105 98 98 -7 5,303,500 523,569,900 353 132.676 99 J 69,000 98 T/B 106,100 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 184 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 81 77 80 2 8,700 685,200 13 45.530 80 T/J 3,300 77 B 900 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 350 348 326 326 -24 156,300 52,338,800 29 88.108 336 J 150,000 326 T/B 10,100 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 18,800 J 200 0 B 0 205 DUCK Jaya Bersama Indo Tbk. --U9---1 408 398 380 380 -28 201,600 77,197,200 63 75.248 380 T/J 40,600 0 B 0 206 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,650 J 39,000 0 B 0 207 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,060 2,060 2,050 2,050 -10 1,300 2,670,000 4 754.588 2,050 T/J 1,700 1,965 B 100 208 DWGL Dwi Guna Laksana Tbk. --U9---2 222 260 228 260 38 351,700 91,339,000 21 173.333 260 T/J 8,300 228 B 10,000 209 DYAN Dyandra Media International Tbk. --M9---1 51 52 50 51 0 336,200 16,852,200 47 14.571 51 T/J 333,800 50 B 3,500 210 EAST Eastparc Hotel Tbk. --M9---2 53 55 53 53 0 2,380,600 127,479,500 126 39.850 54 J 59,300 53 T/B 2,307,300 211 ECII Electronic City Indonesia Tbk. --U9---2 800 780 750 780 -20 10,200 7,950,000 2 19.259 800 J 100,100 745 B 100 212 EKAD Ekadharma International Tbk. --U3---1 840 835 800 805 -35 130,300 104,877,500 53 2,043.562 815 J 4,300 805 T/B 133,300 213 ELSA Elnusa Tbk. --M2K--1 154 153 144 145 -9 11,662,000 1,695,468,600 694 36.250 145 T/J 12,900 144 B 961,700 214 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 598,106,900 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 150,200 0 B 0 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,680 5,000 0 900 4,468,000 4 694.444 5,000 T/J 192,300 4,650 B 600 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 34,000 1,700,000 7 4.169 50 T/J 38,377,400 0 B 0 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 161 150 150 150 -11 54,200 8,130,000 32 40.541 150 T/J 19,739,600 0 B 0 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 2,270 2,040 2,270 320 3,300 6,807,000 8 1,588.201 2,050 J 1,800 0 B 0 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 900 900 840 840 -60 11,736,000 9,883,058,000 1,695 84.000 845 J 82,000 840 T/B 1,467,500 221 ERTX Eratex Djaja Tbk. --U4---2 127 135 119 125 -2 24,600 3,109,000 12 53.053 125 T/J 900 0 B 0 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 180 155 160 5 53,300 8,659,000 7 98.160 160 T/J 36,700 148 B 300 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 136 139 128 135 -1 572,600 75,279,100 96 251.345 135 T/J 2,200 134 B 5,000 224 ESTA Esta Multi Usaha Tbk. --U9---2 131 164 122 125 -6 34,776,200 4,711,136,100 5,936 104.167 126 J 102,000 125 T/B 115,500 225 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 464,400 0 B 0 226 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 31,000 1,550,000 1 4.118 50 T/J 119,000 0 B 0 227 EXCL XL Axiata Tbk. --M7BX-1 1,800 1,845 1,675 1,800 0 23,104,200 40,011,480,500 3,441 91.351 1,810 J 14,300 1,800 T/B 58,100 228 FAST Fast Food Indonesia Tbk. --U9---2 950 950 885 930 -20 8,500 7,559,000 9 2,925.172 950 J 4,400 930 T/B 200 229 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,050 7,050 7,050 7,050 0 200 1,410,000 1 1,615.638 7,050 T/J 300 6,600 B 500 230 FILM MD Pictures Tbk. --U9---1 170 170 160 162 -8 1,213,400 197,508,500 223 77.143 163 J 6,600 162 T/B 116,600 231 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---2 133 133 124 124 -9 2,484,500 309,855,600 309 24.800 125 J 8,100 124 T/B 116,200 233 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,490 J 400 1,860 B 200 234 FITT Hotel Fitra International Tbk. --U9---2 56 58 53 58 2 3,400 184,100 6 56.863 58 T/J 25,900 54 B 100 235 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 80 95 78 88 8 19,200 1,564,400 33 65.185 88 T/J 43,200 81 B 100,500 237 FORU Fortune Indonesia Tbk --U9---2 110 110 110 110 0 200 22,000 2 84.615 103 J 7,000 0 B 0 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 13,789,200 0 B 0 239 FPNI Lotte Chemical Titan Tbk. --U3---2 73 75 68 68 -5 275,900 18,880,600 71 20.626 68 T/J 87,300 0 B 0 240 FREN Smartfren Telecom Tbk. --U7---1 66 67 62 62 -4 12,007,500 749,908,100 621 3.444 62 T/J 26,674,000 0 B 0 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 100 99 100 -4 300 29,900 3 90.909 100 T/J 5,900 99 B 200 242 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 8,484,300 0 B 0 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 50 50 50 -1 317,200 15,860,000 19 31.250 51 J 150,200 50 T/B 363,200 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 1,595 1,590 1,590 -110 2,500 3,980,000 3 1,272.000 1,880 J 1,000 0 B 0 245 GEMA Gema Grahasarana Tbk. --U9---2 344 344 344 344 0 12,000 4,128,000 3 764.444 344 T/J 43,200 322 B 100 246 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 247 GGRM Gudang Garam Tbk. --M5B3-1 44,000 44,000 40,925 40,925 -3,075 648,800 26,564,012,500 845 1,597.073 40,925 T/J 551,500 0 B 0 248 GGRP Gunung Raja Paksi Tbk. --U3---2 340 340 318 318 -22 11,700 3,722,800 7 37.857 318 T/J 3,500 0 B 0 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 127.350 1,485 J 2,500 1,390 B 100 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 185 182 173 175 -10 14,636,900 2,549,682,500 1,233 23.525 176 J 370,600 175 T/B 4,100 251 GJTL Gajah Tunggal Tbk. --M4---1 310 300 290 294 -16 1,072,700 312,212,200 174 57.719 294 T/J 19,100 292 B 2,500 252 GLOB Global Teleshop Tbk. --U9---2 350 350 350 350 0 100 35,000 1 30.435 326 J 3,700 0 B 0 253 GLVA Galva Technologies Tbk. --U9---2 182 210 181 190 8 19,600 3,806,100 64 84.071 197 J 300 190 T/B 600 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 68 69 64 64 -4 5,059,800 324,991,800 318 16.000 65 J 5,300 64 T/B 81,000 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 17,500 17,500 17,500 -300 500 8,750,000 1 3,043.478 17,500 T/J 600 16,625 B 100 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 160 196 149 192 32 35,500 6,064,300 17 113.609 191 J 7,300 153 B 300 257 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 1,150 1,105 1,150 -15 175,800 198,426,500 128 89.494 1,150 T/J 200 1,140 B 10,100 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 172,100 8,605,000 9 21.568 50 T/J 1,548,300 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---2 116 0 0 116 0 0 0 0 9.332 112 J 400 0 B 0 262 GTBO Garda Tujuh Buana Tbk --U2---2 