List of Securities Quotation: Date: Monday, 06 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 5,550 6,075 5,500 6,050 500 4,749,900 27,895,150,000 2,715 491.487 6,075 J 15,400 6,050 T/B 246,300 2 ABBA Mahaka Media Tbk. --U9---2 51 60 51 56 5 74,303,200 4,145,020,100 2,021 98.246 56 T/J 1,436,100 55 B 1,077,700 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 5,575 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,375 1,450 1,365 1,450 75 1,500 2,064,500 7 38.667 1,450 T/J 800 1,305 B 500 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,280 1,320 1,265 1,305 25 10,382,300 13,535,974,000 4,258 1,591.463 1,305 T/J 1,998,500 1,300 B 119,100 6 ACST Acset Indonusa Tbk. --U6---1 314 326 296 306 -8 4,676,500 1,450,704,400 965 12.850 308 J 36,000 306 T/B 175,100 7 ADES Akasha Wira International Tbk. --U5---2 725 740 720 735 10 76,000 55,558,500 36 38.182 735 T/J 2,100 730 B 2,600 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 520 645 525 640 120 87,880,100 52,745,616,500 6,493 502.619 640 T/J 6,379,600 635 B 814,800 9 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 7,800 8,400 7,875 8,000 200 3,240,600 26,137,330,000 2,688 344.086 8,000 T/J 60,500 7,975 B 115,800 10 ADMG Polychem Indonesia Tbk --U3---1 103 117 103 110 7 847,300 93,187,900 93 9.818 113 J 2,000 110 T/B 11,000 11 ADRO Adaro Energy Tbk. --M2BX-1 1,100 1,150 1,080 1,150 50 41,495,700 46,166,854,000 6,488 104.545 1,150 T/J 8,239,000 1,145 B 68,500 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 456 456 434 456 0 231,200 100,904,000 21 414.545 450 J 3,700 436 B 2,500 13 AGII Aneka Gas Industri Tbk. --M3---1 438 456 436 438 0 321,000 141,667,600 130 39.818 440 J 257,700 438 T/B 44,600 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 109 92 105 7 10,883,900 1,141,037,700 1,815 171.546 106 J 558,100 105 T/B 36,300 15 AGRS Bank IBK Indonesia Tbk. --U8---2 138 148 132 145 7 32,300 4,526,700 17 131.818 145 T/J 14,900 144 B 200 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 51 50 51 0 245,400 12,270,300 31 192.286 51 T/J 19,800 50 B 30,200 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 3,731,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 318 316 300 310 -8 600 187,400 3 40.892 330 J 500 310 T/B 2,100 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,965 2,150 1,960 2,150 185 32,776,700 68,148,487,500 3,435 1,713.543 2,160 J 23,100 2,150 T/B 1,583,000 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 258 246 240 240 -18 29,200 7,009,200 12 120.000 240 T/J 248,000 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 436 466 436 440 4 2,900 1,279,400 5 322.479 436 J 10,000 406 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 380 0 0 380 0 0 0 0 63.973 380 J 5,400 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 195 197 195 197 2 7,100 1,389,200 9 30.308 198 J 400 197 T/B 6,900 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 400 400 0 100 40,000 1 199.844 374 J 100 372 B 3,300 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 294 296 274 274 -20 40,200 11,362,600 22 260.952 274 T/J 10,400 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 228 234 214 220 -8 373,200 81,816,600 169 200.000 220 T/J 137,000 216 B 300 29 AMAR Bank Amar Indonesia Tbk. --U8---2 181 200 170 198 17 252,500 43,384,400 37 113.793 198 T/J 6,400 197 B 100 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,330 2,320 2,270 2,280 -50 484,800 1,111,211,000 53 93.061 2,520 J 10,000 2,220 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 284 0 0 284 0 0 0 0 221.875 340 J 500 270 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,300 2,200 2,140 2,200 -100 600 1,290,000 5 115.789 2,140 J 800 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 805 760 795 0 97,500 77,818,000 36 2,028.630 795 T/J 1,100 790 B 400 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 63,100 3,155,000 14 125.000 50 T/J 12,532,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 535 515 515 515 -20 100 51,500 1 42.917 0 J 0 500 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 464 540 466 540 76 224,870,500 113,539,498,700 14,935 356.036 545 J 1,377,900 540 T/B 814,200 37 APEX Apexindo Pratama Duta Tbk. --U2---2 140 140 131 131 -9 18,300 2,487,300 4 8.387 149 J 8,200 132 B 100 38 APIC Pacific Strategic Financial Tbk. --U8---2 730 750 720 750 20 5,102,100 3,826,515,000 6 797.737 910 J 8,000 750 T/B 700 39 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 47,800 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 134 134 134 134 0 1,100 147,400 4 111.667 134 T/J 10,000 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 99 119 100 115 16 52,406,300 5,707,597,200 2,330 31.507 116 J 620,400 115 T/B 98,600 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 200 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 590 585 550 570 -20 12,400 7,067,500 5 38.000 570 T/J 200 555 B 100 44 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 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --M3---1 346 348 342 348 2 2,483,700 859,234,600 137 2,365.255 348 T/J 324,400 346 B 500,000 47 ARTA Arthavest Tbk --U9---2 400 0 0 400 0 0 0 0 232.032 400 J 1,900 0 B 0 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. XRU8---2 1,200 1,190 1,120 1,120 -80 252,200 283,015,500 81 5,644.592 1,120 T/J 775,200 0 B 0 50 ASBI Asuransi Bintang Tbk. --U8---2 236 220 220 220 -16 5,100 1,122,000 7 167.008 272 J 600 220 T/B 11,100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 955 955 955 955 0 3,000 2,865,000 1 282.085 955 T/J 3,000 945 B 1,000 52 ASGR Astra Graphia Tbk. --U9---1 790 880 790 855 65 82,700 70,954,000 45 177.268 860 J 19,300 855 T/B 8,700 53 ASII Astra International Tbk. --M4BX-1 3,900 4,040 3,880 4,030 130 71,205,800 282,119,086,000 8,736 2,881.927 4,030 T/J 5,362,200 4,020 B 17,000 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 101 107 96 105 4 102,100 10,276,200 17 70.000 104 J 88,400 100 B 1,000 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,185 1,195 1,190 1,195 10 2,574,500 3,076,524,500 6 2,212.963 1,200 J 900 1,190 B 200 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 380 380 376 376 -4 12,645,000 4,784,546,600 117 358.095 378 J 5,000 376 T/B 560,900 57 ASRI Alam Sutera Realty Tbk. --M6---1 110 135 110 134 24 28,715,100 3,527,765,300 1,908 127.619 134 T/J 1,852,100 133 B 137,800 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,900 1,960 1,960 1,960 60 400 784,000 4 764.750 1,960 T/J 200 1,820 B 500 59 ASSA Adi Sarana Armada Tbk. --M7K--1 292 320 294 318 26 9,308,200 2,849,158,600 588 81.538 320 J 6,500 318 T/B 2,200 60 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 700 J 200 670 B 100 61 AUTO Astra Otoparts Tbk. --M4---1 805 880 785 840 35 5,072,300 4,251,903,000 759 759.700 840 T/J 128,200 835 B 45,100 62 AYLS Agro Yasa Lestari Tbk. --U9---2 51 52 50 51 0 2,667,200 136,731,600 117 51.000 51 T/J 2,700 50 B 9,118,100 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 30,300 1,515,000 3 57.388 50 T/J 52,752,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 448 400 440 20 133,400 58,058,000 14 324.400 440 T/J 71,500 420 B 7,200 65 BAJA Saranacentral Bajatama Tbk. --U3---2 55 58 54 55 0 1,100,700 62,069,300 97 22.000 56 J 20,400 55 T/B 84,200 66 BALI Bali Towerindo Sentra Tbk. --U7---2 680 670 645 645 -35 5,700 3,729,000 6 806.250 645 T/J 2,400 640 B 5,600 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100,000 5,000,000 3 33.333 51 J 817,100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 41,300 2,065,000 11 33.333 50 T/J 71,970,700 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 610 610 570 610 0 1,400 823,000 5 7,911.803 610 T/J 1,400 585 B 700 70 BAYU Bayu Buana Tbk --U9---2 995 1,195 1,195 1,195 200 100 119,500 1 147.402 1,005 J 1,000 950 B 100 71 BBCA Bank Central Asia Tbk. --M8B3-1 27,475 28,700 27,475 28,675 1,200 15,636,800 440,490,132,500 17,147 16,385.714 28,675 T/J 816,300 28,625 B 800 72 BBHI Bank Harda Internasional Tbk. --U8---2 80 89 86 86 6 32,200 2,793,500 9 68.800 86 T/J 2,400 81 B 5,000 73 BBKP Bank Bukopin Tbk. --M8---1 118 133 118 126 8 25,140,800 3,164,264,300 1,149 37.379 127 J 81,000 126 T/B 220,200 74 BBLD Buana Finance Tbk. --U8---2 428 412 400 412 -16 5,100 2,041,200 6 163.736 412 T/J 500 400 B 200 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,200 1,180 1,140 1,180 -20 3,200 3,696,000 4 85.507 1,180 T/J 7,900 1,170 B 5,000 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,010 4,300 4,010 4,290 280 61,479,800 255,524,341,000 14,890 20.633 4,300 J 1,302,300 4,290 T/B 138,600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,890 3,030 2,910 3,020 130 285,099,900 845,251,705,000 32,311 3,451.429 3,030 J 4,535,100 3,020 T/B 1,808,000 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 231,500 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 920 1,010 900 1,005 85 70,880,300 69,199,983,500 7,119 131.087 1,010 J 65,600 1,005 T/B 994,000 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 290 290 290 8 6,000 1,740,000 5 295.256 290 T/J 14,600 286 B 1,000 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 150 170 150 150 0 1,471,600 224,873,800 240 425.387 162 J 200 150 T/B 66,300 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 14,400 720,000 4 45.455 50 T/J 7,484,100 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,030 2,330 2,020 2,300 270 9,291,300 20,112,483,000 2,230 1.299 2,310 J 4,700 2,300 T/B 233,800 85 BEEF Estika Tata Tiara Tbk. --M1---2 228 248 230 240 12 2,034,200 491,096,000 306 70.588 244 J 10,800 240 T/B 16,800 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 