List of Securities Quotation: Date: Thursday, 02 April 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 5,275 5,400 5,100 5,325 50 3,265,800 17,293,682,500 1,764 432.590 5,350 J 10,000 5,325 T/B 144,800 2 ABBA Mahaka Media Tbk. --U9---2 50 54 50 51 1 18,571,400 958,462,600 679 89.474 52 J 631,000 51 T/B 1,409,400 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 1,345 1,385 1,385 1,385 40 200 277,000 2 36.933 1,365 J 300 1,265 B 1,000 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,290 1,300 1,210 1,230 -60 16,347,800 20,170,872,500 3,268 1,500.000 1,230 T/J 214,200 1,225 B 38,300 6 ACST Acset Indonusa Tbk. --U6---1 290 362 290 328 38 34,667,100 11,768,239,600 4,625 13.774 330 J 110,900 328 T/B 843,800 7 ADES Akasha Wira International Tbk. --U5---2 730 775 725 775 45 8,900 6,702,500 11 40.260 775 T/J 58,400 710 B 5,000 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 505 510 470 505 0 32,733,100 16,074,144,500 2,351 396.598 510 J 283,100 505 T/B 728,000 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,200 7,775 7,200 7,550 350 1,073,600 8,056,240,000 1,344 324.731 7,550 T/J 44,500 7,525 B 13,500 10 ADMG Polychem Indonesia Tbk --U3---1 97 103 97 100 3 426,100 43,036,200 63 8.926 100 T/J 9,800 99 B 31,000 11 ADRO Adaro Energy Tbk. --M2BX-1 1,020 1,055 970 1,040 20 29,924,200 30,700,806,500 5,361 94.545 1,045 J 823,600 1,040 T/B 1,972,000 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 462 458 440 458 -4 239,400 105,345,000 21 416.364 458 T/J 4,400 438 B 10,000 13 AGII Aneka Gas Industri Tbk. --M3---1 505 486 470 470 -35 992,400 472,980,400 118 42.727 470 T/J 51,500 0 B 0 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 96 100 92 98 2 2,809,500 274,076,700 341 160.110 99 J 12,400 98 T/B 93,000 15 AGRS Bank IBK Indonesia Tbk. --U8---2 135 131 126 127 -8 14,000 1,818,200 9 115.455 141 J 4,500 127 T/B 7,400 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 50 50 50 -1 65,400 3,270,000 12 188.516 51 J 32,000 50 T/B 1,000 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 3,111,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 256 298 298 298 42 900 268,200 2 39.309 0 J 0 298 T/B 2,500 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,930 1,920 1,850 1,920 -10 18,298,200 34,510,614,500 2,234 1,530.234 1,920 T/J 1,307,800 1,890 B 111,400 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 254 248 242 248 -6 1,600 396,200 4 124.000 248 T/J 171,900 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 438 440 440 440 2 900 396,000 5 322.479 436 J 19,100 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 394 380 380 380 -14 400 152,000 1 63.973 368 J 1,700 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 208 195 195 195 -13 500 97,500 2 30.000 210 J 7,600 196 B 1,600 26 ALTO Tri Banyan Tirta Tbk. --U5---1 372 370 370 370 -2 5,000 1,850,000 2 184.856 370 T/J 50,000 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 294 J 800 280 B 200 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 234 234 218 218 -16 736,400 164,720,200 165 198.182 218 T/J 53,400 0 B 0 29 AMAR Bank Amar Indonesia Tbk. --U8---2 190 190 189 190 0 15,800 2,995,300 13 109.195 190 T/J 3,600 178 B 9,200 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,330 0 0 2,330 0 0 0 0 95.102 2,500 J 10,000 2,250 B 1,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 284 0 0 284 0 0 0 0 221.875 300 J 900 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,360 2,340 2,340 2,340 -20 500 1,170,000 1 123.158 2,310 J 2,000 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 755 795 710 795 40 15,900 12,420,000 15 2,028.630 795 T/J 62,700 760 B 400 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 6,000 300,000 4 125.000 50 T/J 16,444,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 570 535 535 535 -35 2,000 1,070,000 1 44.583 695 J 300 540 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 436 454 424 452 16 83,577,100 37,129,358,800 5,627 298.015 454 J 882,400 452 T/B 1,563,700 37 APEX Apexindo Pratama Duta Tbk. --U2---2 160 150 150 150 -10 1,700 255,000 5 9.603 150 T/J 9,400 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 720 740 690 720 0 27,400 19,438,000 7 765.827 740 J 51,000 720 T/B 300 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---1 134 0 0 134 0 0 0 0 111.667 138 J 10,000 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 88 97 86 93 5 18,443,900 1,697,810,400 1,663 25.479 94 J 736,800 93 T/B 3,600 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---2 825 825 825 825 0 100 82,500 1 20.729 825 T/J 100 0 B 0 44 ARII Atlas Resources Tbk. --U2---2 595 695 605 605 10 3,200 1,954,000 2 40.333 605 T/J 12,400 560 B 1,200 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. --M3---1 348 348 340 348 0 3,407,900 1,179,396,600 143 2,365.255 348 T/J 2,858,400 344 B 300 48 ARTA Arthavest Tbk --U9---2 400 0 0 400 0 0 0 0 232.032 400 J 41,000 372 B 100 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. XRU8---2 915 1,140 1,140 1,140 225 288,300 328,662,000 57 5,745.389 0 J 0 1,140 T/B 176,600 51 ASBI Asuransi Bintang Tbk. --U8---2 252 0 0 252 0 0 0 0 191.300 264 J 600 236 B 100 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 950 955 955 955 5 3,000 2,865,000 2 282.085 1,120 J 200 955 T/B 3,000 53 ASGR Astra Graphia Tbk. --U9---1 795 795 790 790 -5 42,900 33,935,500 23 163.792 795 J 16,600 785 B 31,300 54 ASII Astra International Tbk. --M4BX-1 3,770 3,930 3,580 3,930 160 39,717,300 153,604,050,000 6,462 2,810.415 3,930 T/J 3,901,900 3,910 B 1,500 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 94 96 91 96 2 97,300 9,208,000 70 64.000 96 T/J 900 94 B 1,000 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,195 1,190 1,185 1,190 -5 800 950,000 3 2,203.704 1,200 J 1,200 1,190 T/B 200 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 378 392 376 382 4 27,743,700 10,602,696,000 1,896 363.810 382 T/J 70,300 380 B 416,300 58 ASRI Alam Sutera Realty Tbk. --M6---1 104 115 101 105 1 8,899,600 952,911,600 1,021 100.000 106 J 70,000 105 T/B 487,600 59 ASRM Asuransi Ramayana Tbk. --U8---2 1,975 1,960 1,960 1,960 -15 600 1,176,000 2 764.750 1,970 J 300 1,860 B 300 60 ASSA Adi Sarana Armada Tbk. --M7K--1 276 306 276 304 28 9,982,100 2,894,522,200 583 77.949 304 T/J 900 302 B 36,200 61 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 700 J 200 0 B 0 62 AUTO Astra Otoparts Tbk. --M4---1 770 790 760 775 5 709,000 548,416,500 337 700.913 780 J 9,600 775 T/B 11,600 63 AYLS Agro Yasa Lestari Tbk. --U9---2 51 51 50 50 -1 11,724,300 586,273,100 116 50.000 51 J 322,800 50 T/B 2,585,900 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,900 95,000 1 57.388 50 T/J 52,327,800 0 B 0 65 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 420 450 0 12,800 5,685,200 6 331.773 450 T/J 100 420 B 200 66 BAJA Saranacentral Bajatama Tbk. --U3---2 56 66 54 57 1 11,051,300 681,174,800 997 22.800 57 T/J 130,100 56 B 22,400 67 BALI Bali Towerindo Sentra Tbk. --U7---2 650 650 650 650 0 100 65,000 1 812.500 650 T/J 8,300 605 B 900 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 2,000 100,000 1 33.333 50 T/J 58,200 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 800 40,000 4 33.333 50 T/J 62,514,300 0 B 0 70 BATA Sepatu Bata Tbk. --U4---1 590 615 550 615 25 6,700 3,888,000 32 7,976.654 615 T/J 900 560 B 400 71 BAYU Bayu Buana Tbk --U9---2 965 1,205 950 995 30 15,500 15,450,000 9 122.732 995 T/J 1,300 980 B 200 72 BBCA Bank Central Asia Tbk. --M8B3-1 27,400 27,350 26,800 27,050 -350 27,324,700 739,233,410,000 13,658 15,457.143 27,075 J 5,100 27,050 T/B 326,800 73 BBHI Bank Harda Internasional Tbk. --U8---2 88 98 82 86 -2 42,600 3,665,600 17 68.800 90 J 32,800 86 T/B 6,600 74 BBKP Bank Bukopin Tbk. --M8---1 98 124 96 113 15 41,031,000 4,546,827,400 2,196 33.522 114 J 38,900 113 T/B 190,500 75 BBLD Buana Finance Tbk. --U8---2 438 438 420 432 -6 700 302,000 7 171.684 432 T/J 800 0 B 0 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,230 1,210 1,150 1,210 -20 3,400 4,098,000 6 87.681 1,210 T/J 2,100 1,160 B 100 77 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,680 3,850 3,470 3,850 170 58,984,400 218,335,028,000 11,206 18.517 3,860 J 96,700 3,850 T/B 707,500 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,930 2,900 2,800 2,870 -60 299,882,400 854,818,660,000 32,414 3,280.000 2,880 J 1,785,200 2,870 T/B 6,133,600 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 665,800 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 835 855 795 845 10 43,795,300 36,588,768,500 6,195 110.217 850 J 195,200 845 T/B 613,000 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 282 262 262 -18 11,200 3,085,600 8 266.748 282 J 3,800 262 T/B 3,400 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 160 160 150 155 -5 300,800 46,622,100 13 439.567 159 J 1,000 153 B 40,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 500 B 200 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 45.455 50 J 7,357,800 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,110 2,040 1,965 2,010 -100 9,807,200 19,456,362,500 2,202 1.135 2,020 J 167,100 2,010 T/B 80,100 86 BEEF Estika Tata Tiara Tbk. --M1---2 214 240 200 220 6 912,200 195,701,600 262 64.706 222 J 