83 83 78 79 -4 31,000 2,489,500 12 68.696 80 J 50,000 79 T/B 2,000 263 GWSA Greenwood Sejahtera Tbk. --U6---1 93 90 89 90 -3 200 17,900 2 36.000 109 J 14,900 89 B 1,100 264 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 9,574,000 0 B 0 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,049,700 0 B 0 266 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 0 0 148 0 0 0 0 83.261 146 J 5,000 0 B 0 267 HDIT Hensel Davest Indonesia Tbk. --U9---1 570 575 575 575 5 100 57,500 1 109.524 570 J 16,300 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 2,040 2,040 2,000 2,000 -40 2,900 5,868,000 6 54.054 2,040 J 3,500 2,010 B 100 270 HELI Jaya Trishindo Tbk. --U7---2 185 182 175 182 -3 6,200 1,092,500 4 165.455 184 J 200 176 B 200 271 HERO Hero Supermarket Tbk. --U9---1 800 850 750 800 0 3,400 2,605,500 8 1,669.867 795 J 2,000 790 B 100 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,370 2,300 2,210 2,220 -150 441,100 981,192,000 95 679.606 2,220 T/J 13,900 2,210 B 101,500 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 615 615 615 615 0 1,100 676,500 1 946.154 615 T/J 5,600 0 B 0 274 HKMU HK Metals Utama Tbk. --U9---1 73 73 68 73 0 311,600 21,961,300 53 31.739 73 T/J 199,600 71 B 78,100 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,445 1,405 1,345 1,390 -55 38,509,500 52,690,623,000 4,241 6,938.898 1,395 J 2,300 1,390 T/B 700,600 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 675 630 675 0 18,552,900 12,075,628,500 682 217.742 675 T/J 317,900 665 B 600 277 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 38,700 94 B 2,000 279 HRME Menteng Heritage Realty Tbk. --U9---2 655 0 0 655 0 0 0 0 623.810 610 J 46,041,800 0 B 0 280 HRTA Hartadinata Abadi Tbk. --M5---1 228 232 226 228 0 20,400 4,675,200 8 76.000 228 T/J 268,400 218 B 200 281 HRUM Harum Energy Tbk. --M2K--1 1,290 1,290 1,225 1,280 -10 342,500 436,335,000 255 24.615 1,280 T/J 102,600 1,275 B 681,400 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 30,911,900 0 B 0 283 IBFN Intan Baruprana Finance Tbk. --U8---2 240 300 226 300 60 200 52,600 2 21.209 300 T/J 800 226 B 2,300 284 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 9,975 10,100 9,300 9,650 -325 4,572,400 43,553,830,000 4,506 357.739 9,650 T/J 24,800 9,625 B 1,500 286 ICON Island Concepts Indonesia Tbk. --U9---2 60 67 56 56 -4 14,500 822,500 9 107.494 59 J 3,800 58 B 100 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 220 220 210 210 -10 54,300 11,626,000 3 16.406 220 J 200 208 B 100 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 139 139 132 132 -7 143,700 19,029,700 18 125.714 133 J 18,200 132 T/B 86,900 289 IFSH Ifishdeco Tbk. --U2---2 396 396 380 380 -16 200 77,600 2 86.364 378 J 13,300 0 B 0 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 230 228 214 214 -16 236,400 51,500,800 10 139.869 214 T/J 8,700 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 40,000 2,000,000 1 14.286 50 T/J 16,158,500 0 B 0 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 188 188 176 187 -1 463,500 84,074,100 75 155.833 187 T/J 119,700 186 B 19,800 294 IKBI Sumi Indo Kabel Tbk. --U4---2 208 208 208 208 0 2,300 478,400 1 18.863 252 J 1,000 210 B 1,200 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 440 440 410 414 -26 234,000 96,205,600 123 55.580 416 J 3,600 414 T/B 400 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 144 144 134 134 -10 21,200 2,861,200 8 26.800 141 J 700 136 B 3,400 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,060 1,055 1,055 1,055 -5 245,700 259,213,500 7 277.632 1,060 J 198,200 1,040 B 2,400 298 INAF Indofarma (Persero) Tbk. --U5---1 1,045 1,045 975 975 -70 2,179,500 2,128,381,500 691 390.000 975 T/J 3,239,700 0 B 0 299 INAI Indal Aluminium Industry Tbk. --U3---2 382 382 356 356 -26 1,200 430,400 5 129.974 362 J 9,900 356 T/B 6,500 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 3,447,800 0 B 0 301 INCI Intanwijaya Internasional Tbk --U3---1 374 0 0 374 0 0 0 0 40.451 350 J 2,500 348 B 5,100 302 INCO Vale Indonesia Tbk. --M2XX-1 2,000 2,090 1,860 2,020 20 8,084,300 15,780,795,500 1,947 824.490 2,040 J 13,500 2,020 T/B 256,700 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,800 6,550 6,325 6,350 -450 10,482,900 67,109,100,000 6,275 1,086.975 6,350 T/J 535,000 6,325 B 268,400 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 60 60 58 59 -1 42,500 2,519,700 18 53.636 59 T/J 9,000 58 B 10,200 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,750 1,725 1,630 1,725 -25 12,200 20,252,500 17 232.326 1,725 T/J 600 1,635 B 400 306 INDS Indospring Tbk. --M4---1 1,290 1,340 1,290 1,290 0 10,000 13,150,000 2 120.937 1,390 J 100 1,290 T/B 5,000 307 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 1,709,800 0 B 0 308 INDY Indika Energy Tbk. --M2K--1 730 700 680 680 -50 5,678,700 3,864,745,500 590 23.051 680 T/J 687,100 0 B 0 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,170 4,150 3,880 3,880 -290 3,147,600 12,232,607,000 1,642 199.931 3,880 T/J 319,700 0 B 0 310 INOV Inocycle Technology Group Tbk. --M3---2 298 308 298 304 6 73,300 22,244,800 19 121.600 302 J 35,500 0 B 0 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 7,000 350,000 5 0.286 50 T/J 278,400 0 B 0 312 INPP Indonesian Paradise Property Tbk. --U9---2 780 800 730 730 -50 13,400 10,048,500 23 695.238 730 T/J 18,800 0 B 0 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,570 3,570 3,560 3,570 0 872,400 3,105,748,000 55 1,293.478 3,570 T/J 400 3,450 B 100 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 845 J 30,000 0 B 0 315 INTA Intraco Penta Tbk. --U9---2 328 378 378 378 50 4,600 1,738,800 5 266.458 400 J 105,000 312 B 1,200 316 INTD Inter Delta Tbk --U9---2 187 187 187 187 0 1,000 187,000 1 57.591 187 T/J 32,000 175 B 1,000 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 13,350 13,300 12,425 12,425 -925 3,864,600 48,469,457,500 4,160 497.000 12,425 T/J 537,900 0 B 0 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 296 296 276 276 -20 1,769,100 492,067,000 202 16.829 276 T/J 110,300 0 B 0 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 100 120 93 120 20 738,600 78,205,900 142 31.579 120 T/J 5,000 104 B 100 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 52 53 52 53 1 303,200 15,869,200 27 25.238 53 T/J 316,300 52 B 180,800 321 IPTV MNC Vision Networks Tbk. --U9---1 390 394 376 382 -8 5,704,200 2,226,068,200 6,974 159.167 384 J 12,000 380 B 