300 15,000 1 217.306 50 T/J 371,902,600 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 600 600 600 600 0 17,600 10,560,000 4 400.000 605 J 12,000 0 B 0 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 268 300 250 268 0 43,612,400 12,245,028,800 1,730 255.238 268 T/J 71,900 266 B 13,300 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 110 128 110 126 16 26,106,100 3,161,975,700 1,162 74.118 127 J 259,000 126 T/B 2,198,500 90 BFIN BFI Finance Indonesia Tbk. --M8---2 278 300 274 290 12 989,400 284,139,400 124 1,486.113 290 T/J 200 286 B 900 91 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 347,300 17,365,000 12 48.544 50 T/J 684,200 0 B 0 92 BHIT MNC Investama Tbk. --M9---1 50 51 50 51 1 7,405,100 375,831,800 181 149.145 52 J 1,399,200 51 T/B 524,400 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 175 206 180 206 31 1,200 220,600 3 20.600 190 J 2,800 172 B 400 94 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 500 25,000 1 12.286 50 T/J 316,300 0 B 0 95 BINA Bank Ina Perdana Tbk. --U8---1 970 970 920 920 -50 22,200 21,529,000 5 519.786 960 J 100,000 920 T/B 9,900 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 40,000 2,000,000 3 35.714 50 T/J 68,266,700 0 B 0 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 400 20,000 4 20.851 50 T/J 85,300 0 B 0 98 BIRD Blue Bird Tbk. --M7---1 1,015 1,050 1,000 1,015 0 750,900 765,718,000 400 15.615 1,030 J 36,800 1,015 T/B 788,800 99 BISI BISI International Tbk. --U1---1 640 725 635 725 85 242,900 165,621,500 258 362.500 725 T/J 4,900 710 B 10,000 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 820 855 805 840 20 5,339,900 4,473,738,500 1,510 140.000 845 J 366,400 840 T/B 431,600 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 525 500 525 25 10,696,800 5,539,698,500 2,020 122.093 525 T/J 323,700 520 B 764,400 102 BKDP Bukit Darmo Property Tbk --U6---2 51 54 53 53 2 1,100 58,400 2 44.167 52 J 200 50 B 1,000 103 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,653,100 132,655,000 162 3.455 50 T/J 115,195,000 0 B 0 104 BKSW Bank QNB Indonesia Tbk. --U8---2 103 103 96 96 -7 75,000 7,236,000 18 220.285 124 J 7,500 96 T/B 45,100 105 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 129,866,800 0 B 0 106 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 0 107 BLUE Berkah Prima Perkasa Tbk. --U9---2 472 476 468 472 0 106,300 50,008,400 113 363.077 472 T/J 5,300 468 B 8,900 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 182 200 200 200 18 100 20,000 1 62.500 244 J 1,100 202 B 2,100 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,025 5,225 4,900 5,200 175 56,990,200 290,511,855,500 12,844 1,566.893 5,200 T/J 2,638,000 5,175 B 111,200 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 60 58 59 4 3,200 188,800 3 11.800 59 T/J 18,100 55 B 100 111 BMTR Global Mediacom Tbk. --M9K--1 200 218 200 214 14 42,588,700 9,004,724,400 2,475 174.182 216 J 874,100 214 T/B 1,414,900 112 BNBA Bank Bumi Arta Tbk. --U8---1 288 290 272 272 -16 10,500 3,013,200 10 170.000 288 J 21,800 272 T/B 1,100 113 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 150,100 7,505,000 2 0.172 50 T/J 65,380,100 0 B 0 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 640 695 640 675 35 3,649,400 2,455,362,500 602 4.984 680 J 11,100 675 T/B 590,100 115 BNII Bank Maybank Indonesia Tbk. CDU8---1 153 162 153 161 8 1,395,200 222,226,600 251 1.918 162 J 21,400 161 T/B 100 116 BNLI Bank Permata Tbk. --M8K--1 1,105 1,175 1,090 1,150 45 11,036,500 12,628,802,500 1,222 12.521 1,155 J 380,700 1,150 T/B 92,900 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,540 1,550 0 52,000 80,467,000 64 1,504.854 1,550 T/J 1,100 1,545 B 100,000 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 160 160 149 150 -10 187,700 28,935,100 61 85.714 159 J 1,900 150 T/B 7,000 119 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 880 J 200 760 B 100 120 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 61 62 57 60 -1 1,620,200 97,380,100 166 15.000 61 J 7,800 60 T/B 43,700 121 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 208,100 1,180 B 318,500 122 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 0 123 BPTR Batavia Prosperindo Trans Tbk. --M7---1 87 88 83 86 -1 700 60,300 5 86.000 86 T/J 13,000 83 B 100 124 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,950 B 100 125 BRIS Bank BRIsyariah Tbk. --M8---1 193 210 196 204 11 28,115,900 5,686,331,300 1,976 40.000 206 J 568,300 204 T/B 1,443,200 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 90,200 4,510,000 11 7.874 50 T/J 66,354,700 0 B 0 127 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 13,200 930 B 400 128 BRPT Barito Pacific Tbk. --M3XX-1 1,000 1,050 945 1,000 0 113,912,400 112,802,004,500 13,361 391.037 1,000 T/J 195,200 995 B 279,300 129 BSDE Bumi Serpong Damai Tbk. --M6XX-1 710 835 710 830 120 50,766,500 40,369,749,000 5,307 162.584 830 T/J 367,600 825 B 228,200 130 BSIM Bank Sinarmas Tbk. --U8---1 505 500 500 500 -5 500 250,000 2 341.020 500 T/J 9,800 480 B 700 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,850 0 0 1,850 0 0 0 0 94.872 1,830 J 400 1,725 B 100 132 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 0 133 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 10,100 505,000 2 383.083 50 T/J 6,304,500 0 B 0 134 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 135 BTON Betonjaya Manunggal Tbk. --U3---2 165 195 165 169 4 61,200 11,498,000 14 564.406 172 J 9,900 169 T/B 62,100 136 BTPN Bank BTPN Tbk. --U8---1 1,910 2,000 1,900 2,000 90 395,000 754,547,000 85 387.175 2,030 J 1,000 1,980 B 100 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,805 2,240 1,800 2,230 425 56,956,400 117,177,519,500 17,026 228.718 2,240 J 165,100 2,230 T/B 2,528,500 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 83 91 82 91 8 746,100 66,381,100 129 49.320 91 T/J 32,600 90 B 4,000 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,150 1,235 1,070 1,160 10 12,700 14,309,000 29 196.610 1,160 T/J 2,200 1,070 B 200 140 BULL Buana Lintas Lautan Tbk. --M7---1 160 167 161 163 3 76,550,000 12,621,519,200 280 15.940 163 T/J 11,200 162 B 201,300 141 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 3,123,100 156,155,000 116 2.902 50 T/J 373,725,100 0 B 0 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 56 55 56 1 10,600 585,500 8 43.077 56 T/J 100 55 B 30,400 143 BVIC Bank Victoria International Tbk. --U8---1 58 60 58 58 0 118,700 6,995,200 34 54.845 59 J 157,800 58 T/B 95,600 144 BWPT Eagle High Plantations Tbk. --U1---1 76 85 77 84 8 77,768,300 6,346,280,300 4,926 18.372 85 J 3,701,100 84 T/B 2,995,600 145 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 29,000 0 B 0 146 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 360,200 18,010,000 17 29.762 50 T/J 586,400 0 B 0 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 178 185 178 185 7 509,500 92,771,900 138 56.061 185 T/J 26,300 184 B 200 148 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,300 0 B 0 149 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 314 288 304 0 6,952,100 2,109,566,200 1,012 295.146 306 J 56,000 304 T/B 214,300 150 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 64 75 60 69 5 35,237,400 2,420,148,400 395 39.429 69 T/J 9,975,000 68 B 155,500 151 CASA Capital Financial Indonesia Tbk. --U8---2 384 384 382 382 -2 17,969,700 6,900,361,600 9 697.883 386 J 976,400 380 B 10,000 152 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 800,400 0 B 0 153 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 186 218 185 200 14 1,088,900 221,429,700 273 80.000 208 J 23,800 200 T/B 3,040,900 154 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,300 1,450 1,300 1,350 50 9,300 12,560,500 22 278.926 1,355 J 4,200 1,350 T/B 800 155 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 60 50 57 7 15,172,000 854,374,200 577 364.800 58 J 537,300 57 T/B 624,600 156 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 204 189 190 0 339,600 66,716,200 43 14.868 198 J 100 190 T/B 65,700 157 CINT Chitose Internasional Tbk. --U5---2 278 278 260 260 -18 18,400 5,051,600 4 78.788 278 J 100 262 B 200 158 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 0 0 1,600 0 0 0 0 5,805.937 1,750 J 400 1,650 B 100 159 CITY Natura City Developments Tbk. --U6---1 54 57 53 56 2 71,500 3,893,500 24 46.667 56 T/J 5,600 55 B 100 160 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 161 CLAY Citra Putra Realty Tbk. --U9---2 2,340 2,360 2,300 2,330 -10 54,800 129,009,000 34 1,294.444 2,330 T/J 3,100 2,260 B 100 162 CLEO Sariguna Primatirta Tbk. --M5K--1 416 436 416 422 6 8,707,500 3,705,485,600 1,028 1,834.783 426 J 55,600 422 T/B 177,400 163 CLPI Colorpak Indonesia Tbk. --U9---2 590 630 560 570 -20 43,100 25,244,000 56 285.000 590 J 400 570 T/B 18,300 164 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,595 1,595 1,595 -5 3,000 4,785,000 2 152.623 1,595 T/J 500 1,500 B 500 165 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 166 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 2 3.288 50 T/J 88,469,800 0 B 0 167 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 168 CNTX Century Textile Industry Tbk. --U4---2 242 250 242 250 8 500 121,800 2 454.545 246 J 900 232 B 300 169 COCO Wahana Interfood Nusantara Tbk. --U5---2 850 880 850 880 30 24,300 21,204,000 8 444.444 880 T/J 1,000 0 B 0 170 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 45,763,200 0 B 0 171 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,850 4,860 4,730 4,840 -10 21,309,600 102,401,820,000 7,894 22,043.084 4,850 J 152,900 4,840 T/B 377,400 