21,300 220 T/B 130,100 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 800 40,000 2 217.306 50 T/J 357,090,800 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 655 655 640 640 -15 2,200 1,411,000 3 426.667 640 T/J 17,800 0 B 0 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 228 234 224 226 -2 4,638,400 1,064,661,000 237 215.238 230 J 6,800 226 T/B 46,900 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 96 106 95 106 10 21,448,800 2,179,166,500 789 62.353 108 J 260,100 106 T/B 87,300 91 BFIN BFI Finance Indonesia Tbk. --M8---2 240 290 236 278 38 2,990,700 810,387,800 236 1,424.618 280 J 76,600 278 T/B 15,600 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 181,100 9,055,000 9 48.544 50 T/J 1,018,700 0 B 0 93 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 2,807,900 141,015,800 152 146.220 51 J 3,632,900 50 T/B 1,291,300 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 180 0 0 180 0 0 0 0 18.000 175 J 18,400 0 B 0 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 129,000 0 B 0 96 BINA Bank Ina Perdana Tbk. --U8---1 930 970 930 970 40 63,500 61,435,000 12 548.035 970 T/J 2,000 900 B 5,000 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 5,000 250,000 1 35.714 50 T/J 76,441,000 0 B 0 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 109,400 0 B 0 99 BIRD Blue Bird Tbk. --M7---1 915 1,000 855 965 50 1,839,600 1,670,145,500 554 14.846 970 J 14,800 965 T/B 15,200 100 BISI BISI International Tbk. --U1---1 605 625 600 625 20 438,700 265,937,500 79 312.500 625 T/J 2,900 615 B 200 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 725 800 695 795 70 6,438,800 4,797,821,500 1,074 132.500 795 T/J 223,400 790 B 200 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 436 468 432 466 30 5,138,800 2,333,391,800 1,186 108.372 468 J 38,500 466 T/B 23,700 103 BKDP Bukit Darmo Property Tbk --U6---2 50 51 51 51 1 100 5,100 1 42.500 51 T/J 400 50 B 2,500 104 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,805,200 90,260,000 324 3.455 50 T/J 139,455,600 0 B 0 105 BKSW Bank QNB Indonesia Tbk. --U8---2 118 110 110 110 -8 1,700 187,000 2 252.409 117 J 1,400 110 T/B 2,100 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 123,064,100 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---2 468 470 466 466 -2 106,500 49,865,000 117 358.462 468 J 3,900 466 T/B 8,100 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 182 0 0 182 0 0 0 0 56.875 244 J 400 185 B 6,800 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,610 4,750 4,360 4,750 140 66,112,600 304,093,511,000 9,068 1,431.296 4,760 J 142,900 4,750 T/B 3,469,300 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 58 55 55 4 26,900 1,484,100 8 11.000 56 J 28,100 55 T/B 31,300 112 BMTR Global Mediacom Tbk. --M9K--1 190 206 182 198 8 32,998,100 6,474,538,900 2,621 161.159 198 T/J 2,324,000 197 B 736,500 113 BNBA Bank Bumi Arta Tbk. --U8---1 260 278 260 274 14 29,600 7,836,400 23 171.250 276 J 100 270 B 1,000 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,600 80,000 4 0.172 50 T/J 68,239,400 0 B 0 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 600 620 590 610 10 1,816,100 1,100,877,500 198 4.504 615 J 7,000 610 T/B 546,500 116 BNII Bank Maybank Indonesia Tbk. --U8---1 139 152 136 148 9 596,000 86,101,800 125 1.763 148 T/J 5,600 147 B 10,000 117 BNLI Bank Permata Tbk. --M8K--1 1,010 1,080 1,000 1,060 50 6,974,800 7,306,448,500 827 11.541 1,065 J 400,000 1,060 T/B 774,200 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,535 1,550 0 142,100 219,521,000 83 1,504.854 1,550 T/J 10,700 1,545 B 50,000 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 150 152 140 145 -5 7,000 1,047,900 19 82.857 145 T/J 100 140 B 5,300 120 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 0 J 0 0 B 0 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 59 58 55 56 -3 3,475,900 194,368,900 152 14.000 58 J 42,500 56 T/B 1,559,800 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 203,500 1,180 B 311,400 123 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 88 81 88 2 1,100 94,300 4 88.000 86 J 2,100 82 B 100 125 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,690 B 100 126 BRIS Bank BRIsyariah Tbk. --M8---1 185 193 182 189 4 7,756,300 1,464,533,600 962 37.059 190 J 186,300 189 T/B 846,800 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 41,200 2,060,000 11 7.874 50 T/J 51,172,000 0 B 0 128 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,000 J 2,500 930 B 400 129 BRPT Barito Pacific Tbk. --M3XX-1 745 855 705 830 85 131,826,400 107,249,137,500 9,231 324.561 835 J 52,200 830 T/B 4,561,700 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 650 670 630 645 -5 23,678,900 15,286,071,000 1,928 126.345 650 J 577,100 645 T/B 4,769,600 131 BSIM Bank Sinarmas Tbk. --U8---1 500 505 472 505 5 400 195,400 2 344.430 500 J 27,000 472 B 1,300 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,880 0 0 1,880 0 0 0 0 96.410 1,865 J 26,000 1,750 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 0 600 30,000 2 383.083 50 T/J 6,222,200 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---2 125 130 125 130 5 28,000 3,539,100 22 434.158 135 J 1,500 127 B 100 137 BTPN Bank BTPN Tbk. --U8---1 1,850 1,900 1,850 1,900 50 28,100 53,011,500 23 367.816 1,900 T/J 12,000 1,850 B 13,200 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,985 1,980 1,850 1,920 -65 34,093,500 64,260,446,500 7,357 196.923 1,925 J 21,000 1,920 T/B 926,500 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 82 84 82 82 0 158,300 13,126,700 20 44.442 83 J 35,400 82 T/B 32,700 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,190 1,220 1,110 1,150 -40 12,000 13,814,000 15 194.915 1,150 T/J 20,100 1,110 B 3,000 141 BULL Buana Lintas Lautan Tbk. --M7---1 150 156 145 155 5 95,868,400 14,208,587,300 275 15.157 155 T/J 125,600 154 B 57,200 142 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 6,863,500 343,175,000 92 2.902 50 T/J 350,513,700 0 B 0 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 56 54 56 -2 17,100 937,600 9 43.077 56 T/J 5,200 55 B 100 144 BVIC Bank Victoria International Tbk. --U8---1 58 58 55 58 0 34,500 1,937,700 17 54.845 59 J 33,000 58 T/B 5,600 145 BWPT Eagle High Plantations Tbk. --U1---1 68 73 65 71 3 38,996,500 2,738,148,800 1,252 15.528 72 J 892,500 71 T/B 1,802,600 146 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 29,100 0 B 0 147 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 5,000 250,000 4 29.762 50 T/J 1,122,600 0 B 0 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 170 166 160 165 -5 308,200 50,371,900 59 50.000 165 T/J 10,600 164 B 500 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,100 0 B 0 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 340 360 322 324 -16 9,412,600 3,178,715,600 2,032 314.563 326 J 15,400 324 T/B 103,900 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 61 50 60 10 13,852,900 793,628,500 334 34.286 61 J 1,100 60 T/B 169,100 152 CASA Capital Financial Indonesia Tbk. --U8---2 400 388 380 386 -14 515,400 198,944,000 12 705.190 386 T/J 479,800 380 B 6,600 153 CASS Cardig Aero Services Tbk. --U7---2 540 540 540 540 0 100 54,000 1 135.000 570 J 308,900 0 B 0 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 183 186 180 185 2 68,700 12,687,000 46 74.000 186 J 663,100 183 B 100 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,230 1,250 1,210 1,210 -20 6,400 7,780,000 8 250.000 1,245 J 1,800 1,210 T/B 1,200 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 51 50 50 -1 1,248,400 62,421,100 31 320.000 50 T/J 375,800 0 B 0 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 191 200 188 197 6 117,800 22,586,900 34 15.416 197 T/J 147,000 191 B 100 158 CINT Chitose Internasional Tbk. --U5---2 280 278 262 278 -2 31,200 8,503,800 7 84.242 276 J 33,800 0 B 0 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,625 1,600 1,600 1,600 -25 300 480,000 3 5,805.937 1,600 T/J 500 1,550 B 1,000 160 CITY Natura City Developments Tbk. --U6---1 55 55 54 54 -1 6,200 335,800 5 45.000 54 T/J 29,300 53 B 15,000 161 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 2,460 2,480 2,340 2,340 -120 60,700 149,343,000 36 1,300.000 2,370 J 500 2,340 T/B 900 163 CLEO Sariguna Primatirta Tbk. --M5K--1 374 402 362 388 14 8,361,600 3,215,522,600 787 1,686.957 390 J 41,400 388 T/B 98,900 164 CLPI Colorpak Indonesia Tbk. --U9---2 492 540 488 540 48 10,600 5,398,300 28 270.000 540 T/J 200 505 B 100 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,600 1,600 1,600 0 39,800 63,680,000 17 153.101 1,550 J 100 0 B 0 166 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 167 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 84,165,800 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---2 252 250 250 250 -2 17,200 4,300,000 1 454.545 246 J 17,300 236 B 200 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 850 0 0 850 0 0 0 0 429.293 850 J 300 830 B 10,000 171 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 45,783,800 0 B 0 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,750 4,970 4,580 4,890 140 7,307,300 35,058,151,000 5,553 22,270.802 4,900 J 7,800 4,890 T/B 2,090,800 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 600 