113,100 322 IRRA Itama Ranoraya Tbk. --U9---2 510 510 488 505 -5 12,490,400 6,230,109,200 755 135.027 505 T/J 900 500 B 122,600 323 ISAT Indosat Tbk. --M7K--1 1,400 1,425 1,305 1,425 25 2,475,300 3,386,715,000 1,510 101.786 1,430 J 9,400 1,425 T/B 217,900 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 110 108 103 104 -6 352,500 36,616,900 83 35.254 104 T/J 190,200 103 B 502,200 325 ITIC Indonesian Tobacco Tbk. --U5---2 3,800 4,090 3,550 3,780 -20 3,067,000 11,712,426,000 3,204 1,718.182 3,780 T/J 31,700 3,680 B 11,200 326 ITMA Sumber Energi Andalan Tbk. --U9---2 246 240 230 236 -10 25,013,400 5,923,098,600 18 67.914 238 J 200 236 T/B 44,300 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,900 7,750 7,350 7,350 -550 1,966,100 14,505,890,000 1,164 52.500 7,350 T/J 1,101,600 0 B 0 328 JAST Jasnita Telekomindo Tbk. --U7---2 620 0 0 620 0 0 0 0 252.033 580 J 18,545,900 0 B 0 329 JAWA Jaya Agra Wattie Tbk. --U1---1 88 0 0 88 0 0 0 0 17.600 87 J 4,000 0 B 0 330 JAYA Armada Berjaya Trans Tbk. --U7---2 52 54 50 51 -1 431,100 21,959,500 22 17.708 53 J 10,000 51 T/B 78,300 331 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 7,000 J 10,300 0 B 0 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 131,881,400 0 B 0 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 0 0 510 0 0 0 0 289.296 510 J 5,000 0 B 0 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 410 410 410 0 100,000 41,000,000 1 339.356 410 T/J 197,100 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---2 374 466 350 368 -6 1,400 620,000 5 262.857 350 J 700 0 B 0 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,010 990 940 940 -70 9,179,600 8,640,449,000 1,006 256.971 940 T/J 264,300 0 B 0 338 JRPT Jaya Real Property Tbk. --M6K--1 390 406 368 400 10 6,364,200 2,499,063,400 315 384.615 402 J 400 400 T/B 200 339 JSKY Sky Energy Indonesia Tbk. --U4---1 86 86 80 80 -6 4,068,300 327,275,600 377 40.000 80 T/J 40,300 0 B 0 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,600 2,530 2,420 2,420 -180 6,374,200 15,455,356,000 1,203 142.705 2,420 T/J 785,100 0 B 0 341 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---2 850 850 830 830 -20 127,500 107,730,000 19 1,844.444 850 J 69,400 830 T/B 5,100 343 KAEF Kimia Farma Tbk. --M5---1 1,250 1,245 1,165 1,165 -85 3,747,500 4,395,953,500 1,033 1,165.000 1,165 T/J 10,313,500 0 B 0 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 143,000 0 B 0 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 52 50 50 0 722,500 36,431,300 128 33.333 51 J 442,500 0 B 0 346 KBLI KMI Wire & Cable Tbk. --M4K--1 372 434 346 372 0 2,910,600 1,096,443,800 168 45.201 372 T/J 147,700 352 B 300 347 KBLM Kabelindo Murni Tbk. --U4---2 300 296 280 280 -20 25,800 7,330,600 25 9.333 288 J 1,000 280 T/B 800 348 KBLV First Media Tbk. --U9---2 360 0 0 360 0 0 0 0 95.760 370 J 20,000 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---2 680 705 685 685 5 800 557,000 4 171.250 700 J 1,900 640 B 600 351 KEEN Kencana Energi Lestari Tbk. --M7---1 330 368 310 346 16 38,700 12,852,600 18 87.374 346 T/J 5,700 312 B 4,200 352 KEJU Mulia Boga Raya Tbk. --U5---2 750 760 730 760 10 2,600 1,904,000 7 101.333 750 J 1,000 730 B 79,900 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 100 5,000 1 1.818 50 T/J 606,500 0 B 0 354 KICI Kedaung Indah Can Tbk --U5---1 232 252 244 244 12 400 98,800 3 51.803 242 J 2,100 0 B 0 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 140 131 131 131 -9 265,200 34,741,200 45 4.545 131 T/J 29,057,300 0 B 0 356 KINO Kino Indonesia Tbk. --M5---1 2,190 2,190 2,040 2,040 -150 479,600 990,078,000 91 53.684 2,040 T/J 208,100 0 B 0 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 196 183 183 183 -13 100 18,300 1 61.000 183 T/J 2,000 0 B 0 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,250 J 500 0 B 0 359 KKGI Resource Alam Indonesia Tbk. --U2---1 169 160 160 160 -9 100 16,000 1 561.404 190 J 5,000 160 T/B 3,600 360 KLBF Kalbe Farma Tbk. --M5BX-1 1,010 1,055 940 1,045 35 59,372,100 59,447,809,000 9,227 10,192.139 1,045 T/J 1,223,200 1,040 B 75,700 361 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 500 119,000 3 51.965 238 T/J 3,900 0 B 0 362 KOBX Kobexindo Tractors Tbk. --U9---1 68 70 64 64 -4 117,500 7,736,300 53 16.000 67 J 1,000 65 B 12,200 363 KOIN Kokoh Inti Arebama Tbk --U9---2 115 0 0 115 0 0 0 0 77.794 115 J 56,900 107 B 2,200 364 KONI Perdana Bangun Pusaka Tbk --U9---2 494 0 0 494 0 0 0 0 104.000 462 J 100 460 B 1,500 365 KOPI Mitra Energi Persada Tbk. --U7---2 585 580 580 580 -5 51,500 29,870,000 13 146.835 580 T/J 1,000 575 B 900 366 KOTA DMS Propertindo Tbk. --U6---1 420 420 420 420 0 200,000 84,000,000 12 210.000 420 T/J 11,500 0 B 0 367 KPAL Steadfast Marine Tbk. --U4---1 103 105 99 99 -4 104,800 10,492,200 57 86.087 101 J 2,100 99 T/B 4,400 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 17,200 860,000 6 29.762 50 T/J 1,541,600 0 B 0 369 KPIG MNC Land Tbk. --M9---2 120 122 115 117 -3 6,188,400 735,399,100 646 251.759 118 J 237,400 117 T/B 459,000 370 KRAH Grand Kartech Tbk. --U4---2 630 595 595 595 -35 7,500 4,462,500 1 216.364 590 J 33,400 0 B 0 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 153 151 143 143 -10 2,258,100 324,799,200 196 17.778 143 T/J 171,000 0 B 0 372 KREN Kresna Graha Investama Tbk. --U9---1 274 276 256 256 -18 156,700 40,750,800 48 2,663.337 256 T/J 106,200 0 B 0 373 LAND Trimitra Propertindo Tbk. --U6---2 500 500 466 466 -34 8,700 4,128,800 12 119.487 470 J 5,100 0 B 0 374 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 40,284,500 0 B 0 375 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 376 LCKM LCK Global Kedaton Tbk. --U7---2 324 322 318 322 -2 20,200 6,444,400 3 154.808 322 T/J 19,800 318 B 5,000 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 2 7.806 50 T/J 13,631,200 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 100 0 B 0 379 LINK Link Net Tbk. --M9---1 2,700 2,690 2,660 2,660 -40 59,800 159,164,000 15 166.250 2,660 T/J 330,800 2,560 B 300 380 LION Lion Metal Works Tbk. --U3---1 302 300 282 282 -20 3,800 1,075,200 8 176.615 298 J 1,100 282 T/B 100 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 54 50 50 0 705,700 35,817,100 165 15.714 50 T/J 106,400 0 B 0 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 79 88 74 85 6 1,400 118,900 5 12.403 84 J 61,000 83 B 500 383 LMSH Lionmesh Prima Tbk. --U3---2 390 0 0 390 0 0 0 0 54.167 364 J 8,000 