172 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 9,326,600 0 B 0 173 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,000 50,000 1 45.455 50 T/J 211,312,500 0 B 0 174 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 348 348 -2 1,203,500 421,218,800 10 175.611 350 J 150,000 348 T/B 7,200 175 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 55 50 51 1 3,829,800 197,677,600 2,895 17.000 51 T/J 169,800 50 B 1,148,600 176 CSRA Cisadane Sawit Raya Tbk. --U1---2 380 380 354 366 -14 4,704,700 1,698,828,800 653 292.800 366 T/J 32,400 364 B 11,800 177 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 0 J 0 0 B 0 178 CTRA Ciputra Development Tbk. --M6XX-1 456 570 458 570 114 149,979,400 77,714,011,700 9,818 127.620 0 J 0 570 T/B 3,381,300 179 CTTH Citatah Tbk. --U2---2 53 53 50 50 -3 230,600 11,616,800 22 2.105 54 J 25,000 50 T/B 101,000 180 DADA Diamond Citra Propertindo Tbk. --U6---2 348 392 338 354 6 14,197,000 5,204,652,600 1,558 347.059 354 T/J 45,500 352 B 10,000 181 DART Duta Anggada Realty Tbk. --U6---1 308 0 0 308 0 0 0 0 56.938 288 J 400 0 B 0 182 DAYA Duta Intidaya Tbk. --U9---2 466 460 460 460 -6 2,600 1,196,000 10 256.840 460 T/J 21,700 0 B 0 183 DEAL Dewata Freightinternational Tbk. --U7---2 124 130 117 122 -2 12,421,500 1,541,043,900 1,730 81.333 123 J 201,500 122 T/B 125,500 184 DEFI Danasupra Erapacific Tbk. --U8---2 1,875 1,875 1,875 1,875 0 500 937,500 1 3,763.398 1,875 T/J 500 1,870 B 600 185 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 104,800 5,240,000 3 16.496 50 T/J 147,357,800 0 B 0 186 DFAM Dafam Property Indonesia Tbk. --U9---2 346 0 0 346 0 0 0 0 300.870 346 J 2,400,000 322 B 200 187 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 10,512,100 0 B 0 188 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,700 1,695 1,695 5 2,300 3,904,500 2 847.500 1,695 T/J 900 1,690 B 1,000 189 DILD Intiland Development Tbk. --U6---1 248 260 240 250 2 772,900 192,569,800 96 43.564 250 T/J 5,074,300 248 B 70,000 190 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 940 995 880 995 55 5,200 4,647,500 9 33.729 950 J 100,900 900 B 500 191 DKFT Central Omega Resources Tbk. --M2---2 93 102 90 102 9 4,455,000 433,788,000 466 262.009 102 T/J 132,500 99 B 17,200 192 DLTA Delta Djakarta Tbk. --U5---1 4,700 4,730 4,700 4,700 0 3,400 16,013,000 12 28,094.925 4,970 J 500 4,710 B 100 193 DMAS Puradelta Lestari Tbk. --M6K--1 150 166 150 166 16 44,729,700 7,176,336,000 2,747 79.048 167 J 104,000 166 T/B 1,302,800 194 DMMX Digital Mediatama Maxima Tbk. --U9---2 67 75 65 66 -1 47,141,900 3,139,403,300 1,427 28.696 66 T/J 4,796,900 65 B 1,410,400 195 DMND Diamond Food Indonesia Tbk. --U5---1 955 965 940 965 10 17,900 16,915,000 36 105.464 960 J 2,000 950 B 3,400 196 DNAR Bank Oke Indonesia Tbk. --U8---1 310 330 300 300 -10 1,000 303,000 5 272.727 290 J 15,700 0 B 0 197 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 3,300 11,550,000 3 3,074.518 3,500 T/J 12,000 3,330 B 100 198 DOID Delta Dunia Makmur Tbk. --M2---1 137 144 132 134 -3 75,208,700 10,364,379,000 3,834 181.414 135 J 157,300 134 T/B 722,500 199 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 195 B 200 200 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 201 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 81 81 79 80 -1 162,600 13,001,300 35 45.530 80 T/J 97,100 79 B 10,000 202 DSNG Dharma Satya Nusantara Tbk. --M1---1 332 336 330 336 4 828,500 275,355,000 20 90.811 336 T/J 57,500 334 B 538,100 203 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,500 J 100 0 B 0 204 DUCK Jaya Bersama Indo Tbk. --U9---1 515 530 480 480 -35 1,112,900 535,819,400 185 95.050 480 T/J 147,000 0 B 0 205 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 0 206 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,180 2,100 2,160 60 6,500 13,930,000 16 795.078 2,170 J 1,200 2,160 T/B 500 207 DWGL Dwi Guna Laksana Tbk. --U9---2 252 262 250 250 -2 10,900 2,727,000 8 166.667 248 J 5,000 238 B 300 208 DYAN Dyandra Media International Tbk. --M9---1 51 51 50 51 0 1,469,800 73,694,100 63 14.571 51 T/J 596,600 50 B 159,500 209 EAST Eastparc Hotel Tbk. --M9---2 57 60 55 58 1 971,700 55,826,000 105 43.609 59 J 139,100 57 B 797,500 210 ECII Electronic City Indonesia Tbk. --U9---2 780 0 0 780 0 0 0 0 19.259 780 J 100,200 760 B 100 211 EKAD Ekadharma International Tbk. --U3---1 830 855 830 850 20 60,600 51,209,000 78 2,157.799 850 T/J 24,200 845 B 800 212 ELSA Elnusa Tbk. --M2K--1 204 218 206 214 10 122,327,100 25,840,779,800 5,755 53.500 214 T/J 539,700 212 B 1,404,100 213 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 220,300 11,015,000 3 10.308 50 T/J 603,399,800 0 B 0 214 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 10,000 2,000,000 1 80.000 200 T/J 49,800 190 B 10,000 215 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 5,000 5,000 0 200 1,000,000 1 694.444 5,000 T/J 191,200 4,810 B 100 216 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,210,500 60,525,000 42 4.169 50 T/J 47,319,800 0 B 0 217 ENVY Envy Technologies Indonesia Tbk. --U9---2 114 107 107 107 -7 1,067,900 114,265,300 115 28.919 107 T/J 23,115,100 0 B 0 218 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 2,040 2,040 2,040 -150 13,200 26,928,000 12 1,427.282 2,040 T/J 13,200 0 B 0 219 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 1,010 930 990 60 35,788,800 35,003,877,500 5,321 99.000 995 J 656,100 990 T/B 853,600 220 ERTX Eratex Djaja Tbk. --U4---2 128 135 135 135 7 200 27,000 1 57.298 123 J 2,800 0 B 0 221 ESIP Sinergi Inti Plastindo Tbk. --U3---2 174 173 164 173 -1 300 50,100 3 106.135 173 T/J 10,500 0 B 0 222 ESSA Surya Esa Perkasa Tbk. --M2K--1 159 165 159 163 4 2,075,100 337,299,400 292 303.476 164 J 14,900 163 T/B 12,000 223 ESTA Esta Multi Usaha Tbk. --U9---2 105 108 98 105 0 2,783,200 280,937,700 525 87.500 105 T/J 89,600 104 B 12,100 224 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 10,000 500,000 1 20.080 50 T/J 241,900 0 B 0 225 ETWA Eterindo Wahanatama Tbk --U3---1 50 51 50 50 0 21,700 1,085,100 6 4.118 50 T/J 9,900 0 B 0 226 EXCL XL Axiata Tbk. --M7BX-1 2,150 2,430 2,150 2,380 230 17,230,100 40,654,944,000 4,771 120.787 2,390 J 52,000 2,380 T/B 2,297,500 227 FAST Fast Food Indonesia Tbk. --U9---2 1,015 1,090 1,020 1,020 5 4,500 4,722,500 12 3,208.253 1,050 J 100 1,020 T/B 1,000 228 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,025 6,950 6,900 6,900 -125 1,100 7,605,000 4 1,581.263 7,000 J 400 6,900 T/B 200 229 FILM MD Pictures Tbk. --U9---1 155 159 145 156 1 677,500 105,958,200 172 74.286 157 J 1,200 156 T/B 187,100 230 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 231 FIRE Alfa Energi Investama Tbk. --U2---2 135 140 132 139 4 3,190,400 438,250,400 861 27.800 140 J 247,000 139 T/B 2,300 232 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,480 J 100 1,925 B 200 233 FITT Hotel Fitra International Tbk. --U9---2 55 59 53 59 4 3,500 196,800 24 57.843 59 T/J 11,400 54 B 5,500 234 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 235 FOOD Sentra Food Indonesia Tbk. --U5---2 82 90 80 86 4 253,100 21,593,000 57 63.704 87 J 109,300 86 T/B 17,100 236 FORU Fortune Indonesia Tbk --U9---2 110 103 103 103 -7 1,900 195,700 4 79.231 103 T/J 8,000 0 B 0 237 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,100 55,000 3 22.727 50 T/J 14,123,000 0 B 0 238 FPNI Lotte Chemical Titan Tbk. --U3---2 78 82 78 82 4 380,000 30,553,500 40 24.873 82 T/J 4,500 78 B 10,600 239 FREN Smartfren Telecom Tbk. --U7---1 76 96 76 95 19 539,135,200 47,537,114,400 14,577 5.278 96 J 2,866,100 95 T/B 5,131,500 240 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 110 98 110 10 421,900 42,187,400 8 100.000 104 J 100 98 B 18,800 241 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 8,582,300 0 B 0 242 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 60 54 57 1 2,999,200 172,831,300 410 35.625 57 T/J 74,800 56 B 445,300 243 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 0 0 1,410 0 0 0 0 1,128.000 1,755 J 900 1,335 B 100 244 GEMA Gema Grahasarana Tbk. --U9---2 372 0 0 372 0 0 0 0 826.667 362 J 25,000 0 B 0 245 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 246 GGRM Gudang Garam Tbk. --M5B3-1 46,650 50,650 46,650 49,825 3,175 2,521,600 124,335,315,000 6,511 1,944.390 49,950 J 3,600 49,825 T/B 33,200 247 GGRP Gunung Raja Paksi Tbk. --U3---2 280 284 274 274 -6 10,500 2,934,200 11 32.619 284 J 200 274 T/B 6,400 248 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,500 1,550 1,550 1,550 50 100 155,000 1 132.479 1,395 J 3,000 0 B 0 249 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 191 218 189 210 19 42,961,500 8,847,187,800 3,437 28.230 210 T/J 1,340,200 208 B 2,015,400 250 GJTL Gajah Tunggal Tbk. --M4---1 324 370 326 358 34 4,539,800 1,607,125,400 585 70.284 360 J 17,300 358 T/B 34,900 251 GLOB Global Teleshop Tbk. --U9---2 350 0 0 350 0 0 0 0 30.435 326 J 72,700 0 B 0 252 GLVA Galva Technologies Tbk. --U9---2 218 230 204 204 -14 122,800 25,174,600 83 90.265 208 J 1,100 204 T/B 300 253 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 83 74 82 6 16,809,100 1,339,103,500 799 20.500 83 J 777,400 82 T/B 1,206,700 254 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,950 18,875 17,950 18,875 -75 500 9,160,000 5 3,282.609 18,875 T/J 200 17,625 B 100 255 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 196 200 191 191 -5 800 153,900 4 113.018 191 T/J 2,500 184 B 200 256 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 257 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,185 1,185 1,160 1,175 -10 76,400 89,592,500 69 91.440 1,175 T/J 