30,000 2 40.000 50 T/J 12,718,000 0 B 0 174 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 1 45.455 50 T/J 187,063,400 0 B 0 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 366 366 350 350 -16 2,206,800 780,388,000 11 176.620 350 T/J 400,000 348 B 15,000 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 100 5,000 1 16.667 50 T/J 477,000 0 B 0 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 380 370 354 370 -10 3,821,800 1,372,266,600 429 296.000 370 T/J 102,300 360 B 1,300 178 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,250 J 400 0 B 0 179 CTRA Ciputra Development Tbk. --M6XX-1 420 426 394 412 -8 36,181,500 14,910,776,800 3,882 92.245 414 J 83,000 412 T/B 2,984,800 180 CTTH Citatah Tbk. --U2---2 52 52 50 51 -1 82,700 4,149,100 13 2.147 51 T/J 4,200 50 B 85,900 181 DADA Diamond Citra Propertindo Tbk. --U6---2 370 372 346 346 -24 4,662,400 1,638,046,200 934 339.216 346 T/J 391,800 0 B 0 182 DART Duta Anggada Realty Tbk. --U6---1 308 0 0 308 0 0 0 0 56.938 290 J 400 0 B 0 183 DAYA Duta Intidaya Tbk. --U9---2 466 0 0 466 0 0 0 0 260.190 460 J 2,200 0 B 0 184 DEAL Dewata Freightinternational Tbk. --U7---2 108 117 102 114 6 11,381,700 1,255,503,800 1,647 76.000 115 J 164,200 114 T/B 112,100 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,900 1,890 1,885 1,885 -15 500 943,500 2 3,783.469 1,885 T/J 200 1,880 B 200 186 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 225,739,700 0 B 0 187 DFAM Dafam Property Indonesia Tbk. --U9---2 348 348 346 346 -2 153,700 53,180,400 3 300.870 346 T/J 1,400 0 B 0 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 8,179,300 0 B 0 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 0 0 1,690 0 0 0 0 845.000 1,865 J 100 1,700 B 1,200 190 DILD Intiland Development Tbk. --U6---1 258 258 246 250 -8 590,300 146,628,600 40 43.564 250 T/J 4,666,600 248 B 5,000 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,070 1,005 1,000 1,000 -70 24,200 24,215,000 14 33.898 1,000 T/J 17,300 0 B 0 192 DKFT Central Omega Resources Tbk. --M2---2 83 90 78 86 3 2,257,300 189,585,400 362 220.909 87 J 161,100 86 T/B 200,000 193 DLTA Delta Djakarta Tbk. --U5---1 4,780 4,990 4,780 4,990 210 2,300 11,078,000 4 29,828.442 5,000 J 50,000 4,780 B 1,400 194 DMAS Puradelta Lestari Tbk. --M6K--1 142 148 136 145 3 16,646,800 2,412,131,100 1,593 69.048 146 J 7,000 145 T/B 252,400 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 62 62 58 58 -4 30,642,500 1,781,549,600 366 25.217 58 T/J 8,240,400 0 B 0 196 DMND Diamond Food Indonesia Tbk. --U5---1 990 990 965 990 0 5,400 5,299,500 16 108.197 990 T/J 1,700 985 B 200 197 DNAR Bank Oke Indonesia Tbk. --U8---1 252 250 250 250 -2 100 25,000 1 227.273 246 J 7,500 236 B 100 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 6,500 22,750,000 3 3,074.518 3,500 T/J 14,600 3,320 B 100 199 DOID Delta Dunia Makmur Tbk. --M2---1 101 111 98 109 8 20,813,000 2,201,757,100 1,382 147.569 110 J 330,800 109 T/B 457,100 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 183 B 2,000 201 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 202 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 79 79 74 79 0 13,900 1,067,000 9 44.960 79 T/J 166,900 78 B 100 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 330 330 324 330 0 482,200 157,361,200 25 89.189 330 T/J 99,700 324 B 14,600 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,700 J 500 0 B 0 205 DUCK Jaya Bersama Indo Tbk. --U9---1 442 550 412 550 108 2,506,000 1,205,327,000 736 108.911 550 T/J 146,800 545 B 100 206 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,800 J 5,500 0 B 0 207 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,120 2,120 2,010 2,100 -20 8,600 17,704,000 17 772.992 2,100 T/J 11,200 2,010 B 2,000 208 DWGL Dwi Guna Laksana Tbk. --U9---2 258 254 242 254 -4 15,900 3,855,000 6 169.333 254 T/J 9,600 0 B 0 209 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 322,300 16,115,000 22 14.286 51 J 730,600 50 T/B 682,100 210 EAST Eastparc Hotel Tbk. --M9---2 55 56 53 56 1 740,700 40,745,700 30 42.105 56 T/J 151,300 55 B 138,700 211 ECII Electronic City Indonesia Tbk. --U9---2 780 0 0 780 0 0 0 0 19.259 780 J 100,000 0 B 0 212 EKAD Ekadharma International Tbk. --U3---1 800 835 800 830 30 58,300 47,977,000 55 2,107.027 830 T/J 3,100 820 B 1,100 213 ELSA Elnusa Tbk. --M2K--1 141 188 139 181 40 184,176,200 31,760,814,400 8,630 45.250 182 J 714,000 181 T/B 825,600 214 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 581,953,400 0 B 0 215 EMDE Megapolitan Developments Tbk. --U6---2 199 0 0 199 0 0 0 0 79.600 199 J 9,900 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 191,500 4,650 B 1,200 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 21,000 1,050,000 6 4.169 50 T/J 35,225,400 0 B 0 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 131 122 122 122 -9 147,700 18,019,400 59 32.973 122 T/J 22,641,600 0 B 0 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 0 0 2,190 0 0 0 0 1,532.229 2,180 J 9,900 2,040 B 100 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 885 945 855 930 45 14,699,400 13,535,802,000 3,460 93.000 935 J 232,500 930 T/B 93,400 221 ERTX Eratex Djaja Tbk. --U4---2 125 134 125 134 9 4,000 503,000 6 56.873 125 J 300 0 B 0 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 176 0 0 176 0 0 0 0 107.975 164 J 3,600 0 B 0 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 135 155 131 145 10 3,978,300 578,150,200 484 269.963 146 J 1,000 145 T/B 203,000 224 ESTA Esta Multi Usaha Tbk. --U9---2 120 119 112 112 -8 3,225,800 363,705,100 527 93.333 112 T/J 940,900 0 B 0 225 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 276,400 0 B 0 226 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 70,100 3,505,000 11 4.118 50 T/J 31,600 0 B 0 227 EXCL XL Axiata Tbk. --M7BX-1 1,950 2,080 1,910 2,050 100 10,830,400 21,658,674,500 3,537 104.039 2,050 T/J 479,900 2,040 B 1,300 228 FAST Fast Food Indonesia Tbk. --U9---2 1,015 1,015 1,010 1,015 0 6,500 6,592,500 10 3,192.527 1,015 T/J 1,900 1,010 B 500 229 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 6,950 J 300 6,700 B 500 230 FILM MD Pictures Tbk. --U9---1 155 157 151 152 -3 430,000 66,019,500 137 72.381 153 J 2,000 152 T/B 68,100 231 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---2 129 136 129 130 1 2,982,500 392,742,500 566 26.000 131 J 600 130 T/B 57,500 233 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,500 J 1,200 2,000 B 100 234 FITT Hotel Fitra International Tbk. --U9---2 54 58 51 57 3 2,900 151,500 11 55.882 57 T/J 7,500 52 B 62,100 235 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 82 84 80 84 2 198,900 16,483,400 52 62.222 85 J 18,300 81 B 1,500 237 FORU Fortune Indonesia Tbk --U9---2 110 0 0 110 0 0 0 0 84.615 103 J 15,200 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 13,254,700 0 B 0 239 FPNI Lotte Chemical Titan Tbk. --U3---2 73 79 71 76 3 29,200 2,093,000 21 23.053 76 T/J 10,400 73 B 4,700 240 FREN Smartfren Telecom Tbk. --U7---1 59 64 57 62 3 62,304,800 3,828,611,800 1,577 3.444 63 J 2,997,400 62 T/B 19,842,400 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 110 105 103 105 -5 12,700 1,308,500 10 95.455 103 J 6,500 0 B 0 242 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 6,159,300 0 B 0 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 58 70 54 56 -2 20,708,900 1,329,494,300 1,935 35.000 57 J 66,000 56 T/B 555,800 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,590 1,505 1,500 1,500 -90 2,500 3,755,000 3 1,200.000 1,760 J 400 1,505 B 1,000 245 GEMA Gema Grahasarana Tbk. --U9---2 350 326 326 326 -24 20,000 6,520,000 2 724.444 328 J 20,000 326 T/B 10,000 246 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 40,050 44,000 39,850 43,975 3,925 1,328,400 56,584,935,000 3,752 1,716.098 44,000 J 13,300 43,975 T/B 400 248 GGRP Gunung Raja Paksi Tbk. --U3---2 292 350 272 290 -2 2,000 627,000 8 34.524 320 J 100 290 T/B 900 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,490 1,500 1,500 1,500 10 100 150,000 1 128.205 1,395 J 3,000 1,390 B 100 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 182 191 174 183 1 21,195,400 3,897,804,500 1,924 24.600 184 J 145,200 183 T/B 326,200 251 GJTL Gajah Tunggal Tbk. --M4---1 290 318 278 300 10 815,800 246,794,200 195 58.897 308 J 2,000 300 T/B 102,600 252 GLOB Global Teleshop Tbk. --U9---2 350 0 0 350 0 0 0 0 30.435 326 J 9,900 0 B 0 253 GLVA Galva Technologies Tbk. --U9---2 193 220 181 200 7 7,000 1,372,000 37 88.496 199 J 20,000 182 B 200 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 66 74 65 73 7 17,399,500 1,232,686,800 500 18.250 74 J 1,572,400 73 T/B 106,200 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 18,375 17,475 18,375 -325 600 10,935,000 3 3,195.652 18,375 T/J 400 17,400 B 100 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 179 0 0 179 0 0 0 0 105.917 195 J 1,000 169 B 3,000 257 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 1,190 1,190 1,145 1,180 -10 162,300 190,145,000 102 91.829 1,180 T/J 7,100 1,175 B 1,900 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 23,100 1,155,000 2 21.568 50 T/J 2,827,800 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---2 114 0 0 114 0 0 0 0 9.171 114 J 11,800 