0 B 0 384 LPCK Lippo Cikarang Tbk --U6---1 440 436 412 424 -16 359,300 151,082,000 180 47.804 424 T/J 195,100 422 B 27,800 385 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---2 186 186 180 180 -6 300 55,200 3 82.105 248 J 181,400 180 T/B 3,800 387 LPKR Lippo Karawaci Tbk. --M6K--1 135 135 126 129 -6 20,643,000 2,657,795,000 465 41.656 130 J 100 129 T/B 84,200 388 LPLI Star Pacific Tbk --U9---2 80 88 81 81 1 3,100 257,200 8 2.499 80 J 1,000 0 B 0 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,365 1,370 1,270 1,270 -95 3,547,200 4,519,612,000 1,060 28.778 1,270 T/J 3,671,700 0 B 0 390 LPPS Lippo Securities Tbk. --U8---2 66 65 65 65 -1 200 13,000 1 4.415 65 T/J 70,000 64 B 500 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 149 150 139 139 -10 8,300 1,154,800 7 15.444 148 J 500 139 T/B 2,700 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 780 780 780 -55 2,410,900 1,880,502,000 167 201.290 780 T/J 1,932,200 0 B 0 393 LTLS Lautan Luas Tbk. --U9---1 484 478 452 478 -6 17,000 7,689,400 11 168.971 478 T/J 1,800 470 B 100 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 500 510 466 470 -30 3,995,300 1,904,366,200 1,047 164.336 470 T/J 8,100 466 B 14,000 395 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 37,125,500 0 B 0 397 MAIN Malindo Feedmill Tbk. --M3K--1 428 430 400 402 -26 4,718,500 1,893,420,400 733 228.409 402 T/J 102,200 400 B 528,200 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,700 135,000 5 6.835 50 T/J 393,597,600 0 B 0 399 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 400 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,260 2,200 2,110 2,110 -150 5,600 11,960,000 10 100.476 2,110 T/J 32,000 0 B 0 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 0 0 1,450 0 0 0 0 86.310 1,450 J 100,000 0 B 0 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 472 478 440 452 -20 22,270,100 9,974,205,000 1,672 725.347 452 T/J 513,900 446 B 1,000 403 MARI Mahaka Radio Integra Tbk. --M9---2 172 168 168 168 -4 100 16,800 1 224.000 167 J 1,500 0 B 0 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 348 352 342 344 -4 1,394,800 487,975,600 121 688.000 348 J 200 342 B 31,300 405 MASA Multistrada Arah Sarana Tbk. --U4---1 496 490 470 490 -6 1,600 767,200 6 348.407 490 T/J 29,600 0 B 0 406 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,800 J 100 0 B 0 407 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,650 1,585 1,535 1,535 -115 6,400 9,938,500 11 118.077 1,555 J 1,200 0 B 0 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 314 318 294 294 -20 524,700 154,949,800 165 18.375 294 T/J 19,600 0 B 0 409 MBTO Martina Berto Tbk. --U5---1 73 70 70 70 -3 2,600 182,000 3 9.459 79 J 1,000 70 T/B 4,000 410 MCAS M Cash Integrasi Tbk. --U9---2 1,105 1,125 1,030 1,030 -75 528,800 578,635,000 45 74.368 1,030 T/J 48,900 0 B 0 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 77 74 72 72 -5 1,690,000 121,773,400 87 64.579 73 J 183,500 72 T/B 18,000 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,846,400 0 B 0 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,075 1,065 1,010 1,035 -40 129,655,000 134,553,969,000 2,563 269.888 1,040 J 2,200 1,035 T/B 1,542,800 414 MDKI Emdeki Utama Tbk. --U3---2 166 165 156 164 -2 6,100 954,200 8 38.379 164 T/J 100 155 B 15,400 415 MDLN Modernland Realty Tbk. --M6---1 90 91 84 84 -6 11,408,000 968,415,000 453 24.929 84 T/J 342,000 0 B 0 416 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 35,180,100 0 B 0 417 MEDC Medco Energi Internasional Tbk. --M2K--1 392 382 366 372 -20 12,615,100 4,649,030,800 1,039 655.195 372 T/J 117,800 370 B 529,000 418 MEGA Bank Mega Tbk. XDU8---1 6,200 6,450 5,950 6,450 250 17,000 109,575,000 10 4,701.577 6,450 T/J 9,700 5,950 B 200 419 MERK Merck Tbk. --U5---2 1,660 1,670 1,555 1,650 -10 23,500 38,885,000 14 4,350.463 1,650 T/J 7,700 1,600 B 4,500 420 META Nusantara Infrastructure Tbk. --U7---1 127 130 119 120 -7 585,400 70,252,700 32 36.355 120 T/J 14,100 119 B 1,900 421 MFIN Mandala Multifinance Tbk. --U8---2 980 970 915 970 -10 31,200 29,688,500 10 994.872 970 T/J 6,000 0 B 0 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 444 420 414 414 -30 700 291,000 4 207.000 414 T/J 277,500 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--1 640 625 600 625 -15 608,500 379,462,500 74 277.778 630 J 29,500 625 T/B 41,500 425 MICE Multi Indocitra Tbk. --U9---2 350 346 330 330 -20 1,200 397,600 3 67.347 328 J 100 326 B 500 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 100 120,000 1 436.364 1,235 J 100 1,200 T/B 2,859,900 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,835 1,900 1,720 1,895 60 717,900 1,311,569,500 660 111.570 1,895 T/J 900 1,835 B 5,300 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 10,100 505,000 5 238.095 50 T/J 1,633,400 0 B 0 429 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,058,600 0 B 0 430 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 431 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 400 20,000 2 125.000 50 T/J 16,177,200 0 B 0 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,775 J 100 0 B 0 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,950 11,450 10,300 10,950 0 42,800 468,205,000 16 69,745.223 10,950 T/J 100 10,350 B 200 434 MLIA Mulia Industrindo Tbk --U3---2 530 530 496 525 -5 4,396,800 2,233,311,800 149 87.683 525 T/J 214,900 505 B 1,000 435 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 911,000 45,550,000 42 5.735 50 T/J 2,178,200 0 B 0 436 MLPT Multipolar Technology Tbk. --U9---1 360 0 0 360 0 0 0 0 75.000 360 J 2,000 338 B 200 437 MMLP Mega Manunggal Property Tbk. --M6---2 136 138 135 135 -1 463,900 62,663,400 14 23.077 137 J 512,400 135 T/B 11,700 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 890 845 870 -35 20,632,900 17,794,733,000 4,896 96.667 870 T/J 1,926,900 860 B 416,100 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,110 1,100 1,100 1,100 -10 3,000 3,300,000 2 189.655 1,100 T/J 9,900 0 B 0 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 468 468 436 450 -18 169,700 75,888,800 121 30.000 450 T/J 102,600 448 B 30,000 441 MPOW Megapower Makmur Tbk. --U7---2 53 54 50 54 1 176,100 8,926,600 46 27.000 53 J 500 51 B 400 442 MPPA Matahari Putra Prima Tbk. --U9---1 89 91 83 86 -3 350,800 29,473,700 162 36.157 86 T/J 477,100 85 B 1,200 443 MPRO Maha Properti Indonesia Tbk. --U6---2 1,035 990 990 990 -45 100 99,000 1 900.000 