19,600 1,170 B 15,800 258 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 51 1 997,300 50,403,300 52 21.999 51 T/J 683,400 50 B 1,110,000 259 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 260 GSMF Equity Development Investment Tbk. --U8---2 107 100 100 100 -7 3,400 340,000 7 8.045 100 T/J 7,200 0 B 0 261 GTBO Garda Tujuh Buana Tbk --U2---2 80 88 77 80 0 33,400 2,630,600 12 69.565 81 J 10,000 80 T/B 7,000 262 GWSA Greenwood Sejahtera Tbk. --U6---1 92 101 86 99 7 396,000 38,437,500 45 39.600 100 J 600 99 T/B 9,900 263 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 600 30,000 4 26.579 50 T/J 11,058,000 0 B 0 264 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,519,000 0 B 0 265 HDFA Radana Bhaskara Finance Tbk. --U8---1 150 160 140 140 -10 4,000 562,000 5 78.760 142 J 100 0 B 0 266 HDIT Hensel Davest Indonesia Tbk. --U9---1 680 680 675 675 -5 300 203,000 2 128.571 665 J 8,000 0 B 0 267 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 268 HEAL Medikaloka Hermina Tbk. --U9---1 2,130 2,450 2,140 2,410 280 1,973,800 4,572,925,000 539 65.135 2,410 T/J 498,000 2,390 B 5,000 269 HELI Jaya Trishindo Tbk. --U7---2 181 196 177 189 8 2,400 451,400 13 171.818 189 T/J 2,600 188 B 100 270 HERO Hero Supermarket Tbk. --U9---1 800 800 800 800 0 32,600 26,080,000 11 1,669.867 805 J 6,000 800 T/B 1,300 271 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,250 2,390 2,250 2,300 50 642,600 1,474,590,000 414 704.096 2,300 T/J 14,700 2,290 B 20,500 272 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 3,000 1,800,000 1 923.077 600 T/J 16,400 0 B 0 273 HKMU HK Metals Utama Tbk. --U9---1 91 122 88 118 27 12,867,700 1,452,282,500 454 51.304 118 T/J 1,402,500 117 B 100 274 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,605 1,790 1,605 1,780 175 56,845,300 96,571,195,000 6,819 8,885.783 1,780 T/J 1,253,100 1,775 B 64,800 275 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 745 700 745 45 20,990,600 15,235,691,000 1,517 240.323 745 T/J 26,000 740 B 42,100 276 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 277 HOTL Saraswati Griya Lestari Tbk. --U9---1 84 94 79 88 4 7,000 555,900 18 47.568 88 T/J 6,700 0 B 0 278 HRME Menteng Heritage Realty Tbk. --U9---2 498 464 464 464 -34 7,800 3,619,200 7 441.905 464 T/J 45,682,200 0 B 0 279 HRTA Hartadinata Abadi Tbk. --M5---1 256 260 254 260 4 2,800 722,600 9 86.667 256 J 11,200 242 B 500 280 HRUM Harum Energy Tbk. --M2K--1 1,360 1,385 1,370 1,375 15 811,600 1,117,061,000 436 26.442 1,385 J 103,200 1,375 T/B 535,100 281 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 400 20,000 2 38.462 50 T/J 31,966,800 0 B 0 282 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 286 286 0 21,000 6,006,000 2 20.219 340 J 4,000 0 B 0 283 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 0 284 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,000 10,300 9,950 10,250 250 5,343,900 54,300,740,000 5,092 379.981 10,275 J 23,900 10,250 T/B 138,600 285 ICON Island Concepts Indonesia Tbk. --U9---2 64 67 60 60 -4 55,000 3,332,700 19 115.172 60 T/J 166,800 0 B 0 286 IDPR Indonesia Pondasi Raya Tbk. --U6---1 212 0 0 212 0 0 0 0 16.562 240 J 50,000 212 B 20,000 287 IFII Indonesia Fibreboard Industry Tbk. --U3---1 138 143 137 142 4 66,800 9,241,800 22 135.238 142 T/J 12,400 140 B 5,200 288 IFSH Ifishdeco Tbk. --U2---2 370 0 0 370 0 0 0 0 84.091 350 J 100 0 B 0 289 IGAR Champion Pacific Indonesia Tbk. --U3---1 210 250 210 230 20 221,500 48,160,000 69 150.327 230 T/J 5,400 222 B 35,200 290 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 291 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 2,100 105,000 3 14.286 50 T/J 17,911,600 0 B 0 292 IKAN Era Mandiri Cemerlang Tbk. --U5---2 208 222 208 218 10 1,964,300 423,238,400 222 181.667 218 T/J 6,600 216 B 181,100 293 IKBI Sumi Indo Kabel Tbk. --U4---2 248 250 232 232 -16 12,700 2,949,800 13 21.040 232 T/J 900 0 B 0 294 IMAS Indomobil Sukses Internasional Tbk. --M4---1 446 555 450 545 99 2,151,200 1,142,345,300 606 73.167 550 J 100,300 545 T/B 20,000 295 IMJS Indomobil Multi Jasa Tbk. --M8---1 160 180 149 178 18 1,550,500 243,248,400 155 35.600 179 J 33,000 177 B 1,600 296 IMPC Impack Pratama Industri Tbk. --U3---2 1,060 1,065 1,060 1,065 5 544,200 577,833,500 21 280.263 1,065 T/J 25,700 1,045 B 3,200 297 INAF Indofarma (Persero) Tbk. --U5---1 1,120 1,175 1,110 1,120 0 4,003,900 4,512,469,000 1,432 448.000 1,125 J 165,500 1,120 T/B 94,800 298 INAI Indal Aluminium Industry Tbk. --U3---2 430 450 400 400 -30 27,200 10,885,000 17 146.038 400 T/J 56,700 0 B 0 299 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 300 15,000 2 40.650 50 T/J 4,334,000 0 B 0 300 INCI Intanwijaya Internasional Tbk --U3---1 376 374 372 372 -4 26,300 9,836,000 3 40.234 374 J 14,900 0 B 0 301 INCO Vale Indonesia Tbk. --M2XX-1 2,320 2,470 2,250 2,460 140 13,180,800 31,336,582,000 2,725 1,004.082 2,460 T/J 126,100 2,440 B 71,200 302 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,600 6,850 6,600 6,725 125 12,455,800 83,530,277,500 5,193 1,151.167 6,725 T/J 2,344,600 6,700 B 93,300 303 INDO Royalindo Investa Wijaya Tbk. --U6---2 59 60 55 60 1 182,600 10,854,500 35 54.545 60 T/J 79,300 58 B 100 304 INDR Indo-Rama Synthetics Tbk. --U4---1 2,000 2,150 2,040 2,100 100 41,900 88,319,000 44 282.832 2,140 J 400 2,100 T/B 400 305 INDS Indospring Tbk. --M4---1 1,700 1,740 1,700 1,740 40 300 518,000 3 163.125 1,735 J 200 1,590 B 100 306 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 10,100 0 B 0 307 INDY Indika Energy Tbk. --M2K--1 740 775 720 765 25 7,564,400 5,684,442,000 2,318 25.932 770 J 193,800 765 T/B 86,100 308 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,510 5,025 4,550 5,025 515 10,371,900 50,519,043,500 5,761 258.931 5,050 J 94,900 5,025 T/B 1,318,900 309 INOV Inocycle Technology Group Tbk. --M3---2 310 310 300 300 -10 43,600 13,085,000 8 120.000 302 J 500 300 T/B 7,100 310 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 5,700 285,000 7 0.286 50 T/J 85,800 0 B 0 311 INPP Indonesian Paradise Property Tbk. --U9---2 720 900 700 700 -20 2,000 1,612,000 11 666.667 750 J 3,400 670 B 200 312 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,500 3,550 3,410 3,550 50 1,033,900 3,593,777,000 115 1,286.232 3,550 T/J 2,500 3,540 B 500 313 INRU Toba Pulp Lestari Tbk. --U3---2 860 900 900 900 40 100 90,000 1 9.137 900 T/J 918,600 0 B 0 314 INTA Intraco Penta Tbk. --U9---2 360 430 360 360 0 13,000 4,698,800 5 253.770 424 J 2,600 358 B 1,000 315 INTD Inter Delta Tbk --U9---2 206 256 236 236 30 200 49,200 2 72.681 206 J 7,600 0 B 0 316 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,925 13,100 12,000 12,950 1,025 3,885,500 49,223,930,000 4,046 518.000 12,950 T/J 518,000 12,800 B 300 317 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 294 312 290 298 4 8,165,100 2,451,866,600 1,152 18.171 300 J 2,293,200 298 T/B 800,500 318 IPCM Jasa Armada Indonesia Tbk. --U7---2 135 135 126 127 -8 220,000 27,868,800 76 33.421 128 J 100 127 T/B 1,100 319 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 56 62 55 62 6 193,200 11,656,100 52 29.524 62 T/J 14,300 58 B 1,600 320 IPTV MNC Vision Networks Tbk. --U9---1 408 418 404 408 0 8,041,400 3,303,135,000 7,197 170.000 408 T/J 160,300 406 B 173,900 321 IRRA Itama Ranoraya Tbk. --U9---2 525 560 525 540 15 4,619,000 2,470,998,000 764 144.385 540 T/J 15,300 535 B 1,700 322 ISAT Indosat Tbk. --M7K--1 1,945 2,180 1,985 2,180 235 6,411,600 13,466,241,000 3,605 155.714 2,190 J 5,500 2,180 T/B 84,000 323 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 158 165 153 159 1 37,126,600 5,939,713,300 2,684 53.898 160 J 516,100 159 T/B 2,002,700 324 ITIC Indonesian Tobacco Tbk. --U5---2 3,100 3,800 3,100 3,800 700 2,087,300 7,244,448,000 1,780 1,727.273 3,800 T/J 2,200 3,750 B 1,400 325 ITMA Sumber Energi Andalan Tbk. --U9---2 264 284 266 284 20 18,583,200 4,944,412,200 42 81.727 286 J 400 284 T/B 76,200 326 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,225 8,625 8,250 8,625 400 1,392,400 11,763,612,500 2,371 61.607 8,650 J 21,200 8,625 T/B 1,100 327 JAST Jasnita Telekomindo Tbk. --U7---2 470 438 438 438 -32 12,700 5,562,600 9 178.049 438 T/J 17,500,900 0 B 0 328 JAWA Jaya Agra Wattie Tbk. --U1---1 82 0 0 82 0 0 0 0 16.400 87 J 1,000 77 B 1,600 329 JAYA Armada Berjaya Trans Tbk. --U7---2 53 56 53 55 2 57,300 3,188,400 25 19.097 56 J 24,600 55 T/B 39,700 330 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 0 331 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 146,033,600 0 B 0 332 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 0 0 488 0 0 0 0 276.817 505 J 5,000 478 B 3,000 333 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 416 416 416 416 0 100,000 41,600,000 1 344.322 416 T/J 197,300 396 B 100 334 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 335 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 348 330 330 330 -18 800 264,000 5 235.714 330 T/J 600 328 B 300 336 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 970 1,010 970 990 20 31,651,900 31,229,776,000 4,872 270.640 995 J 181,100 990 T/B 472,100 337 JRPT Jaya Real Property Tbk. --M6K--1 404 428 404 426 22 9,282,300 3,869,668,800 378 409.615 426 T/J 145,000 424 B 8,700 338 JSKY Sky Energy Indonesia Tbk. --U4---1 98 113 93 106 8 50,354,800 5,173,512,200 3,407 53.000 106 T/J 144,400 105 B 466,600 339 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,880 3,390 2,870 3,300 420 13,924,800 43,868,708,000 5,571 194.598 3,310 J 1,000 3,300 T/B 155,000 340 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 985 J 600 0 B 0 341 