107 B 100 262 GTBO Garda Tujuh Buana Tbk --U2---2 75 93 75 80 5 6,700 557,500 9 69.565 80 T/J 34,400 78 B 700 263 GWSA Greenwood Sejahtera Tbk. --U6---1 82 98 83 98 16 7,200 603,700 10 39.200 98 T/J 101,200 84 B 5,600 264 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 10,777,400 0 B 0 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,704,100 0 B 0 266 HDFA Radana Bhaskara Finance Tbk. --U8---1 140 150 147 150 10 200 29,700 2 84.386 140 J 5,000 0 B 0 267 HDIT Hensel Davest Indonesia Tbk. --U9---1 575 700 575 680 105 700 447,000 5 129.524 665 J 3,000 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 2,030 2,200 2,030 2,110 80 10,100 21,635,000 22 57.027 2,190 J 5,100 2,110 T/B 47,800 270 HELI Jaya Trishindo Tbk. --U7---2 175 195 170 186 11 977,100 183,069,100 54 169.091 186 T/J 99,800 179 B 100 271 HERO Hero Supermarket Tbk. --U9---1 830 825 785 790 -40 800 640,000 5 1,648.994 790 T/J 100 785 B 1,400 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,220 2,260 2,200 2,200 -20 1,020,300 2,251,930,000 367 673.483 2,200 T/J 34,000 2,190 B 4,200 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 625 585 585 -40 1,300 808,500 2 900.000 585 T/J 100 0 B 0 274 HKMU HK Metals Utama Tbk. --U9---1 73 98 73 94 21 25,580,200 2,350,786,900 1,097 40.870 94 T/J 2,140,600 93 B 14,000 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,415 1,535 1,410 1,535 120 52,103,500 78,130,708,500 5,592 7,662.740 1,535 T/J 705,800 1,530 B 24,500 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 680 660 680 0 15,899,700 10,672,552,500 530 219.355 680 T/J 171,400 675 B 22,200 277 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 93 96 87 90 -3 18,600 1,624,100 15 48.649 87 J 9,900 0 B 0 279 HRME Menteng Heritage Realty Tbk. --U9---2 570 535 535 535 -35 200 107,000 2 509.524 535 T/J 44,838,400 0 B 0 280 HRTA Hartadinata Abadi Tbk. --M5---1 254 260 250 256 2 5,000 1,272,200 12 85.333 254 J 33,000 238 B 500 281 HRUM Harum Energy Tbk. --M2K--1 1,320 1,340 1,295 1,340 20 309,500 413,021,500 433 25.769 1,340 T/J 67,500 1,330 B 747,300 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 35,904,700 0 B 0 283 IBFN Intan Baruprana Finance Tbk. --U8---2 300 320 300 300 0 24,500 7,352,000 6 21.209 338 J 100 280 B 100 284 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 10,150 10,300 9,800 10,200 50 7,811,800 79,235,367,500 5,247 378.128 10,225 J 15,600 10,200 T/B 87,100 286 ICON Island Concepts Indonesia Tbk. --U9---2 60 62 60 61 1 273,100 16,672,000 14 117.092 63 J 25,400 60 B 135,000 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 242 240 226 226 -16 75,200 16,996,600 7 17.656 226 T/J 273,000 0 B 0 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 144 149 135 145 1 41,400 5,666,900 17 138.095 143 J 5,400 136 B 13,900 289 IFSH Ifishdeco Tbk. --U2---2 380 370 354 370 -10 53,400 18,906,800 4 84.091 370 T/J 9,800 0 B 0 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 210 214 208 210 0 36,600 7,687,200 16 137.255 212 J 51,600 210 T/B 6,000 291 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 0 500 25,000 1 14.286 50 T/J 13,454,300 0 B 0 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 194 202 193 200 6 1,477,800 293,197,200 149 166.667 202 J 95,600 200 T/B 143,800 294 IKBI Sumi Indo Kabel Tbk. --U4---2 200 236 186 236 36 800 156,200 3 21.402 234 J 2,400 192 B 200 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 418 434 418 430 12 602,100 257,441,800 133 57.728 434 J 13,200 430 T/B 64,800 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 138 145 138 145 7 331,100 47,654,700 23 29.000 146 J 65,500 144 B 200 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,055 1,055 1,050 1,055 0 535,600 564,312,000 30 277.632 1,060 J 43,900 1,040 B 3,700 298 INAF Indofarma (Persero) Tbk. --U5---1 1,085 1,140 1,015 1,120 35 11,148,900 12,291,737,500 3,536 448.000 1,125 J 204,100 1,120 T/B 61,600 299 INAI Indal Aluminium Industry Tbk. --U3---2 340 380 320 376 36 10,700 3,439,600 14 137.276 368 J 2,100 320 B 500 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 3,893,600 0 B 0 301 INCI Intanwijaya Internasional Tbk --U3---1 378 0 0 378 0 0 0 0 40.883 376 J 200 0 B 0 302 INCO Vale Indonesia Tbk. --M2XX-1 2,030 2,220 1,930 2,210 180 10,698,500 23,093,406,000 2,654 902.041 2,210 T/J 239,100 2,200 B 30,000 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,350 6,875 6,050 6,800 450 12,752,200 86,135,080,000 5,677 1,164.005 6,800 T/J 584,300 6,775 B 2,500 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 58 58 56 57 -1 200,000 11,538,700 34 51.818 59 J 3,600 57 T/B 90,600 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,725 1,925 1,760 1,760 35 20,700 37,664,500 23 237.040 1,800 J 1,500 1,760 T/B 2,700 306 INDS Indospring Tbk. --M4---1 1,450 1,550 1,450 1,550 100 4,500 6,660,000 5 145.312 1,690 J 100 0 B 0 307 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 200 10,000 1 4.000 50 T/J 1,709,600 0 B 0 308 INDY Indika Energy Tbk. --M2K--1 725 765 700 750 25 5,542,000 4,107,253,000 1,366 25.424 755 J 96,000 750 T/B 172,400 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,000 4,210 3,750 4,210 210 5,055,500 20,482,741,000 3,316 216.935 4,220 J 10,300 4,210 T/B 328,600 310 INOV Inocycle Technology Group Tbk. --M3---2 300 302 280 284 -16 15,100 4,376,800 31 113.600 300 J 3,100 284 T/B 1,600 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 40,200 2,010,000 6 0.286 50 T/J 276,800 0 B 0 312 INPP Indonesian Paradise Property Tbk. --U9---2 705 750 660 745 40 7,200 5,270,500 12 709.524 750 J 4,500 665 B 100 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,500 3,600 3,500 3,590 90 971,300 3,454,373,000 75 1,300.725 3,590 T/J 100 3,490 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---2 378 380 378 378 0 16,500 6,238,000 6 266.458 390 J 100 352 B 100 316 INTD Inter Delta Tbk --U9---2 220 0 0 220 0 0 0 0 67.754 206 J 45,400 0 B 0 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,175 12,150 11,550 11,825 -350 3,080,600 36,532,965,000 3,069 473.000 11,850 J 1,100 11,825 T/B 14,200 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 266 284 258 280 14 2,139,900 591,712,600 342 17.073 282 J 22,900 280 T/B 281,100 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 121 125 113 125 4 125,000 14,966,000 68 32.895 125 T/J 1,700 118 B 4,700 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 53 54 51 53 0 1,057,800 55,647,300 107 25.238 53 T/J 41,500 52 B 280,800 321 IPTV MNC Vision Networks Tbk. --U9---1 394 408 388 406 12 5,851,500 2,351,557,400 3,466 169.167 408 J 348,800 406 T/B 68,900 322 IRRA Itama Ranoraya Tbk. --U9---2 505 520 494 510 5 5,826,800 2,946,238,600 515 136.364 510 T/J 6,800 505 B 184,700 323 ISAT Indosat Tbk. --M7K--1 1,550 1,750 1,490 1,735 185 6,129,100 10,116,787,000 2,888 123.929 1,740 J 11,500 1,735 T/B 19,500 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 148 183 141 146 -2 136,633,800 22,978,041,300 11,531 49.492 147 J 96,300 146 T/B 1,137,600 325 ITIC Indonesian Tobacco Tbk. --U5---2 3,480 3,500 3,240 3,260 -220 2,822,700 9,302,891,000 1,493 1,481.818 3,260 T/J 82,500 3,240 B 5,900 326 ITMA Sumber Energi Andalan Tbk. --U9---2 248 292 248 256 8 17,094,900 4,587,707,000 61 73.669 256 T/J 800 250 B 10,000 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,200 7,800 8,150 50 904,500 7,253,310,000 1,550 58.214 8,150 T/J 15,800 8,125 B 500 328 JAST Jasnita Telekomindo Tbk. --U7---2 540 505 505 505 -35 100 50,500 1 205.285 505 T/J 23,810,400 0 B 0 329 JAWA Jaya Agra Wattie Tbk. --U1---1 87 82 81 82 -5 2,300 188,300 5 16.400 87 J 200 81 B 1,800 330 JAYA Armada Berjaya Trans Tbk. --U7---2 53 60 50 52 -1 1,482,800 76,122,500 76 18.056 53 J 12,000 52 T/B 1,000 331 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,975 J 100 0 B 0 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,352,900 0 B 0 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 500 500 500 -10 3,000 1,500,000 1 283.624 505 J 5,000 0 B 0 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 414 414 414 414 0 100,000 41,400,000 2 342.667 414 T/J 397,200 392 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---2 356 392 332 354 -2 4,000 1,393,000 10 252.857 350 J 1,000 332 B 2,100 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 970 875 965 45 10,649,700 10,024,021,000 4,229 263.805 965 T/J 318,100 960 B 20,700 338 JRPT Jaya Real Property Tbk. --M6K--1 378 400 376 400 22 6,215,600 2,419,866,400 222 384.615 404 J 100 400 T/B 2,400 339 JSKY Sky Energy Indonesia Tbk. --U4---1 77 81 74 81 4 6,195,200 487,719,000 587 40.500 81 T/J 217,200 80 B 235,500 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,500 2,600 2,420 2,600 100 7,541,100 19,255,840,000 3,053 153.320 2,610 J 2,600 2,600 T/B 938,300 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 0 B 0 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 830 830 0 175,700 145,831,000 10 1,844.444 830 T/J 68,300 825 B 11,800 343 KAEF Kimia Farma Tbk. --M5---1 1,285 1,340 1,205 1,300 15 18,349,200 24,001,017,000 4,384 1,300.000 1,305 J 110,000 1,300 T/B 813,100 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 100 5,000 1 8.464 50 T/J 104,800 0 B 0 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 