985 J 500 0 B 0 444 MRAT Mustika Ratu Tbk. --U5---1 130 130 130 130 0 5,200 676,000 4 20.000 130 T/J 109,700 122 B 300 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,980 5,275 5,275 5,275 295 100 527,500 1 478.465 5,275 T/J 100 0 B 0 446 MSIN MNC Studios International Tbk. --M9---2 340 340 320 340 0 10,300 3,498,000 3 68.000 338 J 857,400 326 B 300 447 MSKY MNC Sky Vision Tbk. --U9---1 1,350 0 0 1,350 0 0 0 0 88.816 1,330 J 2,300 0 B 0 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,165 1,200 1,085 1,100 -65 591,300 647,531,000 171 1,980.269 1,110 J 10,300 1,100 T/B 884,900 449 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 128,373,900 0 B 0 450 MTLA Metropolitan Land Tbk. --U6---1 380 0 0 380 0 0 0 0 159.764 386 J 500 0 B 0 451 MTPS Meta Epsi Tbk. --U7---2 180 190 175 185 5 10,100 1,881,000 8 57.812 184 J 200 170 B 200 452 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---2 218 210 204 204 -14 300 62,200 3 52.274 204 T/J 102,100 0 B 0 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 52 51 50 50 -2 137,500 6,875,200 6 50.000 51 J 37,500 50 T/B 2,000 455 MYOH Samindo Resources Tbk. --U2---1 1,230 1,225 1,145 1,180 -50 177,700 209,211,500 26 140.547 1,180 T/J 37,100 1,145 B 600 456 MYOR Mayora Indah Tbk. --M5KB-1 1,950 1,890 1,815 1,815 -135 5,269,900 9,585,163,000 868 9,079.540 1,815 T/J 315,500 0 B 0 457 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 67 67 67 67 0 100 6,700 1 10.071 63 J 75,600 0 B 0 460 NASA Ayana Land International Tbk. --U9---2 199 250 190 250 51 1,600 365,000 4 242.718 250 T/J 1,400 0 B 0 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,135 1,185 1,130 1,175 40 45,366,100 51,704,725,000 995 1,140.777 1,175 T/J 8,300 1,170 B 11,000 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 0 0 154 0 0 0 0 91.667 153 J 100 0 B 0 463 NFCX NFC Indonesia Tbk. --U9---2 2,270 0 0 2,270 0 0 0 0 122.703 2,250 J 70,400 2,130 B 100 464 NICK Charnic Capital Tbk. --U9---2 280 0 0 280 0 0 0 0 140.000 280 J 12,500 0 B 0 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 420 430 392 392 -28 1,819,400 718,001,000 403 120.615 392 T/J 715,000 0 B 0 466 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 467 NIRO City Retail Developments Tbk. --U6---2 155 155 148 155 0 540,200 82,103,300 7 147.619 155 T/J 253,700 154 B 1,500,000 468 NISP Bank OCBC NISP Tbk. --U8---1 785 800 755 800 15 1,400 1,097,500 7 969.415 800 T/J 3,900 785 B 1,400 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 100 0 B 0 470 NRCA Nusa Raya Cipta Tbk. --U6---1 284 278 266 276 -8 243,100 64,978,200 40 32.471 276 T/J 127,300 272 B 300 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 10,300 515,000 3 33.333 50 T/J 59,910,700 0 B 0 472 NZIA Nusantara Almazia Tbk. --U6---1 324 324 302 302 -22 700 213,600 3 137.273 310 J 1,000 302 T/B 9,100 473 OASA Protech Mitra Perkasa Tbk. --U7---2 320 0 0 320 0 0 0 0 168.421 350 J 200 314 B 200 474 OCAP Onix Capital Tbk. --U9---2 150 150 150 150 0 1,100 165,000 3 75.000 150 T/J 300 0 B 0 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 75 75 70 70 -5 72,900 5,106,500 13 175.136 70 T/J 700 0 B 0 476 OMRE Indonesia Prima Property Tbk --U6---2 384 360 360 360 -24 100 36,000 1 17.239 0 J 0 362 B 6,600 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 84 87 82 84 0 2,277,400 193,331,500 145 62.222 86 J 59,300 84 T/B 1,000 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 10,200 510,000 2 98.922 50 T/J 2,107,700 0 B 0 479 PALM Provident Agro Tbk. --U1---2 200 200 200 200 0 100 20,000 1 54.664 199 J 2,300 0 B 0 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 119 119 111 111 -8 2,719,600 306,250,300 405 111.000 112 J 29,700 111 T/B 209,400 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 85 80 80 80 -5 20,000 1,600,000 3 74.074 80 T/J 7,100 0 B 0 482 PANR Panorama Sentrawisata Tbk. --U9---1 100 99 93 94 -6 33,600 3,182,100 25 56.399 94 T/J 1,000 0 B 0 483 PANS Panin Sekuritas Tbk. --U8---1 800 750 745 745 -55 62,800 46,809,000 30 541.818 745 T/J 1,800 0 B 0 484 PBID Panca Budi Idaman Tbk. --U3---1 875 875 830 835 -40 39,300 33,251,000 22 98.235 835 T/J 5,000 830 B 6,700 485 PBRX Pan Brothers Tbk. --M4---1 200 206 190 206 6 54,500 10,809,000 33 364.602 199 J 7,200 197 B 3,000 486 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 40,000 0 B 0 487 PCAR Prima Cakrawala Abadi Tbk. --U5---2 250 248 248 248 -2 100 24,800 1 165.333 240 J 900 236 B 100 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 490 610 456 610 120 4,900 2,249,800 2 305.000 610 T/J 5,200 605 B 200 489 PEGE Panca Global Kapital Tbk. --U9---2 200 200 186 189 -11 400 77,500 4 408.331 186 J 8,900 0 B 0 490 PEHA Phapros Tbk. --U5---2 945 945 880 900 -45 141,400 124,787,000 72 75.125 900 T/J 1,500 880 B 1,200 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 760 745 710 730 -30 86,472,900 62,310,943,000 6,894 243.333 735 J 743,500 730 T/B 4,600 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 95 0 0 95 0 0 0 0 118.750 92 J 100 0 B 0 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 334 J 100 0 B 0 494 PICO Pelangi Indah Canindo Tbk --U3---2 398 410 372 372 -26 62,300 23,216,600 36 57.231 378 J 1,500 0 B 0 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 450 450 420 426 -24 15,700 6,714,000 16 83.122 450 J 99,700 430 B 100 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 900 45,000 1 12.500 50 T/J 3,489,800 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 2,900 2,960 2,700 2,900 0 9,200 25,228,000 60 1,203.369 2,900 T/J 400 2,880 B 200 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 96 108 90 105 9 13,400 1,375,500 15 84.000 105 T/J 11,800 100 B 1,400,000 500 PNBN Bank Pan Indonesia Tbk --M8K--1 770 725 720 720 -50 1,316,700 948,174,000 97 1,198.801 720 T/J 4,104,400 0 B 0 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 300 15,000 3 50.000 50 T/J 6,582,300 0 B 0 502 PNIN Paninvest Tbk. --U8---1 645 635 600 635 -10 83,000 49,993,000 21 675.245 615 J 2,400 605 B 700 503 PNLF Panin Financial Tbk. --M8K--1 167 161 156 158 -9 10,241,300 1,611,178,200 551 170.774 159 J 384,800 158 T/B 50,500 504 PNSE Pudjiadi & Sons Tbk. --U9---2 590 640 640 640 50 100 64,000 1 319.783 550 J 3,200 0 B 0 505 POLA Pool Advista Finance Tbk. --U8---2 50 51 50 50 0 27,100 1,355,100 15 37.037 52 J 300 50 T/B 300 506 POLI Pollux Investasi Internasional Tbk. --U6---2 925 915 915 915 -10 400 366,000 1 55.963 915 