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 835 830 830 0 175,900 145,998,500 11 1,844.444 830 T/J 68,400 825 B 11,800 342 KAEF Kimia Farma Tbk. --M5---1 1,305 1,350 1,295 1,305 0 8,900,300 11,657,372,000 2,340 1,305.000 1,310 J 369,200 1,305 T/B 476,600 343 KARW ICTSI Jasa Prima Tbk. --U7---2 50 51 50 50 0 128,600 6,430,300 13 8.464 51 J 100 50 T/B 4,000 344 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 986,500 49,325,000 62 33.333 50 T/J 113,200 0 B 0 345 KBLI KMI Wire & Cable Tbk. --M4K--1 500 472 466 466 -34 2,478,700 1,156,210,400 392 56.623 466 T/J 152,900 0 B 0 346 KBLM Kabelindo Murni Tbk. --U4---2 270 256 252 252 -18 47,300 11,943,600 18 8.400 268 J 900 0 B 0 347 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 350 J 3,700 0 B 0 348 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 349 KDSI Kedawung Setia Industrial Tbk. --U3---2 700 755 700 755 55 1,100 807,000 5 188.750 750 J 20,900 710 B 10,000 350 KEEN Kencana Energi Lestari Tbk. --M7---1 340 376 320 374 34 86,700 31,990,200 28 94.444 374 T/J 28,500 356 B 2,500 351 KEJU Mulia Boga Raya Tbk. --U5---2 745 750 745 750 5 7,200 5,372,000 21 100.000 750 T/J 12,700 740 B 8,700 352 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 55 50 50 0 642,100 32,106,500 28 1.818 50 T/J 197,400 0 B 0 353 KICI Kedaung Indah Can Tbk --U5---1 222 242 208 236 14 3,400 776,600 7 50.105 236 T/J 5,900 210 B 100 354 KIJA Kawasan Industri Jababeka Tbk. --M6---1 120 143 118 141 21 4,402,800 581,159,400 611 4.892 142 J 350,500 141 T/B 53,900 355 KINO Kino Indonesia Tbk. --M5---1 1,960 2,120 1,960 2,050 90 4,234,400 8,743,711,500 1,237 53.947 2,050 T/J 80,500 2,040 B 5,200 356 KIOS Kioson Komersial Indonesia Tbk. --U9---2 188 191 175 180 -8 4,200 765,900 11 60.000 189 J 1,600 179 B 100 357 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 100 0 B 0 358 KKGI Resource Alam Indonesia Tbk. --U2---1 160 167 159 166 6 4,800 794,100 6 582.456 198 J 3,800 166 T/B 5,000 359 KLBF Kalbe Farma Tbk. --M5BX-1 1,250 1,290 1,225 1,270 20 35,382,900 44,147,868,000 6,734 12,386.619 1,270 T/J 762,000 1,265 B 91,700 360 KMTR Kirana Megatara Tbk. --U3---2 200 260 200 258 58 25,100 5,250,400 30 56.332 256 J 10,000 191 B 700 361 KOBX Kobexindo Tractors Tbk. --U9---1 90 105 84 87 -3 3,274,900 293,717,800 421 21.750 88 J 4,000 87 T/B 103,100 362 KOIN Kokoh Inti Arebama Tbk --U9---2 110 0 0 110 0 0 0 0 74.412 118 J 100 103 B 1,700 363 KONI Perdana Bangun Pusaka Tbk --U9---2 460 0 0 460 0 0 0 0 96.842 430 J 100 428 B 2,300 364 KOPI Mitra Energi Persada Tbk. --U7---2 585 0 0 585 0 0 0 0 148.101 585 J 11,800 565 B 700 365 KOTA DMS Propertindo Tbk. --U6---1 520 525 490 525 5 11,400 5,954,500 8 262.500 525 T/J 148,100 490 B 600 366 KPAL Steadfast Marine Tbk. --U4---1 107 111 105 108 1 466,300 50,454,900 88 93.913 111 J 4,600 108 T/B 88,500 367 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 27,600 1,380,000 7 29.762 50 T/J 1,948,500 0 B 0 368 KPIG MNC Land Tbk. --M9---2 117 117 114 117 0 5,562,300 648,061,400 138 251.759 117 T/J 958,700 116 B 1,001,500 369 KRAH Grand Kartech Tbk. --U4---2 452 432 424 424 -28 3,400 1,449,600 7 154.182 424 T/J 700 0 B 0 370 KRAS Krakatau Steel (Persero) Tbk. --U3---1 166 184 167 183 17 11,151,100 1,947,305,600 1,157 22.751 184 J 322,800 183 T/B 167,400 371 KREN Kresna Graha Investama Tbk. --U9---1 302 302 282 282 -20 1,907,600 541,030,000 319 2,933.833 282 T/J 285,400 0 B 0 372 LAND Trimitra Propertindo Tbk. --U6---2 434 470 448 470 36 210,900 94,945,400 17 120.513 468 J 2,500 408 B 2,500 373 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 20,736,100 0 B 0 374 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 375 LCKM LCK Global Kedaton Tbk. --U7---2 304 320 318 318 14 7,600 2,417,000 3 152.885 318 T/J 64,600 300 B 5,000 376 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 7,000 350,000 2 7.806 50 T/J 15,935,800 0 B 0 377 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,050 J 2,100 5,150 B 200 378 LINK Link Net Tbk. --M9---1 2,400 2,400 2,240 2,300 -100 986,500 2,289,770,000 1,220 143.750 2,300 T/J 202,700 2,290 B 16,700 379 LION Lion Metal Works Tbk. --U3---1 300 300 280 290 -10 48,900 13,714,400 34 181.626 288 J 100 282 B 100 380 LMAS Limas Indonesia Makmur Tbk --U9---2 50 52 50 51 1 985,000 49,940,600 124 16.029 52 J 564,900 51 T/B 398,100 381 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 97 81 84 -3 2,900 237,100 5 12.257 81 J 35,000 0 B 0 382 LMSH Lionmesh Prima Tbk. --U3---2 350 398 326 326 -24 9,900 3,272,000 14 45.278 340 J 2,000 326 T/B 300 383 LPCK Lippo Cikarang Tbk --U6---1 482 600 482 600 118 1,674,200 943,373,300 459 67.648 600 T/J 371,600 595 B 149,000 384 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 800 0 B 0 385 LPIN Multi Prima Sejahtera Tbk --U4---2 170 171 171 171 1 800 136,800 1 78.000 200 J 200 171 T/B 20,000 386 LPKR Lippo Karawaci Tbk. --M6K--1 139 157 139 157 18 32,321,600 4,800,594,500 1,966 50.698 158 J 369,600 157 T/B 1,592,300 387 LPLI Star Pacific Tbk --U9---2 81 91 81 81 0 4,100 333,100 4 2.499 81 T/J 21,000 80 B 100 388 LPPF Matahari Department Store Tbk. --M9XX-1 1,095 1,295 1,100 1,285 190 46,137,400 56,783,840,500 11,183 29.118 1,290 J 80,100 1,285 T/B 862,900 389 LPPS Lippo Securities Tbk. --U8---2 73 73 68 72 -1 10,700 736,100 9 4.891 72 T/J 8,600 68 B 31,500 390 LRNA Eka Sari Lorena Transport Tbk. --U7---2 125 156 118 156 31 600 79,400 6 17.333 156 T/J 1,313,600 145 B 100 391 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 800 840 795 830 30 19,831,500 16,224,890,000 2,185 214.194 830 T/J 429,300 825 B 381,800 392 LTLS Lautan Luas Tbk. --U9---1 468 490 468 488 20 165,600 78,357,200 25 172.506 488 T/J 13,500 472 B 55,000 393 LUCK Sentral Mitra Informatika Tbk. --U9---2 408 426 404 424 16 826,000 346,747,200 403 148.252 424 T/J 46,400 422 B 2,200 394 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 395 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 50 50 0 4,500 225,000 1 45.455 50 T/J 61,924,300 0 B 0 396 MAIN Malindo Feedmill Tbk. --M3K--1 478 510 478 505 27 7,341,600 3,635,057,100 1,227 286.932 510 J 324,700 505 T/B 693,300 397 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 17,700 885,000 9 6.835 50 T/J 394,107,600 0 B 0 398 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 399 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,590 1,690 1,480 1,590 0 1,271,000 1,968,681,500 462 75.714 1,590 T/J 155,800 1,585 B 3,600 400 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,650 1,600 1,550 1,550 -100 5,500 8,771,500 8 92.262 1,600 J 98,300 1,550 T/B 200 401 MAPI Mitra Adiperkasa Tbk. --M9K--1 458 570 462 565 107 31,538,400 16,440,027,400 3,886 906.684 565 T/J 115,000 560 B 247,500 402 MARI Mahaka Radio Integra Tbk. --M9---2 162 161 151 158 -4 155,100 23,707,600 29 210.667 161 J 50,000 153 B 300 403 MARK Mark Dynamics Indonesia Tbk. --U3---1 340 342 332 342 2 2,227,400 755,065,200 140 684.000 342 T/J 1,000 340 B 27,700 404 MASA Multistrada Arah Sarana Tbk. --U4---1 492 494 460 492 0 1,300 629,400 11 349.829 488 J 300 460 B 1,100 405 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,850 J 100 0 B 0 406 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,570 1,600 1,550 1,550 -20 49,700 77,628,000 27 119.231 1,550 T/J 1,600 1,500 B 900 407 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 332 354 334 354 22 870,100 302,932,400 195 22.125 354 T/J 45,300 350 B 183,600 408 MBTO Martina Berto Tbk. --U5---1 68 91 70 72 4 102,500 8,732,500 64 9.730 75 J 200 72 T/B 900 409 MCAS M Cash Integrasi Tbk. --U9---2 1,015 1,020 965 965 -50 64,700 64,435,500 68 69.675 980 J 28,600 965 T/B 12,100 410 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 82 89 81 87 5 987,600 83,910,900 99 78.033 88 J 102,000 87 T/B 228,200 411 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 8,941,100 0 B 0 412 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,080 1,150 1,050 1,090 10 46,741,700 52,444,548,500 1,954 284.230 1,095 J 16,800 1,090 T/B 792,100 413 MDKI Emdeki Utama Tbk. --U3---2 165 175 165 165 0 13,700 2,279,200 11 38.613 165 T/J 400 161 B 11,200 414 MDLN Modernland Realty Tbk. --M6---1 79 93 79 86 7 141,939,300 12,254,536,800 2,789 25.523 86 T/J 238,700 85 B 1,991,200 415 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 42,246,300 0 B 0 416 MEDC Medco Energi Internasional Tbk. --M2K--1 480 510 460 505 25 144,578,300 71,277,353,800 8,208 889.445 505 T/J 1,047,500 500 B 2,615,800 417 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 6,450 6,450 0 100 645,000 1 4,701.577 6,450 T/J 900 6,100 B 100 418 MERK Merck Tbk. --U5---2 1,830 1,860 1,815 1,850 20 52,700 97,516,000 38 4,877.792 1,855 J 10,400 1,850 T/B 2,600 419 META Nusantara Infrastructure Tbk. --U7---1 113 125 111 111 -2 3,532,000 399,463,900 121 33.629 121 J 300,000 111 T/B 11,600 420 MFIN Mandala Multifinance Tbk. --U8---2 1,035 1,030 1,030 1,030 -5 15,000 15,450,000 1 1,056.410 1,035 J 10,000 970 B 100 421 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 410 460 382 438 28 16,600 6,789,200 32 219.000 438 T/J 300 388 B 400 422 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 423 MGRO Mahkota Group Tbk. --M1K--1 635 650 630 645 10 1,227,000 789,069,500 125 286.667 645 T/J 12,100 640 B 200 424 MICE Multi Indocitra Tbk. --U9---2 344 340 324 340 -4 4,700 1,582,800 8 69.388 340 T/J 97,600 334 B 100 425 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,250 1,250 1,250 0 100 125,000 1 454.545 1,300 J 100 1,205 B 100 426 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,060 2,230 2,030 2,100 40 2,757,000 5,772,941,000 1,315 123.640 2,150 J 1,000 