809,500 40,475,100 86 33.333 51 J 765,000 50 T/B 89,500 346 KBLI KMI Wire & Cable Tbk. --M4K--1 406 406 390 400 -6 710,100 283,118,400 104 48.603 402 J 13,700 400 T/B 24,000 347 KBLM Kabelindo Murni Tbk. --U4---2 244 250 232 236 -8 155,600 36,972,400 31 7.867 250 J 3,400 236 T/B 104,800 348 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 350 J 91,000 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---2 695 700 700 700 5 400 280,000 2 175.000 700 T/J 200 695 B 200 351 KEEN Kencana Energi Lestari Tbk. --M7---1 350 368 326 348 -2 9,900 3,411,200 17 87.879 348 T/J 200 346 B 2,000 352 KEJU Mulia Boga Raya Tbk. --U5---2 770 770 765 765 -5 1,500 1,152,500 6 102.000 765 T/J 2,300 740 B 200 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 400 20,000 4 1.818 50 T/J 320,200 0 B 0 354 KICI Kedaung Indah Can Tbk --U5---1 254 238 238 238 -16 100 23,800 1 50.529 238 T/J 6,600 0 B 0 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 114 123 108 118 4 4,583,100 534,839,400 384 4.094 118 T/J 72,400 117 B 9,900 356 KINO Kino Indonesia Tbk. --M5---1 1,975 2,040 1,955 1,960 -15 3,213,200 6,336,199,500 300 51.579 1,960 T/J 100,800 1,955 B 10,300 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 183 188 183 188 5 900 165,200 2 62.667 187 J 8,000 171 B 200 358 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---1 160 160 151 160 0 1,000 159,100 4 561.404 177 J 7,400 160 T/B 2,500 360 KLBF Kalbe Farma Tbk. --M5BX-1 1,165 1,285 1,110 1,285 120 63,583,600 76,987,285,000 9,330 12,532.917 1,285 T/J 1,866,800 1,270 B 4,500 361 KMTR Kirana Megatara Tbk. --U3---2 222 220 208 208 -14 9,700 2,048,400 10 45.415 220 J 15,500 208 T/B 400 362 KOBX Kobexindo Tractors Tbk. --U9---1 65 68 63 67 2 97,600 6,375,000 34 16.750 68 J 5,800 67 T/B 2,000 363 KOIN Kokoh Inti Arebama Tbk --U9---2 110 0 0 110 0 0 0 0 74.412 120 J 100 103 B 2,600 364 KONI Perdana Bangun Pusaka Tbk --U9---2 494 0 0 494 0 0 0 0 104.000 462 J 100 460 B 2,200 365 KOPI Mitra Energi Persada Tbk. --U7---2 585 585 580 585 0 57,500 33,351,500 25 148.101 585 T/J 9,900 570 B 600 366 KOTA DMS Propertindo Tbk. --U6---1 525 525 520 525 0 300 156,500 3 262.500 525 T/J 115,800 0 B 0 367 KPAL Steadfast Marine Tbk. --U4---1 111 111 104 106 -5 674,200 71,472,400 205 92.174 107 J 2,100 106 T/B 19,300 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 5,400 270,000 8 29.762 50 T/J 1,350,100 0 B 0 369 KPIG MNC Land Tbk. --M9---2 119 120 115 119 0 12,555,000 1,470,450,300 319 256.063 119 T/J 231,700 118 B 500,000 370 KRAH Grand Kartech Tbk. --U4---2 520 486 486 486 -34 2,000 972,000 2 176.727 486 T/J 28,000 0 B 0 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 145 162 143 159 14 5,878,700 912,190,100 665 19.767 160 J 437,900 159 T/B 110,600 372 KREN Kresna Graha Investama Tbk. --U9---1 300 310 298 302 2 602,800 182,690,800 149 3,141.906 302 T/J 131,700 298 B 100 373 LAND Trimitra Propertindo Tbk. --U6---2 498 500 464 464 -34 314,700 147,292,800 82 118.974 490 J 100 464 T/B 25,000 374 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 19,518,600 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---2 320 302 300 302 -18 154,800 46,693,400 12 145.192 302 T/J 23,300 300 B 2,800 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 17,528,700 0 B 0 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,450 J 4,000 0 B 0 379 LINK Link Net Tbk. --M9---1 2,500 2,500 2,420 2,450 -50 223,800 548,543,000 62 153.125 2,450 T/J 252,000 2,440 B 300 380 LION Lion Metal Works Tbk. --U3---1 280 270 262 262 -18 12,200 3,223,200 18 164.089 294 J 100 290 B 500 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 56,300 2,815,000 11 15.714 50 T/J 207,600 0 B 0 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 90 79 84 0 600 50,300 5 12.257 81 J 52,000 80 B 100 383 LMSH Lionmesh Prima Tbk. --U3---2 400 372 372 372 -28 6,200 2,306,400 48 51.667 372 T/J 2,200 0 B 0 384 LPCK Lippo Cikarang Tbk --U6---1 428 472 420 468 40 1,373,000 613,730,800 282 52.765 470 J 200 468 T/B 5,000 385 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,890 J 100 0 B 0 386 LPIN Multi Prima Sejahtera Tbk --U4---2 170 0 0 170 0 0 0 0 77.544 0 J 0 161 B 100 387 LPKR Lippo Karawaci Tbk. --M6K--1 131 140 128 139 8 8,434,900 1,150,924,100 455 44.885 139 T/J 420,100 137 B 10,000 388 LPLI Star Pacific Tbk --U9---2 80 86 86 86 6 100 8,600 1 2.653 79 J 5,300 76 B 100 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,245 1,185 1,160 1,160 -85 12,478,400 14,487,200,500 2,304 26.285 1,160 T/J 9,348,000 0 B 0 390 LPPS Lippo Securities Tbk. --U8---2 72 72 71 72 0 11,700 831,800 6 4.891 71 J 1,000 67 B 8,100 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 133 125 125 125 -8 100 12,500 1 13.889 140 J 50,000 126 B 2,200 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 785 795 735 785 0 10,519,100 8,111,357,500 1,057 202.581 790 J 23,000 785 T/B 317,200 393 LTLS Lautan Luas Tbk. --U9---1 440 468 422 460 20 32,800 14,128,400 20 162.608 460 T/J 9,600 430 B 300 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 444 444 414 418 -26 543,200 226,070,400 253 146.154 418 T/J 44,300 416 B 2,400 395 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 396 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 61,596,600 0 B 0 397 MAIN Malindo Feedmill Tbk. --M3K--1 422 466 408 460 38 10,280,900 4,528,055,800 1,773 261.364 462 J 1,500 460 T/B 506,500 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 33,600 1,680,000 7 6.835 50 T/J 1,082,165,400 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 1,830 1,720 1,705 1,705 -125 62,000 105,714,500 16 81.190 1,705 T/J 136,600 0 B 0 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,400 0 0 1,400 0 0 0 0 83.333 1,495 J 100 1,350 B 500 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 470 474 438 454 -16 72,961,300 32,571,003,600 5,229 728.557 454 T/J 566,400 446 B 61,900 403 MARI Mahaka Radio Integra Tbk. --M9---2 150 150 150 150 0 51,000 7,650,000 3 200.000 150 T/J 449,100 145 B 1,000 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 356 358 340 348 -8 3,675,200 1,277,863,600 233 696.000 348 T/J 300 346 B 23,100 405 MASA Multistrada Arah Sarana Tbk. --U4---1 490 500 488 492 2 1,800 883,200 6 349.829 492 T/J 3,800 456 B 100 406 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,100 J 100 0 B 0 407 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,555 1,550 1,450 1,450 -105 7,100 10,429,000 21 111.538 1,545 J 200 1,485 B 500 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 312 340 306 334 22 1,254,500 406,908,800 312 20.875 336 J 900 334 T/B 1,200 409 MBTO Martina Berto Tbk. --U5---1 67 79 67 67 0 2,500 179,100 6 9.054 67 T/J 23,400 66 B 500 410 MCAS M Cash Integrasi Tbk. --U9---2 1,000 1,070 1,015 1,015 15 500 518,500 2 73.285 1,015 T/J 83,000 930 B 10,200 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 74 78 72 78 4 899,900 68,732,000 71 69.960 78 T/J 984,200 77 B 50,500 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,976,600 0 B 0 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,040 1,065 1,025 1,050 10 111,642,200 117,054,794,500 3,191 273.800 1,055 J 57,800 1,050 T/B 122,500 414 MDKI Emdeki Utama Tbk. --U3---2 174 171 162 171 -3 13,600 2,227,100 9 40.017 171 T/J 500 164 B 2,000 415 MDLN Modernland Realty Tbk. --M6---1 78 81 75 79 1 18,526,700 1,466,230,200 659 23.445 80 J 681,200 79 T/B 1,300,500 416 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 39,056,000 0 B 0 417 MEDC Medco Energi Internasional Tbk. --M2K--1 374 460 366 432 58 149,373,200 62,475,045,200 9,363 760.871 434 J 111,200 432 T/B 8,671,100 418 MEGA Bank Mega Tbk. XDU8---1 6,425 6,425 6,425 6,425 0 200 1,285,000 1 4,683.354 6,425 T/J 1,100 6,025 B 200 419 MERK Merck Tbk. --U5---2 1,830 1,970 1,800 1,880 50 54,600 100,175,500 63 4,956.891 1,880 T/J 15,600 1,830 B 12,500 420 META Nusantara Infrastructure Tbk. --U7---1 117 117 113 117 0 185,200 21,452,300 21 35.446 117 T/J 59,200 116 B 400 421 MFIN Mandala Multifinance Tbk. --U8---2 1,040 990 990 990 -50 5,000 4,950,000 2 1,015.385 1,035 J 100,000 0 B 0 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 410 430 410 430 20 2,600 1,068,000 9 215.000 430 T/J 14,800 390 B 500 423 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--1 630 630 615 620 -10 4,152,400 2,584,247,000 50 275.556 620 T/J 200 615 B 2,000 425 MICE Multi Indocitra Tbk. --U9---2 330 340 330 340 10 2,600 863,000 3 69.388 340 T/J 4,600 318 B 200 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,250 1,200 1,200 0 100,200 120,250,000 4 436.364 1,250 J 499,800 1,200 T/B 2,760,100 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,000 2,090 1,945 2,000 0 518,300 1,039,938,500 329 117.752 2,030 J 3,000 2,000 T/B 104,600 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 135,500 6,775,000 3 238.095 50 T/J 1,791,300 0 B 0 429 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 5,236,800 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 0 200 10,000 2 125.000 50 T/J 13,963,400 0 B 0 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 15,850 15,850 0 300 4,755,000 2 754.762 15,850 T/J 6,600 15,000 B 200 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,850 10,850 10,850 10,850 0 20,000 217,000,000 1 