T/J 600 865 B 100 507 POLL Pollux Properti Indonesia Tbk. --U6---1 10,800 11,000 10,100 11,000 200 282,600 3,025,787,500 106 1,788.618 11,025 J 500 10,375 B 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 6,100 305,000 3 0.429 50 T/J 1,077,900 0 B 0 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 100 5,000 1 31.736 50 T/J 39,999,800 0 B 0 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 0 0 575 0 0 0 0 107.477 570 J 200 0 B 0 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 3,000 150,000 2 33.333 50 T/J 16,527,700 0 B 0 513 POWR Cikarang Listrindo Tbk. --M7---2 595 595 560 575 -20 169,100 97,177,000 52 38.333 580 J 1,000 570 B 80,000 514 PPRE PP Presisi Tbk. --U7---1 95 95 89 92 -3 11,698,300 1,062,039,300 2,172 21.395 92 T/J 59,700 91 B 115,600 515 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 582,300 29,115,000 76 108.108 50 T/J 71,510,500 0 B 0 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 149 168 149 166 17 6,200 927,400 3 93.453 162 J 9,000 142 B 300 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,880 3,100 2,680 3,100 220 52,800 152,986,000 30 47.692 3,100 T/J 34,500 2,760 B 2,600 518 PRIM Royal Prima Tbk. --U9---2 340 360 330 330 -10 300 102,000 2 66.000 318 J 10,500 0 B 0 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 202 191 191 -13 13,820,800 2,676,409,900 1,923 619.667 191 T/J 941,700 190 B 1,751,300 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 135 139 139 139 4 8,100 1,125,900 1 13.900 139 T/J 105,100 129 B 100,300 521 PSGO Palma Serasih Tbk. --U1---2 100 100 100 100 0 1,200 120,000 2 95.238 100 T/J 5,800 93 B 500 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,666,600 0 B 0 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 142 142 133 138 -4 118,200 16,763,500 16 102.222 138 T/J 2,900 134 B 5,300 524 PTBA Bukit Asam Tbk. --M2BX-1 2,040 2,040 1,900 1,900 -140 16,821,100 32,044,388,500 2,758 1,652.174 1,900 T/J 3,277,600 0 B 0 525 PTIS Indo Straits Tbk. --U7---1 61 64 64 64 3 200 12,800 1 6.737 82 J 100 64 T/B 40,000 526 PTPP PP (Persero) Tbk. --M6XX-1 585 585 545 545 -40 19,405,000 10,605,404,000 1,260 102.444 545 T/J 2,584,200 0 B 0 527 PTPW Pratama Widya Tbk. --U7---2 650 610 605 605 -45 82,200 49,736,000 4 93.077 800 J 100 605 T/B 3,000 528 PTRO Petrosea Tbk. --M2---1 1,130 1,130 1,055 1,070 -60 751,300 809,615,000 308 856.000 1,085 J 5,000 1,070 T/B 10,700 529 PTSN Sat Nusapersada Tbk --M4---1 154 150 144 146 -8 254,900 36,991,300 60 75.517 146 T/J 300 144 B 61,900 530 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---1 222 0 0 222 0 0 0 0 27.689 258 J 2,200 0 B 0 532 PURA Putra Rajawali Kencana Tbk. --U7---2 74 79 70 79 5 29,205,500 2,215,642,900 3,911 75.238 79 T/J 1,922,900 76 B 37,000 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 83 80 78 78 -5 715,500 55,852,500 150 26.000 78 T/J 3,900 0 B 0 534 PWON Pakuwon Jati Tbk. --M6B3-1 334 334 312 312 -22 21,224,900 6,627,983,800 1,646 1,202.822 312 T/J 1,835,900 0 B 0 535 PYFA Pyridam Farma Tbk --U5---2 194 194 181 181 -13 7,700 1,409,300 5 177.381 191 J 1,400 0 B 0 536 PZZA Sarimelati Kencana Tbk. --U9---1 600 570 560 565 -35 577,500 323,471,500 99 51.364 565 T/J 46,000 560 B 100 537 RAJA Rukun Raharja Tbk. --M7---1 79 76 74 74 -5 1,745,600 129,521,200 112 254.191 74 T/J 1,572,500 0 B 0 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 500 484 468 472 -28 4,454,100 2,109,353,400 743 295.000 474 J 100 470 B 7,200 539 RANC Supra Boga Lestari Tbk. --U9---1 270 0 0 270 0 0 0 0 54.000 294 J 91,700 264 B 100 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 2,400 120,000 4 15.994 50 T/J 2,682,400 0 B 0 541 RDTX Roda Vivatex Tbk --U6---1 4,870 4,800 4,700 4,700 -170 2,200 10,540,000 2 247.604 4,800 J 2,000 0 B 0 542 REAL Repower Asia Indonesia Tbk. --U6---2 56 59 53 54 -2 153,936,600 8,558,216,100 13,790 54.000 54 T/J 820,900 53 B 4,908,300 543 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---1 128 127 120 127 -1 1,300 160,700 7 20.171 125 J 9,800 0 B 0 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 218 218 204 204 -14 13,700 2,920,800 12 83.589 204 T/J 546,700 0 B 0 546 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 547 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 458 458 456 456 -2 329,900 151,035,400 55 279.755 456 T/J 20,200 454 B 500 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 230 286 230 270 40 5,200 1,371,000 6 2,112.676 270 T/J 2,700 216 B 10,000 549 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 181,000 9,050,000 16 79.834 50 T/J 21,500 0 B 0 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,145 1,155 -35 2,809,200 3,247,784,000 51 452.941 1,155 T/J 1,018,000 1,140 B 4,000 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 184 184 184 184 0 100 18,400 1 73.600 180 J 20,000 0 B 0 552 SAFE Steady Safe Tbk --U7---2 191 190 189 190 -1 250,900 47,598,100 41 19.129 191 J 1,000 180 B 101,000 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 0 0 140 0 0 0 0 175.000 140 J 35,700 138 B 1,000 554 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 1,000 J 100 0 B 0 555 SATU Kota Satu Properti Tbk. --U6---2 51 50 50 50 -1 77,300 3,865,000 6 42.735 50 T/J 2,300 0 B 0 556 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 557 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 0 0 9,100 0 0 0 0 5,870.968 9,100 J 5,200 8,475 B 1,100 558 SCMA Surya Citra Media Tbk. --M9XX-1 765 765 715 715 -50 11,366,100 8,199,981,500 849 323.452 715 T/J 388,100 0 B 0 559 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 560 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 2,635,600 0 B 0 561 SDPC Millennium Pharmacon International Tbk. --U9---1 86 89 81 81 -5 14,900 1,217,000 11 54.069 84 J 7,400 81 T/B 36,700 562 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 1,200 0 B 0 563 SFAN Surya Fajar Capital Tbk. --U9---2 770 765 755 765 -5 7,400 5,630,500 8 406.915 765 T/J 200 755 B 300 564 SGRO Sampoerna Agro Tbk. --U1---1 2,460 2,470 2,290 2,390 -70 106,200 248,215,000 67 102.137 2,390 T/J 16,500 2,350 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 3,710 B 1,100 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 675 645 665 -5 558,600 372,309,500 122 475.000 665 T/J 6,400 650 B 1,300 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,030 1,055 970 1,045 15 1,807,000 1,835,807,000 1,180 180.172 1,050 J 24,000 1,045 T/B 153,700 568 SILO Siloam International