2,090 B 900 427 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 500 25,000 2 238.095 50 T/J 2,444,900 0 B 0 428 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,865,000 0 B 0 429 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 430 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 10,000 500,000 2 125.000 50 T/J 12,594,200 0 B 0 431 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 300 0 B 0 432 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,850 11,350 10,900 11,275 425 41,700 469,215,000 29 71,815.287 11,300 J 200 11,275 T/B 300 433 MLIA Mulia Industrindo Tbk --U3---2 610 625 585 620 10 6,548,800 4,027,123,500 265 103.549 620 T/J 61,200 615 B 17,400 434 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 5,647,300 282,536,100 134 5.735 50 T/J 4,697,700 0 B 0 435 MLPT Multipolar Technology Tbk. --U9---1 344 414 394 394 50 200 80,800 2 82.083 388 J 1,200 340 B 200 436 MMLP Mega Manunggal Property Tbk. --M6---2 148 157 140 155 7 1,265,300 193,896,400 27 26.496 155 T/J 54,200 150 B 495,000 437 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,055 980 1,050 50 36,257,200 36,643,206,000 11,282 116.667 1,050 T/J 28,671,500 1,045 B 200,000 438 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,130 1,130 1,130 -5 500 565,000 1 194.828 1,120 J 500 0 B 0 439 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 480 580 480 570 90 3,374,500 1,829,006,200 614 38.000 570 T/J 6,600 565 B 500 440 MPOW Megapower Makmur Tbk. --U7---2 54 56 51 53 -1 199,500 10,332,800 70 26.500 55 J 59,800 53 T/B 30,100 441 MPPA Matahari Putra Prima Tbk. --U9---1 82 90 82 87 5 2,116,600 181,861,900 262 36.578 88 J 1,000 87 T/B 100,000 442 MPRO Maha Properti Indonesia Tbk. --U6---2 1,135 1,185 1,110 1,110 -25 200 229,500 2 1,009.091 1,060 J 5,000 0 B 0 443 MRAT Mustika Ratu Tbk. --U5---1 129 140 134 137 8 3,800 528,200 15 21.077 135 J 200 129 B 300 444 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 0 0 5,275 0 0 0 0 478.465 5,100 J 100 0 B 0 445 MSIN MNC Studios International Tbk. --M9---2 346 350 346 346 0 40,500 14,050,200 11 69.200 346 T/J 280,000 344 B 12,500 446 MSKY MNC Sky Vision Tbk. --U9---1 1,270 0 0 1,270 0 0 0 0 83.553 1,200 J 4,900 1,195 B 500 447 MTDL Metrodata Electronics Tbk. --M9K--1 1,185 1,270 1,185 1,185 0 1,043,100 1,287,441,500 302 2,133.290 1,220 J 600 1,185 T/B 107,200 448 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 133,621,300 0 B 0 449 MTLA Metropolitan Land Tbk. --U6---1 380 390 390 390 10 300 117,000 2 163.968 388 J 39,900 356 B 100 450 MTPS Meta Epsi Tbk. --U7---2 200 270 230 270 70 75,400 19,660,800 65 84.375 0 J 0 270 T/B 46,600 451 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 452 MTSM Metro Realty Tbk. --U6---2 202 202 188 202 0 3,500 673,400 7 51.762 202 T/J 102,400 195 B 300 453 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 142,900 7,145,000 22 50.000 51 J 50,000 50 T/B 600 454 MYOH Samindo Resources Tbk. --U2---1 1,335 1,285 1,245 1,275 -60 237,300 299,255,000 92 151.863 1,275 T/J 10,000 1,245 B 300 455 MYOR Mayora Indah Tbk. --M5KB-1 1,810 1,900 1,770 1,890 80 5,050,000 9,263,548,500 1,708 9,454.727 1,890 T/J 38,600 1,880 B 29,000 456 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 457 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 458 MYTX Asia Pacific Investama Tbk. --U4---1 56 56 53 53 -3 32,700 1,793,100 6 7.966 55 J 1,000 53 T/B 24,300 459 NASA Ayana Land International Tbk. --U9---2 226 226 212 212 -14 59,300 12,648,600 10 205.825 218 J 20,000 0 B 0 460 NATO Nusantara Properti Internasional Tbk. --U9---2 1,120 1,120 1,050 1,120 0 62,407,800 68,078,361,500 458 1,087.379 1,125 J 15,500 1,115 B 220,000 461 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 0 0 154 0 0 0 0 91.667 153 J 200 0 B 0 462 NFCX NFC Indonesia Tbk. --U9---2 2,310 0 0 2,310 0 0 0 0 124.865 2,310 J 9,700 2,150 B 500 463 NICK Charnic Capital Tbk. --U9---2 306 0 0 306 0 0 0 0 153.000 306 J 900 0 B 0 464 NIKL Pelat Timah Nusantara Tbk. --U3---1 408 436 412 424 16 2,441,800 1,029,747,800 663 130.462 426 J 52,300 424 T/B 262,500 465 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 466 NIRO City Retail Developments Tbk. --U6---2 159 159 159 159 0 11,100 1,764,900 1 151.429 168 J 100 159 T/B 5,000,000 467 NISP Bank OCBC NISP Tbk. --U8---1 780 780 740 770 -10 24,900 19,207,000 12 933.062 770 T/J 26,200 765 B 300 468 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 200 855 B 200 469 NRCA Nusa Raya Cipta Tbk. --U6---1 274 286 276 284 10 403,200 112,452,200 57 33.412 282 J 4,200 280 B 2,000 470 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 60,677,000 0 B 0 471 NZIA Nusantara Almazia Tbk. --U6---1 264 262 246 246 -18 13,800 3,396,400 18 111.818 260 J 200 246 T/B 400 472 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 334 J 400 280 B 5,000 473 OCAP Onix Capital Tbk. --U9---2 160 0 0 160 0 0 0 0 80.000 158 J 2,800 150 B 200 474 OKAS Ancora Indonesia Resources Tbk. --U9---2 61 67 57 57 -4 1,585,300 94,931,800 84 142.611 57 T/J 337,100 0 B 0 475 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 476 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 89 90 88 89 0 576,100 51,452,400 48 65.926 90 J 137,100 89 T/B 45,400 477 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 34,100 1,705,000 4 98.922 50 T/J 2,379,500 0 B 0 478 PALM Provident Agro Tbk. --U1---2 198 266 186 236 38 6,700 1,573,800 9 64.504 236 T/J 11,700 186 B 23,900 479 PAMG Bima Sakti Pertiwi Tbk. --U6---1 104 106 97 97 -7 79,670,700 7,873,715,800 9,281 97.000 97 T/J 5,661,900 0 B 0 480 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 78 79 73 73 -5 33,800 2,470,900 9 67.593 73 T/J 18,900 0 B 0 481 PANR Panorama Sentrawisata Tbk. --U9---1 85 89 85 89 4 819,400 71,791,900 119 53.399 89 T/J 4,200 88 B 100,000 482 PANS Panin Sekuritas Tbk. --U8---1 900 995 920 945 45 47,400 46,234,000 35 687.273 945 T/J 3,000 925 B 19,800 483 PBID Panca Budi Idaman Tbk. --U3---1 835 885 835 870 35 27,800 23,656,000 22 102.353 870 T/J 800 835 B 200 484 PBRX Pan Brothers Tbk. --M4---1 216 242 216 218 2 1,202,200 271,522,400 119 385.841 226 J 800 218 T/B 28,800 485 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 40,000 0 B 0 486 PCAR Prima Cakrawala Abadi Tbk. --U5---2 240 242 238 238 -2 800 192,200 7 158.667 238 T/J 5,800 224 B 600 487 PDES Destinasi Tirta Nusantara Tbk --U9---2 800 850 800 800 0 300 245,000 2 400.000 745 J 5,300 0 B 0 488 PEGE Panca Global Kapital Tbk. --U9---2 151 151 151 151 0 50,900 7,685,900 4 326.233 185 J 500 165 B 100 489 PEHA Phapros Tbk. --U5---2 975 995 910 940 -35 160,800 153,659,000 73 78.464 945 J 500 940 T/B 23,400 490 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 800 895 815 895 95 297,293,100 257,041,457,000 14,498 298.333 895 T/J 2,476,500 890 B 1,559,600 491 PGJO Tourindo Guide Indonesia Tbk. --U----3 95 94 89 94 -1 10,300 917,700 4 117.500 89 J 47,600 86 B 100 492 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 316 300 316 -4 200 61,600 2 421.333 316 T/J 1,200 300 B 100 493 PICO Pelangi Indah Canindo Tbk --U3---2 370 370 352 352 -18 22,100 7,812,400 22 54.154 364 J 10,000 352 T/B 100 494 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 590 630 575 600 10 104,200 62,830,000 54 117.073 600 T/J 39,100 575 B 100 495 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 3,500 175,000 1 12.500 50 T/J 3,475,900 0 B 0 496 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 497 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,500 2,500 2,360 2,400 -100 1,700 4,081,000 10 995.892 2,490 J 100 2,400 T/B 400 498 PMJS Putra Mandiri Jembar Tbk. --U9---2 105 120 104 117 12 434,500 47,442,000 58 93.600 117 T/J 20,300 111 B 200 499 PNBN Bank Pan Indonesia Tbk --M8K--1 740 785 740 785 45 3,188,300 2,448,192,000 337 1,307.026 790 J 181,400 785 T/B 292,100 500 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 20,500 1,025,000 4 50.000 50 T/J 4,603,200 0 B 0 501 PNIN Paninvest Tbk. --U8---1 700 765 725 725 25 396,200 291,635,500 69 770.949 735 J 106,000 725 T/B 115,000 502 PNLF Panin Financial Tbk. --M8K--1 194 208 194 206 12 17,345,000 3,475,152,300 1,348 222.655 208 J 208,100 206 T/B 829,200 503 PNSE Pudjiadi & Sons Tbk. --U9---2 560 550 550 550 -10 2,500 1,375,000 1 274.813 610 J 100 560 B 100 504 POLA Pool Advista Finance Tbk. --U8---2 55 58 52 55 0 23,100 1,215,200 24 40.741 54 J 11,200 52 B 17,000 505 POLI Pollux Investasi Internasional Tbk. --U6---2 1,040 1,030 980 1,030 -10 900 914,000 4 62.997 1,020 J 100 985 B 100 506 POLL Pollux Properti Indonesia Tbk. --U6---1 8,800 9,275 9,075 9,225 425 492,700 4,516,257,500 105 1,500.000 9,225 T/J 2,100 9,075 B 300 507 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 0 508 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 211,100 10,555,000 7 0.429 50 T/J 400,600 0 B 0 509 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 5,473,000 273,650,000 51 31.736 50 T/J 32,168,900 0 B 0 510 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 0 0 575 0 0 0 0 107.477 560 J 200 0 B 0 511 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 118,300 5,915,000 35 33.333 50 T/J 18,108,100 0 B 0 512 POWR Cikarang Listrindo Tbk. --M7---2 585 615 595 600 15 1,141,900 685,641,500 249 40.000 615 J 9,300 600 T/B 16,600 513 PPRE PP Presisi Tbk. --U7---1 110 130 110 129 19 25,334,400 3,152,314,000 2,062 30.000 129 T/J 2,652,900 128 B 200,100 514 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 21,289,300 1,064,465,000 661 108.108 50 T/J 42,990,700 0 B 0 515 PRAS Prima Alloy Steel Universal Tbk. --U4---1 167 160 160 160 -7 700 112,000 3 90.075 165 J 20,000 157 