69,108.280 11,300 J 600 10,850 T/B 500 434 MLIA Mulia Industrindo Tbk --U3---2 585 655 585 640 55 8,846,000 5,305,617,500 525 106.889 640 T/J 91,300 635 B 12,200 435 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 294,700 14,735,000 15 5.735 50 T/J 2,332,600 0 B 0 436 MLPT Multipolar Technology Tbk. --U9---1 362 358 340 340 -22 4,300 1,488,400 6 70.833 358 J 3,700 340 T/B 6,100 437 MMLP Mega Manunggal Property Tbk. --M6---2 135 138 130 137 2 189,200 25,395,200 17 23.419 138 J 182,600 133 B 25,000 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 900 1,020 860 1,000 100 31,561,700 30,566,595,000 14,591 111.111 1,010 J 13,600 1,000 T/B 26,700 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,135 1,060 1,135 0 1,600 1,792,000 9 195.690 1,135 T/J 115,200 1,060 B 700 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 452 460 446 454 2 1,520,700 690,620,200 199 30.267 462 J 22,200 454 T/B 800 441 MPOW Megapower Makmur Tbk. --U7---2 53 53 50 52 -1 50,800 2,542,400 21 26.000 53 J 6,200 50 B 164,100 442 MPPA Matahari Putra Prima Tbk. --U9---1 84 85 81 83 -1 423,300 35,320,700 72 34.896 83 T/J 500 82 B 51,000 443 MPRO Maha Properti Indonesia Tbk. --U6---2 925 1,150 1,135 1,135 210 200 228,500 2 1,031.818 1,090 J 2,700 1,085 B 100 444 MRAT Mustika Ratu Tbk. --U5---1 128 139 121 129 1 2,519,800 325,109,700 21 19.846 129 T/J 4,300,800 125 B 500 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 0 0 5,275 0 0 0 0 478.465 5,000 J 100 4,910 B 100 446 MSIN MNC Studios International Tbk. --M9---2 340 348 346 346 6 70,300 24,324,000 12 69.200 346 T/J 134,900 344 B 30,000 447 MSKY MNC Sky Vision Tbk. --U9---1 1,270 0 0 1,270 0 0 0 0 83.553 1,270 J 13,000 1,195 B 500 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,130 1,135 1,085 1,130 0 1,055,200 1,182,121,500 177 2,034.277 1,130 T/J 45,000 1,125 B 1,700 449 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 130,171,500 0 B 0 450 MTLA Metropolitan Land Tbk. --U6---1 380 380 380 380 0 1,600 608,000 2 159.764 380 T/J 498,700 370 B 500 451 MTPS Meta Epsi Tbk. --U7---2 180 178 169 172 -8 32,900 5,715,700 17 53.750 189 J 6,400 172 T/B 17,200 452 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---2 202 0 0 202 0 0 0 0 51.762 188 J 2,000 0 B 0 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 261,300 13,065,000 11 50.000 50 T/J 41,800 0 B 0 455 MYOH Samindo Resources Tbk. --U2---1 1,110 1,105 1,040 1,105 -5 77,100 82,981,500 57 131.614 1,105 T/J 600 1,075 B 2,500 456 MYOR Mayora Indah Tbk. --M5KB-1 1,830 1,825 1,705 1,810 -20 2,834,900 5,031,059,000 895 9,054.527 1,810 T/J 12,300 1,800 B 100 457 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 63 62 60 60 -3 300 18,200 2 9.019 59 J 37,100 0 B 0 460 NASA Ayana Land International Tbk. --U9---2 234 242 218 218 -16 2,116,100 511,660,800 10 211.650 230 J 800 0 B 0 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,120 1,125 1,045 1,120 0 57,242,600 63,370,486,000 1,820 1,087.379 1,125 J 43,500 1,120 T/B 6,500 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 0 0 154 0 0 0 0 91.667 154 J 17,700 0 B 0 463 NFCX NFC Indonesia Tbk. --U9---2 2,270 0 0 2,270 0 0 0 0 122.703 2,270 J 300 0 B 0 464 NICK Charnic Capital Tbk. --U9---2 292 280 280 280 -12 100 28,000 1 140.000 280 T/J 3,200 0 B 0 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 392 412 366 400 8 2,855,400 1,127,485,800 833 123.077 402 J 34,600 400 T/B 37,100 466 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---2 161 161 152 161 0 50,100 8,065,200 2 153.333 173 J 50,300 160 B 1,000,000 468 NISP Bank OCBC NISP Tbk. --U8---1 775 780 775 775 0 1,300 1,008,000 7 939.121 800 J 4,000 775 T/B 1,700 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 1,400 870 B 100 470 NRCA Nusa Raya Cipta Tbk. --U6---1 264 270 262 268 4 1,653,600 433,308,200 36 31.529 270 J 7,400 268 T/B 5,400 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 1 33.333 50 T/J 61,989,100 0 B 0 472 NZIA Nusantara Almazia Tbk. --U6---1 264 0 0 264 0 0 0 0 120.000 264 J 6,900 260 B 100 473 OASA Protech Mitra Perkasa Tbk. --U7---2 300 280 280 280 -20 100 28,000 1 147.368 350 J 200 284 B 5,300 474 OCAP Onix Capital Tbk. --U9---2 150 0 0 150 0 0 0 0 75.000 150 J 100 0 B 0 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 65 65 64 65 0 30,600 1,983,100 17 162.626 65 T/J 373,100 63 B 1,000 476 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 86 87 86 87 1 174,300 15,090,500 14 64.444 87 T/J 224,500 86 B 58,100 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 600 30,000 3 98.922 50 T/J 2,418,100 0 B 0 479 PALM Provident Agro Tbk. --U1---2 198 198 198 198 0 200 39,600 2 54.118 197 J 1,700 0 B 0 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 114 115 107 107 -7 94,064,600 10,144,197,800 13,669 107.000 107 T/J 3,603,400 0 B 0 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 95 70 75 0 400 32,500 4 69.444 74 J 2,000 70 B 100 482 PANR Panorama Sentrawisata Tbk. --U9---1 95 95 89 89 -6 313,500 29,262,600 89 53.399 89 T/J 10,600 0 B 0 483 PANS Panin Sekuritas Tbk. --U8---1 760 790 745 785 25 3,800 2,941,500 12 570.909 790 J 5,700 780 B 100 484 PBID Panca Budi Idaman Tbk. --U3---1 845 845 840 845 0 400 337,000 2 99.412 845 T/J 5,000 825 B 200 485 PBRX Pan Brothers Tbk. --M4---1 212 212 210 212 0 59,000 12,497,000 13 375.221 212 T/J 40,700 210 B 200 486 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 40,000 0 B 0 487 PCAR Prima Cakrawala Abadi Tbk. --U5---2 244 244 228 244 0 1,100 257,800 9 162.667 240 J 100 228 B 1,000 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 800 0 0 800 0 0 0 0 400.000 745 J 5,300 0 B 0 489 PEGE Panca Global Kapital Tbk. --U9---2 164 160 160 160 -4 11,000 1,760,000 4 345.677 160 T/J 50,400 0 B 0 490 PEHA Phapros Tbk. --U5---2 985 1,000 965 965 -20 62,600 61,755,500 52 80.551 965 T/J 700 960 B 2,800 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 735 800 710 800 65 176,088,600 136,653,030,000 9,253 266.667 805 J 1,089,600 800 T/B 366,700 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 88 93 91 92 4 5,200 473,600 5 115.000 91 J 106,800 84 B 100 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 330 J 1,000 0 B 0 494 PICO Pelangi Indah Canindo Tbk --U3---2 378 378 352 366 -12 13,400 4,748,800 19 56.308 366 T/J 5,000 360 B 100 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 480 530 480 480 0 122,200 61,171,200 70 93.659 510 J 200 480 T/B 84,700 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,512,300 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 2,710 2,600 2,600 2,600 -110 200 520,000 2 1,078.883 2,600 T/J 2,200 2,550 B 100 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 101 105 101 105 4 201,000 20,304,700 15 84.000 105 T/J 16,000 101 B 1,001,900 500 PNBN Bank Pan Indonesia Tbk --M8K--1 690 700 650 690 0 2,079,100 1,428,057,500 181 1,148.851 700 J 50,000 690 T/B 62,300 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,200 260,000 7 50.000 50 T/J 4,601,100 0 B 0 502 PNIN Paninvest Tbk. --U8---1 635 700 665 685 50 476,300 325,194,500 54 728.413 685 T/J 54,500 665 B 11,500 503 PNLF Panin Financial Tbk. --M8K--1 198 185 185 185 -13 3,434,300 635,345,500 373 199.957 185 T/J 22,060,000 0 B 0 504 PNSE Pudjiadi & Sons Tbk. --U9---2 640 700 600 600 -40 12,600 7,590,000 13 299.796 645 J 100 600 T/B 5,200 505 POLA Pool Advista Finance Tbk. --U8---2 50 58 50 54 4 206,000 10,965,200 54 40.000 54 T/J 23,700 50 B 19,600 506 POLI Pollux Investasi Internasional Tbk. --U6---2 1,025 1,040 1,000 1,000 -25 14,200 14,388,500 10 61.162 1,000 T/J 500 0 B 0 507 POLL Pollux Properti Indonesia Tbk. --U6---1 10,150 10,300 9,450 9,450 -700 488,700 4,677,370,000 137 1,536.585 9,450 T/J 1,300 0 B 0 508 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 0 0 50 0 0 0 0 0.429 50 J 1,311,900 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 39,818,400 0 B 0 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 0 0 575 0 0 0 0 107.477 575 J 3,200 0 B 0 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 400 20,000 2 33.333 50 T/J 15,818,600 0 B 0 513 POWR Cikarang Listrindo Tbk. --M7---2 580 590 575 585 5 577,200 337,359,500 89 39.000 585 T/J 441,300 580 B 1,085,200 514 PPRE PP Presisi Tbk. --U7---1 96 112 93 108 12 27,212,600 2,764,763,100 2,388 25.116 108 T/J 1,552,300 107 B 376,100 515 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 1,549,500 77,475,000 130 108.108 50 T/J 57,316,000 0 B 0 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 162 167 151 161 -1 76,300 11,605,700 26 90.638 161 T/J 48,200 151 B 1,000 517 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,150 3,000 3,000 -150 967,400 2,902,475,000 15 46.154 3,390 J 1,000 3,000 T/B 343,700 518 PRIM Royal Prima Tbk. --U9---2 288 314 268 290 2 5,200 1,446,200 19 58.000 274 J 200 268 B 50,400 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 193 199 192 195 2 15,735,400 3,067,525,800 2,431 632.644 196 J 77,200 195 T/B 86,700 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 124 117 117 117 -7 100 11,700 1 11.700 126 J 900 117 T/B 2,200 521 PSGO Palma Serasih Tbk. --U1---2 107 110 100 110 3 1,300 132,700 5 104.762 101 J 5,000 100 B 2,500 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,589,200 0 B 0 