Hospitals Tbk. --M9K--1 5,050 5,000 4,910 4,930 -120 41,600 205,782,000 47 55.992 5,325 J 1,800 5,275 B 1,800 569 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---1 214 210 200 204 -10 1,060,900 214,118,400 143 18.545 206 J 10,000 204 T/B 5,000 571 SINI Singaraja Putra Tbk. --U3---2 1,395 1,370 1,370 1,370 -25 200 274,000 2 1,268.519 1,330 J 100 0 B 0 572 SIPD Sierad Produce Tbk. --U3---2 825 770 770 770 -55 1,800 1,386,000 6 0.856 770 T/J 11,700 0 B 0 573 SKBM Sekar Bumi Tbk. --U5---2 428 0 0 428 0 0 0 0 372.174 424 J 6,200 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---2 420 420 392 400 -20 478,100 189,995,800 24 57.143 418 J 100 400 T/B 97,700 576 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 4,780 4,780 4,620 4,670 -110 204,800 960,418,000 46 4,060.870 4,670 T/J 2,200 4,630 B 2,900 578 SMAR Smart Tbk. --U1---2 2,400 2,470 2,470 2,470 70 200 494,000 2 816.097 2,460 J 100 2,410 B 100 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 199 199 186 188 -11 2,501,900 468,265,700 434 33.571 188 T/J 1,900 187 B 64,600 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 640 630 605 620 -20 17,900 11,110,500 27 748.792 630 J 100 620 T/B 1,900 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 81 81 81 -4 100 8,100 1 10.263 95 J 8,300 81 T/B 900 582 SMDR Samudera Indonesia Tbk. --U7---1 129 126 120 123 -6 228,400 28,002,000 35 493.619 125 J 100 122 B 28,300 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,975 7,975 7,425 7,425 -550 5,186,600 38,532,477,500 797 2,583.687 7,425 T/J 2,512,000 0 B 0 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 0 0 184 0 0 0 0 95.337 184 J 264,600 172 B 9,800 585 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,250 J 800 0 B 0 586 SMMT Golden Eagle Energy Tbk. --U2---2 94 94 92 94 0 18,200 1,675,600 4 219.914 94 T/J 22,000 0 B 0 587 SMRA Summarecon Agung Tbk. --M6K--1 430 430 400 400 -30 4,724,300 1,890,589,000 371 657.246 400 T/J 7,353,500 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 1,170 1,165 1,105 1,155 -15 2,984,000 3,415,875,500 622 3,085.018 1,155 T/J 47,600 1,150 B 25,000 590 SOCI Soechi Lines Tbk. --M7---1 82 81 77 77 -5 3,419,400 264,320,000 252 14.000 77 T/J 257,200 0 B 0 591 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,900 J 100 0 B 0 592 SOSS Shield On Service Tbk. --U9---2 420 0 0 420 0 0 0 0 152.174 416 J 4,000 412 B 200 593 SOTS Satria Mega Kencana Tbk. --U9---2 216 216 216 216 0 100 21,600 1 130.909 212 J 2,100 0 B 0 594 SPMA Suparma Tbk. --U3---1 232 238 238 238 6 3,500 833,000 1 106.688 238 T/J 230,500 0 B 0 595 SPTO Surya Pertiwi Tbk. --M9K--2 605 0 0 605 0 0 0 0 52.155 605 J 12,300 565 B 800 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 206 206 192 192 -14 873,300 169,659,000 145 109.105 192 T/J 702,700 0 B 0 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 210 210 210 0 5,200 1,092,000 4 224.117 208 J 200 199 B 100 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 153 156 143 143 -10 27,815,200 3,997,505,800 1,825 59.583 143 T/J 3,624,000 0 B 0 599 SRSN Indo Acidatama Tbk --U3---1 59 60 57 58 -1 452,700 25,942,500 26 10.564 58 T/J 99,100 57 B 16,100 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,890 3,010 2,730 3,000 110 50,800 150,992,000 46 54.545 3,420 J 1,000 2,960 B 400 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 434 434 404 404 -30 767,500 313,394,000 180 165.744 404 T/J 10,482,200 0 B 0 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 955 955 905 920 -35 8,485,800 7,822,584,500 235 137.313 920 T/J 11,000 915 B 250,000 603 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 480 J 600 460 B 100 604 STAR Buana Artha Anugerah Tbk. --U4---1 138 141 139 139 1 200 28,000 2 136.275 139 T/J 40,500 138 B 300,000 605 STTP Siantar Top Tbk. --U5---2 7,000 6,975 6,975 6,975 -25 10,100 70,447,500 5 4,121.610 6,975 T/J 100,200 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 105,871,300 0 B 0 608 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,900 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 33,300 2,850 B 1,400 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 88 89 83 89 1 164,100 14,409,200 40 55.625 89 T/J 20,600 84 B 3,600 611 TALF Tunas Alfin Tbk. --U3---2 236 0 0 236 0 0 0 0 59.747 232 J 500 0 B 0 612 TAMA Lancartama Sejati Tbk. --U6---2 161 161 160 160 -1 11,100 1,776,100 5 91.429 160 T/J 7,700 154 B 100 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 200 193 186 193 -7 84,900 15,821,100 14 1,763.362 186 J 461,800 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 0 0 50 0 0 0 0 8.929 50 J 64,661,300 0 B 0 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 870 870 810 825 -45 86,438,300 70,646,596,500 1,461 203.704 825 T/J 103,300 820 B 600 617 TBLA Tunas Baru Lampung Tbk. --M5---1 500 500 466 466 -34 2,579,900 1,206,522,200 254 106.114 466 T/J 133,200 0 B 0 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 690 680 675 675 -15 1,500 1,017,500 2 95.745 675 T/J 4,300 650 B 1,500 619 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 600 8,850 B 100 620 TCPI Transcoal Pacific Tbk. --U7---2 5,000 5,000 4,700 4,840 -160 8,269,100 39,585,075,000 6,715 3,507.246 4,840 T/J 1,300 4,830 B 3,200 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 168 189 157 167 -1 93,600 15,445,100 61 73.246 167 T/J 1,800 0 B 0 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,650 1,645 1,640 1,640 -10 61,200 100,429,000 50 149.772 1,640 T/J 11,900 1,635 B 4,100 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 104 115 97 105 1 49,320,800 5,153,787,500 2,982 33.871 106 J 548,900 105 T/B 1,202,200 624 TFAS Telefast Indonesia Tbk. --U9---2 158 165 158 165 7 220,400 35,791,500 26 91.667 168 J 19,500 165 T/B 62,300 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 250 236 236 236 -14 100 23,600 1 53.481 250 J 100 236 T/B 6,600 626 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,700 J 1,500 0 B 0 627 TGRA Terregra Asia Energy Tbk. --U7---1 65 70 61 62 -3 87,900 5,550,000 39 31.000 63 J 49,000 62 T/B 4,700 628 TIFA Tifa Finance Tbk. --U8---2 189 188 188 188 -1 200 37,600 2 94.000 200 J 2,000 187 B 10,200 629 TINS Timah Tbk. --M2K--1 432 430 402 416 -16 10,025,300 4,102,244,600 1,467 212.574 416 T/J 606,000 410 B 68,400 630 TIRA Tira Austenite Tbk --U9---2 296 0 0 296 0 0 0 0 132.847 294 J 15,700 0 B 0 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 55 55 0 1,782,300 