B 500 516 PRDA Prodia Widyahusada Tbk. --U9---1 3,070 3,110 3,070 3,100 30 855,000 2,650,378,000 112 47.692 3,470 J 1,000 3,100 T/B 12,000 517 PRIM Royal Prima Tbk. --U9---2 288 308 270 308 20 4,800 1,336,400 16 61.600 306 J 2,100 280 B 300 518 PSAB J Resources Asia Pasifik Tbk. --M2---2 198 200 195 197 -1 27,549,500 5,435,602,300 2,156 639.133 198 J 325,000 197 T/B 468,500 519 PSDN Prasidha Aneka Niaga Tbk --U5---2 123 0 0 123 0 0 0 0 12.300 133 J 1,400 119 B 2,200 520 PSGO Palma Serasih Tbk. --U1---2 111 121 109 109 -2 24,000 2,653,300 14 103.810 108 J 4,500 0 B 0 521 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,649,800 0 B 0 522 PSSI Pelita Samudera Shipping Tbk. --U7---1 148 147 138 145 -3 530,400 74,394,500 96 107.407 145 T/J 16,900 139 B 52,400 523 PTBA Bukit Asam Tbk. --M2BX-1 2,110 2,160 2,090 2,160 50 18,666,000 39,845,011,000 4,797 1,878.261 2,160 T/J 489,200 2,150 B 772,300 524 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 65 B 10,000 525 PTPP PP (Persero) Tbk. --M6XX-1 570 710 580 710 140 119,672,300 79,763,904,000 9,489 133.459 0 J 0 710 T/B 9,619,300 526 PTPW Pratama Widya Tbk. --U7---2 605 605 570 605 0 20,800 12,548,000 16 93.077 750 J 1,500 605 T/B 19,200 527 PTRO Petrosea Tbk. --M2---1 1,300 1,365 1,300 1,355 55 1,409,300 1,882,854,500 468 1,084.000 1,355 T/J 236,400 1,350 B 50,700 528 PTSN Sat Nusapersada Tbk --M4---1 156 210 170 179 23 32,701,800 6,577,715,300 2,955 92.586 180 J 2,800 179 T/B 180,000 529 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,650 J 200 0 B 0 530 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 258 J 2,200 212 B 3,000 531 PURA Putra Rajawali Kencana Tbk. --U7---2 71 78 70 76 5 82,053,500 6,108,736,300 9,847 72.381 76 T/J 1,833,300 75 B 604,000 532 PURE Trinitan Metals and Minerals Tbk. --U3---1 101 119 95 113 12 20,494,000 2,234,160,900 2,195 37.667 114 J 134,500 113 T/B 49,300 533 PWON Pakuwon Jati Tbk. --M6B3-1 344 416 348 416 72 110,719,500 42,581,082,800 9,153 1,603.763 418 J 436,000 416 T/B 3,645,700 534 PYFA Pyridam Farma Tbk --U5---2 172 172 172 172 0 200 34,400 1 168.561 191 J 5,000 173 B 1,300 535 PZZA Sarimelati Kencana Tbk. --U9---1 570 575 555 560 -10 3,732,600 2,103,672,000 792 50.909 565 J 15,000 555 B 114,400 536 RAJA Rukun Raharja Tbk. --M7---1 103 109 99 103 0 26,339,200 2,717,207,100 2,714 353.806 104 J 498,800 103 T/B 332,400 537 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 510 625 515 620 110 29,643,100 17,029,945,500 3,185 387.500 625 J 124,300 620 T/B 798,700 538 RANC Supra Boga Lestari Tbk. --U9---1 286 294 284 294 8 800 232,200 3 58.800 294 T/J 91,300 274 B 100 539 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 3,271,300 163,565,000 50 15.994 50 T/J 3,371,200 0 B 0 540 RDTX Roda Vivatex Tbk --U6---1 4,700 4,800 4,800 4,800 100 200 960,000 1 252.872 4,800 T/J 300 4,700 B 100 541 REAL Repower Asia Indonesia Tbk. --U6---2 82 96 77 77 -5 213,557,800 17,216,844,700 17,935 77.000 78 J 8,980,500 77 T/B 7,500 542 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 11,400 0 B 0 543 RICY Ricky Putra Globalindo Tbk --U4---1 133 127 125 125 -8 1,100 138,300 4 19.853 125 T/J 9,400 124 B 400 544 RIGS Rig Tenders Indonesia Tbk. --U7---2 228 234 214 228 0 104,900 22,972,800 27 93.423 228 T/J 10,000 226 B 5,000 545 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 546 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 442 446 442 446 4 656,600 290,891,200 120 273.620 446 T/J 66,100 442 B 200 547 RMBA Bentoel Internasional Investama Tbk. --U5---1 262 262 244 250 -12 12,600 3,296,600 11 1,956.182 276 J 5,000 248 B 2,300 548 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 124,400 6,220,100 8 79.834 51 J 14,200 50 T/B 86,600 549 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,280 1,235 1,260 10 286,000 359,501,500 22 494.118 1,250 J 333,400 1,235 B 4,100 550 RUIS Radiant Utama Interinsco Tbk. --U2---2 195 186 183 183 -12 15,900 2,939,800 13 73.200 183 T/J 220,100 0 B 0 551 SAFE Steady Safe Tbk --U7---2 189 199 187 199 10 259,800 48,930,700 49 20.035 199 T/J 300 181 B 32,500 552 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 140 140 140 1 101,000 14,140,000 4 175.000 140 T/J 293,500 139 B 1,000 553 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 340 424 360 400 60 5,157,200 2,076,964,800 1,029 333.333 414 J 900 400 T/B 232,100 554 SAPX Satria Antaran Prima Tbk. --U7---2 1,165 0 0 1,165 0 0 0 0 466.000 1,155 J 200 0 B 0 555 SATU Kota Satu Properti Tbk. --U6---2 51 50 50 50 -1 15,800 790,000 6 42.735 51 J 69,600 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 9,200 9,200 9,200 100 1,700 15,640,000 4 5,935.484 9,200 T/J 10,000 8,550 B 5,000 558 SCMA Surya Citra Media Tbk. --M9XX-1 790 845 795 845 55 38,645,300 31,604,192,500 3,494 382.261 850 J 490,400 845 T/B 308,200 559 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 560 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 1,000 50,000 2 27.536 50 T/J 1,449,700 0 B 0 561 SDPC Millennium Pharmacon International Tbk. --U9---1 79 89 76 81 2 23,000 1,866,700 21 54.069 84 J 5,400 81 T/B 1,200 562 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 795 800 800 800 5 10,000 8,000,000 1 894.805 800 T/J 13,600 795 B 2,000 563 SFAN Surya Fajar Capital Tbk. --U9---2 770 770 765 770 0 4,400 3,367,000 6 409.574 770 T/J 2,600 765 B 2,200 564 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,490 2,450 2,490 40 23,600 58,494,000 24 106.410 2,490 T/J 19,600 2,470 B 500 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,610 3,610 3,610 3,610 0 300 1,083,000 1 167.760 3,610 T/J 49,100 0 B 0 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 675 685 665 670 -5 469,000 317,405,000 93 478.571 670 T/J 12,200 660 B 2,400 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,325 1,245 1,305 65 11,249,100 14,669,144,500 2,997 225.000 1,305 T/J 313,900 1,300 B 3,300 568 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,600 5,400 5,600 0 25,700 141,575,000 63 63.601 5,600 T/J 2,600 5,575 B 300 569 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---1 232 244 226 242 10 6,751,200 1,603,915,600 457 22.000 242 T/J 95,800 240 B 564,500 571 SINI Singaraja Putra Tbk. --U3---2 1,370 0 0 1,370 0 0 0 0 1,268.519 1,300 J 1,000 0 B 0 572 SIPD Sierad Produce Tbk. --U3---2 850 840 840 840 -10 200 168,000 2 0.933 840 T/J 3,800 0 B 0 573 SKBM Sekar Bumi Tbk. --U5---2 370 364 346 346 -24 200 71,000 2 300.870 364 J 1,700 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---2 420 448 412 422 2 653,300 274,535,600 29 60.286 436 J 1,700 420 B 1,000 576 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 577 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,770 4,840 4,770 4,790 20 348,700 1,673,680,000 83 4,165.217 4,800 J 1,100 4,770 B 900 578 SMAR Smart Tbk. --U1---2 2,330 2,500 2,350 2,500 170 5,600 13,283,000 10 826.009 2,520 J 1,000 2,500 T/B 800 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 226 248 228 244 18 11,236,600 2,683,491,200 1,152 43.571 246 J 266,200 244 T/B 109,500 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 670 830 680 810 140 30,200 24,039,000 42 978.261 815 J 1,100 805 B 3,500 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 71 95 69 69 -2 800 65,100 6 8.742 93 J 300 69 T/B 19,600 582 SMDR Samudera Indonesia Tbk. --U7---1 154 158 146 153 -1 375,900 57,392,900 124 614.014 154 J 20,800 147 B 35,000 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,700 8,275 7,675 8,125 425 7,254,800 58,060,082,500 3,980 2,827.267 8,150 J 38,500 8,125 T/B 100 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 184 184 0 400 73,600 1 95.337 184 T/J 19,800 180 B 5,000 585 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 11,950 J 100 0 B 0 586 SMMT Golden Eagle Energy Tbk. --U2---2 95 91 89 89 -6 135,300 12,062,500 14 208.216 93 J 300 89 T/B 11,300 587 SMRA Summarecon Agung Tbk. --M6K--1 424 515 424 510 86 120,790,700 57,882,456,300 8,124 837.989 510 T/J 541,600 505 B 245,800 588 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 1,180 1,200 1,155 1,180 0 2,321,700 2,738,199,000 1,103 3,151.794 1,185 J 34,500 1,180 T/B 5,500 590 SOCI Soechi Lines Tbk. --M7---1 114 121 110 118 4 13,288,600 1,563,537,600 873 21.455 119 J 245,900 118 T/B 3,900 591 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---2 398 396 380 394 -4 2,400 918,200 6 142.754 396 J 4,800 372 B 100 593 SOTS Satria Mega Kencana Tbk. --U9---2 210 0 0 210 0 0 0 0 127.273 208 J 100 0 B 0 594 SPMA Suparma Tbk. --U3---1 270 272 256 256 -14 18,000 4,748,400 14 114.757 258 J 2,000 256 T/B 300 595 SPTO Surya Pertiwi Tbk. --M9K--2 575 605 575 575 0 17,900 10,436,500 13 49.569 565 J 1,800 550 B 300 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 199 206 199 200 1 4,890,600 983,633,300 546 113.651 202 J 223,900 200 T/B 194,900 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 186 192 174 192 6 83,500 15,003,700 25 204.907 190 J 3,100 178 B 100 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 151 164 153 164 13 80,951,000 12,978,669,600 3,449 68.333 165 J 6,856,900 164 T/B 2,989,500 599 SRSN Indo Acidatama Tbk --U3---1 62 64 61 63 1 2,626,500 164,556,200 99 11.474 63 T/J 30,900 62 B 156,600 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,970 2,890 2,900 30 208,200 604,159,000 149 52.727 2,900 T/J 109,200 2,890 B 27,000 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 372 408 368 400 28 46,805,900 18,478,064,800 1,577 164.103 400 T/J 303,700 398 B 145,300 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,005 1,045 975 1,045 40 10,153,600 10,107,763,000 770 155.970 1,045 T/J 86,800 1,040 B 300,000 