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 146 146 136 137 -9 291,200 40,424,700 37 101.481 145 J 30,000 137 T/B 100 524 PTBA Bukit Asam Tbk. --M2BX-1 2,050 2,060 1,950 2,030 -20 23,837,600 48,227,412,500 5,853 1,765.217 2,030 T/J 1,759,100 2,020 B 66,700 525 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 73 B 100 526 PTPP PP (Persero) Tbk. --M6XX-1 515 535 490 525 10 59,393,800 30,415,431,400 3,463 98.684 530 J 494,900 525 T/B 1,352,400 527 PTPW Pratama Widya Tbk. --U7---2 605 605 605 605 0 1,300 786,500 4 93.077 750 J 1,500 605 T/B 18,700 528 PTRO Petrosea Tbk. --M2---1 1,175 1,230 1,170 1,200 25 793,800 953,888,000 311 960.000 1,210 J 9,200 1,200 T/B 5,400 529 PTSN Sat Nusapersada Tbk --M4---1 156 153 147 149 -7 2,048,500 309,940,900 210 77.069 149 T/J 494,800 148 B 42,500 530 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 2,200 0 B 0 532 PURA Putra Rajawali Kencana Tbk. --U7---2 77 79 74 75 -2 24,748,700 1,893,718,000 11,539 71.429 75 T/J 1,724,000 74 B 1,237,700 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 79 86 75 83 4 3,840,400 311,089,300 474 27.667 84 J 131,300 83 T/B 1,080,900 534 PWON Pakuwon Jati Tbk. --M6B3-1 312 328 294 328 16 34,495,900 11,074,927,200 3,350 1,264.505 330 J 1,115,300 328 T/B 6,800 535 PYFA Pyridam Farma Tbk --U5---2 172 172 172 172 0 6,200 1,066,400 9 168.561 190 J 3,100 0 B 0 536 PZZA Sarimelati Kencana Tbk. --U9---1 565 565 535 555 -10 760,500 413,718,000 106 50.455 555 T/J 41,900 550 B 79,200 537 RAJA Rukun Raharja Tbk. --M7---1 86 116 81 104 18 128,293,400 13,463,387,800 8,902 357.241 105 J 147,500 104 T/B 1,998,700 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 434 468 404 456 22 49,048,000 20,860,986,000 4,507 285.000 458 J 16,200 456 T/B 239,700 539 RANC Supra Boga Lestari Tbk. --U9---1 270 286 276 286 16 1,800 505,000 6 57.200 286 T/J 50,000 282 B 600 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 4,000 200,000 1 15.994 50 T/J 2,983,300 0 B 0 541 RDTX Roda Vivatex Tbk --U6---1 4,700 0 0 4,700 0 0 0 0 247.604 4,800 J 1,200 4,620 B 300 542 REAL Repower Asia Indonesia Tbk. --U6---2 57 61 56 61 4 70,603,700 4,144,381,400 19,833 61.000 61 T/J 6,752,300 60 B 420,900 543 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---1 133 0 0 133 0 0 0 0 21.124 127 J 1,200 124 B 100 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 212 212 198 200 -12 97,400 19,457,900 24 81.950 210 J 5,000 199 B 100 546 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---2 456 454 446 446 -10 110,600 50,192,400 20 273.620 446 T/J 59,200 444 B 1,700 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 252 280 236 278 26 2,800 679,400 7 2,175.274 278 T/J 8,200 242 B 1,100 549 RODA Pikko Land Development Tbk. --U6---2 50 52 50 50 0 6,200 310,300 4 79.834 51 J 40,000 50 T/B 82,400 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,230 1,180 1,210 10 1,572,600 1,897,806,500 52 474.510 1,230 J 35,800 1,200 B 200 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 200 180 200 20 3,100 560,000 2 80.000 200 T/J 99,900 168 B 1,002,900 552 SAFE Steady Safe Tbk --U7---2 189 191 189 189 0 278,100 52,738,700 42 19.028 190 J 800 181 B 100 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 139 138 138 3 2,200 304,100 2 172.500 138 T/J 198,300 137 B 1,000 554 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 218 272 272 272 54 414,100 112,635,200 37 226.667 0 J 0 272 T/B 2,897,400 555 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 1,165 J 5,000 0 B 0 556 SATU Kota Satu Properti Tbk. --U6---2 51 50 50 50 -1 100 5,000 1 42.735 50 T/J 99,900 0 B 0 557 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 558 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 9,100 9,100 0 500 4,550,000 3 5,870.968 9,100 T/J 3,600 8,600 B 4,000 559 SCMA Surya Citra Media Tbk. --M9XX-1 755 800 715 795 40 16,416,300 12,699,110,000 1,509 359.642 800 J 60,400 795 T/B 257,700 560 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 0 561 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 20,000 1,000,000 2 27.536 50 T/J 3,341,200 0 B 0 562 SDPC Millennium Pharmacon International Tbk. --U9---1 75 89 81 81 6 35,400 2,868,200 21 54.069 81 T/J 9,200 80 B 800 563 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 0 0 780 0 0 0 0 872.434 750 J 900 0 B 0 564 SFAN Surya Fajar Capital Tbk. --U9---2 770 770 765 770 0 2,200 1,684,000 9 409.574 770 T/J 2,300 765 B 1,400 565 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,470 2,430 2,450 -40 61,600 150,949,000 45 104.701 2,450 T/J 23,200 2,440 B 1,900 566 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,790 0 0 3,790 0 0 0 0 176.124 3,790 J 49,400 0 B 0 567 SHIP Sillo Maritime Perdana Tbk. --U7---2 675 675 670 670 -5 340,700 228,317,500 58 478.571 670 T/J 38,900 665 B 3,900 568 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,105 1,180 1,090 1,170 65 5,643,700 6,564,722,500 1,952 201.724 1,170 T/J 63,600 1,165 B 15,300 569 SILO Siloam International Hospitals Tbk. --M9K--1 5,825 5,825 5,600 5,800 -25 8,300 48,057,500 21 65.873 5,800 T/J 24,500 5,700 B 1,200 570 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 571 SIMP Salim Ivomas Pratama Tbk. --M1---1 212 226 200 226 14 3,886,300 839,469,200 218 20.545 226 T/J 248,000 224 B 10,300 572 SINI Singaraja Putra Tbk. --U3---2 1,370 0 0 1,370 0 0 0 0 1,268.519 1,300 J 200 0 B 0 573 SIPD Sierad Produce Tbk. --U3---2 720 880 850 850 130 600 513,000 2 0.944 845 J 1,200 675 B 100 574 SKBM Sekar Bumi Tbk. --U5---2 396 370 370 370 -26 100 37,000 1 321.739 370 T/J 1,800 0 B 0 575 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 576 SKRN Superkrane Mitra Utama Tbk. --M6---2 402 420 404 420 18 182,100 75,664,400 35 60.000 430 J 100,000 420 T/B 2,500 577 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 578 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,740 4,790 4,650 4,740 0 228,400 1,080,464,000 67 4,121.739 4,800 J 3,300 4,740 T/B 800 579 SMAR Smart Tbk. --U1---2 2,420 2,420 2,420 2,420 0 1,000 2,420,000 8 799.577 2,500 J 1,200 2,420 T/B 300 580 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 198 226 197 220 22 11,508,200 2,455,489,100 1,407 39.286 222 J 173,700 220 T/B 106,700 581 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 665 670 665 665 0 7,400 4,949,500 14 803.140 670 J 600 665 T/B 6,700 582 SMDM Suryamas Dutamakmur Tbk. --U6---2 74 74 69 70 -4 3,300 234,600 7 8.869 73 J 100,000 70 T/B 1,000 583 SMDR Samudera Indonesia Tbk. --U7---1 142 145 140 140 -2 225,100 31,789,800 31 561.843 140 T/J 5,900 139 B 900 584 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,700 7,675 7,300 7,500 -200 7,011,900 52,551,605,000 4,983 2,609.785 7,525 J 48,300 7,500 T/B 64,900 585 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 182 172 172 -12 6,300 1,086,400 5 89.119 182 J 26,800 172 T/B 25,000 586 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 12,500 J 100 0 B 0 587 SMMT Golden Eagle Energy Tbk. --U2---2 92 100 95 95 3 800 76,500 3 222.253 94 J 39,600 86 B 12,300 588 SMRA Summarecon Agung Tbk. --M6K--1 372 370 350 356 -16 58,196,900 20,672,466,600 3,366 584.949 358 J 345,300 356 T/B 3,028,600 589 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 590 SMSM Selamat Sempurna Tbk. --U4K--1 1,175 1,175 1,125 1,170 -5 3,006,100 3,487,121,000 727 3,125.083 1,175 J 30,000 1,165 B 10,900 591 SOCI Soechi Lines Tbk. --M7---1 85 114 84 114 29 45,705,400 5,017,169,700 2,709 20.727 0 J 0 114 T/B 13,388,900 592 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 0 593 SOSS Shield On Service Tbk. --U9---2 400 490 372 408 8 14,800 5,972,600 11 147.826 410 J 22,000 372 B 100 594 SOTS Satria Mega Kencana Tbk. --U9---2 210 0 0 210 0 0 0 0 127.273 200 J 2,000 0 B 0 595 SPMA Suparma Tbk. --U3---1 264 258 258 258 -6 600 154,800 2 115.654 258 T/J 1,400 246 B 10,000 596 SPTO Surya Pertiwi Tbk. --M9K--2 605 575 565 565 -40 4,900 2,777,500 5 48.707 600 J 400 570 B 301,000 597 SQMI Wilton Makmur Indonesia Tbk. --U9---2 182 210 190 204 22 12,003,300 2,406,148,500 1,894 115.924 204 T/J 399,900 202 B 124,400 598 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 200 188 200 -2 57,000 10,777,800 36 213.445 189 J 2,000 188 B 100 599 SRIL Sri Rejeki Isman Tbk. --M4LK-1 142 148 134 147 5 33,255,000 4,747,141,500 2,313 61.250 148 J 724,500 147 T/B 144,400 600 SRSN Indo Acidatama Tbk --U3---1 60 61 59 61 1 1,301,900 78,867,200 118 11.110 62 J 444,700 60 B 5,000 601 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,300 3,200 3,070 3,080 -220 57,000 175,824,000 60 56.000 3,080 T/J 2,302,800 0 B 0 602 SSIA Surya Semesta Internusa Tbk. --M6K--1 410 416 382 382 -28 24,700,800 9,450,380,000 715 156.718 382 T/J 3,797,100 0 B 0 603 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 965 1,000 915 1,000 35 8,871,000 8,673,344,000 336 149.254 1,005 J 1,100 1,000 T/B 142,000 604 SSTM Sunson Textile Manufacture Tbk --U4---2 450 420 420 420 -30 2,400 1,008,000 1 98.824 500 J 600 420 T/B 2,600 605 STAR Buana Artha Anugerah Tbk. --U4---1 140 140 132 139 -1 587,800 79,684,600 27 136.275 140 J 5,500 134 B 300 606 STTP Siantar Top Tbk. --U5---2 7,125 8,400 7,125 8,175 1,050 500 3,900,000 5 4,830.704 7,925 J 500 7,125 B 500 607 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 