98,026,500 12 25.143 56 J 70,000 55 T/B 18,200 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,300 4,280 4,000 4,000 -300 1,691,500 6,769,595,000 1,160 247.313 4,000 T/J 1,706,300 0 B 0 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,090 3,180 2,880 3,140 50 134,474,300 406,052,065,000 15,155 1,650.156 3,140 T/J 2,544,400 3,130 B 13,100 634 TMAS Temas Tbk. --M7---1 82 82 78 78 -4 2,495,300 196,109,500 132 179.401 78 T/J 230,100 77 B 10,261,100 635 TMPO Tempo Intimedia Tbk. --U9---2 159 0 0 159 0 0 0 0 55.235 159 J 27,100 0 B 0 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 232 0 0 232 0 0 0 0 154.667 232 J 3,100 216 B 500 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 0 0 370 0 0 0 0 78.079 366 J 19,900 0 B 0 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 125,000 6,250,000 11 80.475 50 T/J 12,176,700 0 B 0 639 TOTL Total Bangun Persada Tbk. --M6---1 312 310 292 306 -6 401,600 118,624,000 70 109.983 304 J 1,400 302 B 2,200 640 TOTO Surya Toto Indonesia Tbk. --U3---2 196 195 195 195 -1 2,000 390,000 2 632.562 195 T/J 8,200 191 B 25,500 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 680 675 635 635 -45 117,900,300 75,692,020,000 7,929 3,024.818 650 J 399,000 635 T/B 8,068,700 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,600 5,550 5,225 5,400 -200 5,106,400 27,880,985,000 275 1,248.800 5,400 T/J 150,500 5,350 B 200 643 TPMA Trans Power Marine Tbk. --U7---2 294 0 0 294 0 0 0 0 127.826 292 J 100 0 B 0 644 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 645 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 646 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 107 134 116 116 9 7,000 815,700 9 116.894 114 J 20,000 101 B 1,100 647 TRIN Perintis Triniti Properti Tbk. --U6---2 200 206 190 199 -1 14,524,500 2,829,031,300 1,039 99.500 199 T/J 80,300 198 B 15,000 648 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---2 298 300 296 300 2 18,500 5,502,600 3 100.000 298 J 2,700 0 B 0 650 TRST Trias Sentosa Tbk. --U3---1 330 380 330 378 48 71,200 23,655,600 5 225.483 360 J 142,000 350 B 5,000 651 TRUK Guna Timur Raya Tbk. --U7---2 75 80 74 78 3 777,000 60,083,400 66 33.913 78 T/J 41,700 77 B 83,800 652 TRUS Trust Finance Indonesia Tbk --U8---2 380 354 354 354 -26 100 35,400 1 416.471 354 T/J 7,300 0 B 0 653 TSPC Tempo Scan Pacific Tbk. --U5---1 970 965 905 965 -5 418,000 398,671,000 55 172.149 965 T/J 735,100 960 B 735,200 654 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 1,270 0 0 1,270 0 0 0 0 2,822.222 1,270 J 417,600 1,185 B 100,000 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,050 1,065 1,000 1,060 10 450,000 467,381,000 398 70.667 1,065 J 200 1,060 T/B 69,100 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,350 1,350 1,270 1,350 0 305,100 400,090,500 179 2,617.497 1,350 T/J 33,100 1,300 B 1,000 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,800 2,700 2,700 -200 1,000 2,740,000 6 99.997 2,850 J 100 2,800 B 200 659 UNIT Nusantara Inti Corpora Tbk --U4---2 146 172 151 152 6 900 142,100 8 3.773 161 J 200 150 B 100 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 54 54 51 52 -2 188,800 9,639,000 20 2.469 52 T/J 1,004,200 51 B 133,000 661 UNTR United Tractors Tbk. --M9BX-1 15,500 15,100 14,425 14,425 -1,075 2,585,100 37,400,170,000 2,363 17,172.619 14,425 T/J 183,100 0 B 0 662 UNVR Unilever Indonesia Tbk. --M5BX-1 6,800 6,800 6,325 6,425 -375 18,135,300 115,828,790,000 7,439 164,490.527 6,450 J 1,800 6,425 T/B 115,700 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,860 1,860 1,830 1,860 0 171,700 318,975,500 29 155.000 1,860 T/J 42,500 1,825 B 6,600 664 VICO Victoria Investama Tbk. --U8---1 109 109 109 109 0 200 21,800 1 87.200 106 J 400 0 B 0 665 VINS Victoria Insurance Tbk. --U8---2 109 112 102 107 -2 4,500 469,700 12 101.905 107 T/J 1,100 106 B 300 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 30,400 1,520,000 9 16.667 50 T/J 80,965,100 0 B 0 667 VOKS Voksel Electric Tbk. --U4---1 250 270 268 268 18 1,000 269,000 3 118.550 266 J 25,900 236 B 200 668 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 119 J 100 0 B 0 669 WAPO Wahana Pronatural Tbk. --U9---2 74 0 0 74 0 0 0 0 42.286 80 J 2,500 74 B 9,000 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 155 151 145 145 -10 5,326,600 774,000,600 321 50.000 145 T/J 12,348,700 0 B 0 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 85 83 83 -3 861,500 71,515,500 127 36.233 83 T/J 10,500 82 B 6,000 672 WICO Wicaksana Overseas International Tbk. --U9---2 500 0 0 500 0 0 0 0 25.846 490 J 100 0 B 0 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 82 82 77 78 -4 964,600 74,601,400 112 12.000 79 J 5,000 78 T/B 35,400 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 880 885 820 820 -60 23,962,400 19,717,760,500 2,115 210.768 820 T/J 79,500 0 B 0 675 WINS Wintermar Offshore Marine Tbk. --U7---1 99 94 93 93 -6 15,700 1,463,100 4 25.150 93 T/J 400 0 B 0 676 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 202 202 193 193 -9 93,100 18,358,800 42 29.259 193 T/J 17,800 192 B 1,200 677 WOOD Integra Indocabinet Tbk. --M5K--1 262 286 244 244 -18 6,016,300 1,533,431,400 1,146 93.846 244 T/J 1,443,000 0 B 0 678 WOWS Ginting Jaya Energi Tbk. --U2---2 55 54 52 52 -3 4,744,100 246,810,000 89 11.556 52 T/J 1,564,600 0 B 0 679 WSBP Waskita Beton Precast Tbk. --M3K--1 137 137 128 128 -9 21,729,100 2,789,268,700 1,271 26.122 128 T/J 1,447,000 0 B 0 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 510 505 476 476 -34 27,972,700 13,342,483,300 2,202 128.475 476 T/J 2,686,000 0 B 0 681 WTON Wijaya Karya Beton Tbk. --M3K--1 228 228 214 216 -12 9,081,500 1,960,276,600 1,005 36.610 216 T/J 419,700 214 B 196,300 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 131,600 6,580,000 13 13.298 50 T/J 637,700 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 6,600 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 176 236 166 170 -6 13,400 2,602,400 10 80.651 226 J 2,500 170 T/B 5,500 685 ZBRA Zebra Nusantara Tbk --U9---2 51 54 50 51 0 105,800 5,296,000 9 29.540 51 T/J 10,800 50 B 100 686 ZINC Kapuas Prima Coal Tbk. --U2---2 200 200 186 186 -14 43,144,400 8,312,404,500 332 663.078 186 T/J 243,700 0 B 0 687 ZONE Mega Perintis Tbk. --U4---2 436 436 432 432 -4 158,600 69,061,600 30 144.966 432 T/J 8,800 430 B 2,700 Total 2,761,206,200 4,088,432,807,100 320,957 4,165,943,300 72,126,700 Jakarta, 30 March 2020 Trading Division