603 SSTM Sunson Textile Manufacture Tbk --U4---2 420 0 0 420 0 0 0 0 98.824 500 J 600 400 B 100 604 STAR Buana Artha Anugerah Tbk. --U4---1 139 139 133 139 0 6,300 864,500 9 136.275 140 J 600,600 135 B 100 605 STTP Siantar Top Tbk. --U5---2 9,525 0 0 9,525 0 0 0 0 5,628.435 9,300 J 400 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 10,173,600 0 B 0 608 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 4,000 J 200 0 B 0 609 SURE Super Energy Tbk. --U2---2 2,850 0 0 2,850 0 0 0 0 1,838.710 2,860 J 33,300 2,850 B 2,400 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 92 85 92 2 412,100 36,831,900 83 57.500 92 T/J 48,900 88 B 20,500 611 TALF Tunas Alfin Tbk. --U3---2 260 0 0 260 0 0 0 0 65.823 260 J 4,700 0 B 0 612 TAMA Lancartama Sejati Tbk. --U6---2 159 168 156 165 6 35,400 5,549,200 23 94.286 165 T/J 51,700 157 B 10,000 613 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 614 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 615 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 2,000 100,000 3 8.929 50 T/J 42,618,300 0 B 0 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 905 950 855 950 45 58,533,200 54,187,125,000 2,069 234.568 950 T/J 25,500 945 B 565,300 617 TBLA Tunas Baru Lampung Tbk. --M5---1 490 535 492 535 45 2,827,900 1,470,576,900 861 121.826 540 J 102,900 535 T/B 54,200 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 695 690 650 685 -10 1,200 787,500 4 97.163 695 J 43,000 655 B 200 619 TCID Mandom Indonesia Tbk. --U5---1 9,200 9,275 9,275 9,275 75 100 927,500 1 909.742 9,300 J 2,600 9,075 B 100 620 TCPI Transcoal Pacific Tbk. --U7---2 4,830 5,050 4,840 4,990 160 10,189,400 49,925,970,500 10,764 3,615.942 4,990 T/J 23,400 4,980 B 100 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 166 178 155 160 -6 265,100 41,986,100 96 70.175 160 T/J 1,345,300 158 B 1,200 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,630 1,630 1,630 1,630 0 53,000 86,390,000 30 148.858 1,635 J 3,700 1,630 T/B 200 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 135 143 135 141 6 67,183,400 9,390,606,300 2,732 45.484 142 J 879,300 141 T/B 1,513,700 624 TFAS Telefast Indonesia Tbk. --U9---2 175 190 179 184 9 272,000 48,936,300 32 102.222 184 T/J 500 181 B 1,200 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 232 220 220 220 -12 100 22,000 1 49.855 272 J 100 224 B 6,600 626 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 0 0 5,025 0 0 0 0 4,129.345 5,500 J 100 5,100 B 100 627 TGRA Terregra Asia Energy Tbk. --U7---1 65 65 62 65 0 398,500 25,478,000 64 32.500 66 J 22,700 65 T/B 69,900 628 TIFA Tifa Finance Tbk. --U8---2 188 188 188 188 0 10,000 1,880,000 1 94.000 188 T/J 60,000 187 B 10,000 629 TINS Timah Tbk. --M2K--1 448 515 452 515 67 43,706,700 21,275,017,100 4,086 263.162 515 T/J 597,800 510 B 218,300 630 TIRA Tira Austenite Tbk --U9---2 290 290 290 290 0 1,000 290,000 1 130.154 270 J 8,700 0 B 0 631 TIRT Tirta Mahakam Resources Tbk --U3---1 57 57 57 57 0 18,100 1,031,700 2 26.057 57 T/J 72,700 55 B 218,000 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,780 5,300 4,850 5,225 445 8,822,300 44,886,690,500 5,770 323.053 5,225 T/J 6,700 5,200 B 55,100 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,200 3,330 3,180 3,330 130 115,495,000 375,771,254,000 13,026 1,750.007 3,330 T/J 1,239,000 3,320 B 18,000 634 TMAS Temas Tbk. --M7---1 99 109 93 98 -1 11,433,200 1,130,097,600 538 225.401 99 J 244,200 97 B 251,800 635 TMPO Tempo Intimedia Tbk. --U9---2 159 169 149 149 -10 200 31,800 2 51.761 158 J 100 148 B 300 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 230 282 214 230 0 22,900 4,972,400 25 153.333 228 J 2,500 214 B 500 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 366 370 342 350 -16 54,100 18,780,000 18 73.858 350 T/J 500,000 342 B 1,400 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 436,200 21,810,000 877 80.475 50 T/J 6,618,700 0 B 0 639 TOTL Total Bangun Persada Tbk. --M6---1 300 312 300 306 6 2,889,800 879,104,600 376 109.983 306 T/J 17,800 304 B 40,900 640 TOTO Surya Toto Indonesia Tbk. --U3---2 191 212 200 212 21 13,400 2,838,400 13 687.709 222 J 27,800 212 T/B 200 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 660 720 650 715 55 159,416,100 108,462,549,500 5,435 3,405.897 715 T/J 1,866,100 710 B 138,300 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,850 7,400 6,750 7,300 450 9,408,200 67,547,660,000 2,609 1,688.193 7,300 T/J 54,900 7,275 B 3,000 643 TPMA Trans Power Marine Tbk. --U7---2 298 298 294 298 0 1,200 353,400 4 129.565 298 T/J 88,300 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---1 128 130 130 130 2 100 13,000 1 131.002 127 J 12,700 0 B 0 647 TRIN Perintis Triniti Properti Tbk. --U6---2 208 208 200 204 -4 15,528,200 3,164,667,800 252 102.000 206 J 426,200 204 T/B 10,000 648 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---2 274 272 256 256 -18 16,400 4,412,400 6 85.333 274 J 835,500 260 B 200 650 TRST Trias Sentosa Tbk. --U3---1 360 360 360 360 0 3,000 1,080,000 2 214.746 398 J 50,000 352 B 10,000 651 TRUK Guna Timur Raya Tbk. --U7---2 84 85 83 85 1 676,300 57,045,500 41 36.957 86 J 135,400 85 T/B 13,600 652 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 7,200 0 B 0 653 TSPC Tempo Scan Pacific Tbk. --U5---1 1,100 1,150 1,100 1,130 30 18,300 20,856,000 37 201.584 1,140 J 29,100 1,130 T/B 3,900 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 3,190 3,030 3,190 -50 7,000 21,770,000 12 82.857 3,230 J 13,000 3,040 B 200 655 TURI Tunas Ridean Tbk. --U9---1 1,330 0 0 1,330 0 0 0 0 2,955.556 1,280 J 72,000 0 B 0 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,190 1,240 1,175 1,185 -5 533,200 643,397,500 428 79.000 1,190 J 1,700 1,185 T/B 30,000 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,370 1,450 1,370 1,390 20 607,200 858,509,500 421 2,695.052 1,390 T/J 266,600 1,380 B 30,200 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,600 2,600 2,600 2,600 0 2,000 5,200,000 4 96.294 2,900 J 300 2,630 B 100 659 UNIT Nusantara Inti Corpora Tbk --U4---2 145 147 144 147 2 17,700 2,601,400 8 3.649 164 J 2,800 147 T/B 3,400 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 56 50 52 1 1,226,100 61,687,600 67 2.469 52 T/J 12,100 50 B 822,800 661 UNTR United Tractors Tbk. --M9BX-1 17,150 18,100 17,250 18,000 850 3,779,900 67,120,980,000 3,746 21,428.571 18,000 T/J 139,600 17,975 B 200 662 UNVR Unilever Indonesia Tbk. --M5BX-1 7,100 7,300 7,100 7,300 200 8,882,300 63,991,717,500 6,268 186,891.961 7,300 T/J 361,900 7,275 B 1,500 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,790 1,790 1,785 1,785 -5 159,400 285,296,500 19 148.750 1,785 T/J 800 1,780 B 2,400 664 VICO Victoria Investama Tbk. --U8---1 107 107 100 104 -3 15,200 1,525,900 11 83.200 104 T/J 4,800 103 B 1,000 665 VINS Victoria Insurance Tbk. --U8---2 109 110 102 102 -7 138,000 14,141,800 25 97.143 108 J 2,900 102 T/B 204,300 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 45,200 2,260,000 7 16.667 50 T/J 83,265,000 0 B 0 667 VOKS Voksel Electric Tbk. --U4---1 260 266 256 266 6 49,500 12,892,600 29 117.666 268 J 100 266 T/B 34,300 668 VRNA Verena Multi Finance Tbk. --U8---2 130 140 140 140 10 100 14,000 1 141.250 130 J 23,700 0 B 0 669 WAPO Wahana Pronatural Tbk. --U9---2 70 85 67 80 10 17,300 1,420,700 8 45.714 80 T/J 48,000 74 B 5,000 670 WEGE Wijaya Karya Bangunan Gedung Tbk. CDM6K--1 173 202 175 194 21 153,680,300 29,111,720,700 6,183 66.897 194 T/J 4,627,700 193 B 3,158,100 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 85 89 85 89 4 1,051,500 92,258,800 149 38.852 89 T/J 9,200 88 B 1,500 672 WICO Wicaksana Overseas International Tbk. --U9---2 590 0 0 590 0 0 0 0 30.499 550 J 3,200 0 B 0 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 108 116 106 112 4 3,970,300 441,421,000 401 17.231 113 J 7,400 112 T/B 39,900 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 910 1,135 915 1,135 225 96,749,300 101,344,992,000 10,373 291.734 0 J 0 1,135 T/B 4,485,000 675 WINS Wintermar Offshore Marine Tbk. --U7---1 88 92 90 92 4 48,100 4,423,200 6 24.880 91 J 3,600 0 B 0 676 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 210 222 206 212 2 932,800 196,832,400 91 32.140 214 J 75,900 212 T/B 1,000 677 WOOD Integra Indocabinet Tbk. --M5K--1 266 300 260 300 34 13,031,100 3,819,899,600 849 115.385 300 T/J 970,100 290 B 666,900 678 WOWS Ginting Jaya Energi Tbk. --U2---2 50 51 50 51 1 4,097,000 205,548,400 178 11.333 51 T/J 1,550,500 50 B 484,600 679 WSBP Waskita Beton Precast Tbk. --M3K--1 141 175 143 173 32 232,948,200 37,359,344,700 6,986 35.306 173 T/J 6,996,200 172 B 669,000 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 510 635 515 635 125 251,951,800 147,630,581,000 13,433 171.390 0 J 0 635 T/B 10,148,600 681 WTON Wijaya Karya Beton Tbk. --M3K--1 240 290 228 288 48 66,057,100 16,982,512,200 3,811 48.814 290 J 797,400 288 T/B 1,846,200 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 84,000 4,200,000 22 13.298 50 T/J 1,651,700 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 6,700 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 190 230 180 218 28 4,700 901,000 5 103.423 218 T/J 2,600 216 B 100 685 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 10,100 505,000 3 28.960 50 T/J 687,400 0 B 0 686 ZINC Kapuas Prima Coal Tbk. --U2---2 179 192 176 188 9 91,436,300 17,069,114,700 2,092 670.208 188 T/J 1,994,800 187 B 10,000 687 ZONE Mega Perintis Tbk. --U4---2 428 432 420 428 0 111,600 47,682,000 57 143.624 428 T/J 2,900 422 B 500 Total 7,059,687,500 6,393,290,391,500 659,889 4,083,668,900 141,354,900 Jakarta, 06 April 2020 Trading Division