608 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 11,378,800 0 B 0 609 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 4,990 J 100 0 B 0 610 SURE Super Energy Tbk. --U2---2 2,860 2,850 2,850 2,850 -10 200 570,000 1 1,838.710 2,860 J 33,300 2,850 T/B 2,200 611 SWAT Sriwahana Adityakarta Tbk. --U3---2 81 86 80 86 5 100,900 8,164,600 17 53.750 86 T/J 49,400 81 B 1,700 612 TALF Tunas Alfin Tbk. --U3---2 278 0 0 278 0 0 0 0 70.380 268 J 900 0 B 0 613 TAMA Lancartama Sejati Tbk. --U6---2 168 164 157 163 -5 90,600 14,238,100 35 93.143 163 T/J 30,800 0 B 0 614 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 615 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 616 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 112,645,700 0 B 0 617 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 895 900 850 880 -15 61,953,600 54,778,228,500 1,571 217.284 880 T/J 70,900 875 B 6,100 618 TBLA Tunas Baru Lampung Tbk. --M5---1 470 500 466 470 0 5,056,300 2,396,376,000 516 107.025 472 J 2,600 470 T/B 6,500 619 TBMS Tembaga Mulia Semanan Tbk. --U3---2 695 0 0 695 0 0 0 0 98.582 690 J 2,100 650 B 4,300 620 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,375 J 100 8,850 B 200 621 TCPI Transcoal Pacific Tbk. --U7---2 4,720 5,100 4,680 4,800 80 10,781,100 51,877,291,500 7,844 3,478.261 5,025 J 2,500 4,800 T/B 3,800 622 TDPM Tridomain Performance Materials Tbk. --M3K--1 163 157 153 153 -10 17,500 2,712,700 16 67.105 154 J 100 153 T/B 17,400 623 TEBE Dana Brata Luhur Tbk. --M7---2 1,640 1,640 1,630 1,635 -5 58,000 94,828,000 59 149.315 1,635 T/J 800 1,630 B 300 624 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 118 147 115 140 22 227,590,200 30,768,457,100 11,891 45.161 141 J 786,300 140 T/B 1,622,600 625 TFAS Telefast Indonesia Tbk. --U9---2 184 184 175 175 -9 134,100 23,478,900 21 97.222 176 J 25,000 175 T/B 42,900 626 TFCO Tifico Fiber Indonesia Tbk. --U4---2 210 0 0 210 0 0 0 0 47.589 238 J 200 212 B 6,600 627 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 4,900 4,900 4,900 -100 100 490,000 1 4,026.625 0 J 0 4,900 T/B 100 628 TGRA Terregra Asia Energy Tbk. --U7---1 63 63 60 62 -1 612,300 38,554,200 20 31.000 63 J 131,500 62 T/B 4,300 629 TIFA Tifa Finance Tbk. --U8---2 188 0 0 188 0 0 0 0 94.000 196 J 2,000 188 B 1,600 630 TINS Timah Tbk. --M2K--1 414 440 406 440 26 9,209,200 3,950,827,000 1,043 224.837 442 J 45,900 440 T/B 66,600 631 TIRA Tira Austenite Tbk --U9---2 294 292 290 290 -4 7,100 2,059,200 6 130.154 290 T/J 4,100 0 B 0 632 TIRT Tirta Mahakam Resources Tbk --U3---1 57 56 55 55 -2 102,600 5,643,100 7 25.143 56 J 19,900 55 T/B 97,600 633 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,880 4,180 3,750 4,180 300 5,015,000 20,020,699,000 3,987 258.442 4,190 J 20,400 4,180 T/B 440,300 634 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,100 3,130 3,020 3,130 30 92,893,600 286,311,122,000 11,299 1,644.901 3,140 J 254,800 3,130 T/B 5,998,200 635 TMAS Temas Tbk. --M7---1 79 85 74 80 1 2,521,800 200,134,800 277 184.001 81 J 102,000 80 T/B 24,900 636 TMPO Tempo Intimedia Tbk. --U9---2 159 0 0 159 0 0 0 0 55.235 156 J 9,000 0 B 0 637 TNCA Trimuda Nuansa Citra Tbk. --U7---2 232 230 216 230 -2 3,000 674,000 3 153.333 248 J 500 218 B 500 638 TOBA Toba Bara Sejahtra Tbk. --U2---1 378 370 368 368 -10 13,900 5,133,600 4 77.656 368 T/J 27,200 352 B 5,300 639 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 896,300 44,815,000 16 80.475 50 T/J 11,954,800 0 B 0 640 TOTL Total Bangun Persada Tbk. --M6---1 308 312 302 310 2 353,400 109,214,600 85 111.420 310 T/J 2,400 308 B 200 641 TOTO Surya Toto Indonesia Tbk. --U3---2 190 190 190 190 0 12,400 2,356,000 8 616.343 190 T/J 37,600 189 B 100 642 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 655 670 650 665 10 67,787,200 44,850,563,500 1,965 3,167.723 665 T/J 15,313,700 660 B 3,457,900 643 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,250 5,725 5,025 5,725 475 4,756,900 26,621,357,500 1,720 1,323.960 5,750 J 117,600 5,725 T/B 3,700 644 TPMA Trans Power Marine Tbk. --U7---2 300 0 0 300 0 0 0 0 130.435 298 J 10,100 0 B 0 645 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 646 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 647 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 130 128 128 0 300 38,600 3 128.987 128 T/J 22,800 0 B 0 648 TRIN Perintis Triniti Properti Tbk. --U6---2 212 210 198 202 -10 16,092,600 3,235,567,400 430 101.000 202 T/J 2,800 200 B 15,700 649 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 650 TRIS Trisula International Tbk. --U4---2 296 286 286 286 -10 400 114,400 1 95.333 286 T/J 27,700 276 B 500 651 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 360 J 10,000 352 B 10,000 652 TRUK Guna Timur Raya Tbk. --U7---2 79 83 80 81 2 525,200 42,578,300 49 35.217 82 J 10,000 81 T/B 26,627,600 653 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 8,200 0 B 0 654 TSPC Tempo Scan Pacific Tbk. --U5---1 995 1,105 980 1,100 105 287,500 300,792,500 105 196.232 1,105 J 1,200 1,100 T/B 34,500 655 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 3,240 3,240 3,240 0 200 648,000 1 84.156 3,240 T/J 30,700 3,030 B 200 656 TURI Tunas Ridean Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 2,888.889 1,300 J 400 0 B 0 657 UCID Uni-Charm Indonesia Tbk. --U4---1 1,250 1,280 1,175 1,190 -60 347,000 422,444,500 487 79.333 1,200 J 105,900 1,190 T/B 80,300 658 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,485 1,485 1,385 1,395 -90 662,700 928,235,000 502 2,704.746 1,395 T/J 71,300 1,390 B 11,100 659 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,600 0 0 2,600 0 0 0 0 96.294 3,100 J 100 2,700 B 400 660 UNIT Nusantara Inti Corpora Tbk --U4---2 154 154 152 152 -2 24,300 3,729,200 9 3.773 152 T/J 1,900 150 B 100 661 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 53 50 51 1 190,700 9,564,200 26 2.422 51 T/J 11,500 50 B 119,200 662 UNTR United Tractors Tbk. --M9BX-1 16,625 17,300 16,200 16,900 275 3,412,000 57,204,132,500 4,428 20,119.048 16,900 T/J 347,700 16,850 B 400 663 UNVR Unilever Indonesia Tbk. --M5BX-1 7,150 7,225 6,925 7,225 75 11,148,700 79,765,922,500 4,815 184,971.838 7,225 T/J 259,200 7,175 B 3,300 664 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,855 1,855 1,800 1,850 -5 231,400 425,848,000 52 154.167 1,850 T/J 11,000 1,795 B 8,000 665 VICO Victoria Investama Tbk. --U8---1 108 107 107 107 -1 200 21,400 1 85.600 106 J 13,500 0 B 0 666 VINS Victoria Insurance Tbk. --U8---2 110 111 103 110 0 13,800 1,466,300 22 104.762 111 J 75,200 110 T/B 497,600 667 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 18,000 900,000 8 16.667 50 T/J 89,837,800 0 B 0 668 VOKS Voksel Electric Tbk. --U4---1 260 266 248 264 4 3,000 750,200 7 116.781 260 J 300 254 B 4,000 669 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 130 J 9,900 0 B 0 670 WAPO Wahana Pronatural Tbk. --U9---2 74 70 70 70 -4 1,200 84,000 2 40.000 80 J 2,500 70 T/B 1,400 671 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 146 165 136 164 18 49,296,400 7,503,386,400 2,432 56.552 165 J 334,000 164 T/B 572,300 672 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 83 83 82 83 0 588,500 48,631,000 88 36.233 83 T/J 13,000 82 B 4,000 673 WICO Wicaksana Overseas International Tbk. --U9---2 550 0 0 550 0 0 0 0 28.431 520 J 100 0 B 0 674 WIIM Wismilak Inti Makmur Tbk. --M5---1 81 98 80 95 14 6,598,500 600,504,000 359 14.615 95 T/J 255,500 92 B 122,800 675 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 870 790 865 30 35,061,200 29,879,316,500 4,200 222.335 870 J 373,400 865 T/B 1,113,300 676 WINS Wintermar Offshore Marine Tbk. --U7---1 81 77 76 77 -4 123,500 9,451,800 11 20.823 85 J 20,000 76 B 3,000 677 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 199 204 199 202 3 51,800 10,432,800 33 30.624 202 T/J 15,900 199 B 400 678 WOOD Integra Indocabinet Tbk. --M5K--1 242 268 234 258 16 5,341,000 1,319,912,400 320 99.231 258 T/J 69,800 254 B 10,000 679 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 1,845,500 92,275,000 47 11.111 50 T/J 4,070,700 0 B 0 680 WSBP Waskita Beton Precast Tbk. --M3K--1 127 140 124 136 9 42,668,100 5,694,733,800 1,688 27.755 137 J 70,300 136 T/B 6,930,600 681 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 480 490 460 488 8 55,859,300 26,905,650,400 4,242 131.714 490 J 1,123,900 488 T/B 861,500 682 WTON Wijaya Karya Beton Tbk. --M3K--1 216 230 208 226 10 18,303,000 4,069,808,200 1,412 38.305 228 J 993,200 226 T/B 1,012,300 683 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 900 45,000 4 13.298 50 T/J 1,733,600 0 B 0 684 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 226 B 6,600 685 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 216 216 202 202 -14 600 125,400 4 95.833 212 J 700 0 B 0 686 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 1,013,200 0 B 0 687 ZINC Kapuas Prima Coal Tbk. --U2---2 180 181 170 175 -5 30,915,600 5,404,107,500 484 623.864 175 T/J 882,200 174 B 171,300 688 ZONE Mega Perintis Tbk. --U4---2 428 428 424 426 -2 84,100 35,838,600 34 142.953 426 T/J 11,500 424 B 1,600 Total 4,605,846,900 5,067,188,841,500 501,705 4,816,006,200 174,911,200 Jakarta, 02 April 2020 Trading Division