List of Securities Quotation: Date: Wednesday, 08 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 6,600 6,850 6,275 6,400 -200 4,360,200 28,028,397,500 2,023 519.920 6,475 J 8,400 6,400 T/B 231,200 2 ABBA Mahaka Media Tbk. --U9---2 55 55 52 52 -3 12,830,200 670,209,600 513 91.228 52 T/J 1,661,100 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,675 J 3,100 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,445 0 0 1,445 0 0 0 0 38.533 1,435 J 700 1,355 B 1,000 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,325 1,320 1,235 1,235 -90 13,241,500 16,421,032,000 3,772 1,506.098 1,235 T/J 3,754,700 0 B 0 6 ACST Acset Indonusa Tbk. --U6---1 300 350 300 322 22 28,140,200 9,199,551,600 4,490 13.522 324 J 144,000 322 T/B 286,600 7 ADES Akasha Wira International Tbk. --U5---2 735 775 700 730 -5 53,400 38,450,000 31 37.922 730 T/J 7,800 700 B 6,600 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 630 640 590 590 -40 42,114,700 25,304,262,000 2,782 463.352 590 T/J 493,000 0 B 0 9 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 8,000 8,275 7,800 8,000 0 3,050,600 24,447,415,000 2,527 344.086 8,025 J 1,300 8,000 T/B 200,100 10 ADMG Polychem Indonesia Tbk --U3---1 105 105 100 100 -5 308,600 31,056,400 30 8.926 103 J 49,500 100 T/B 162,800 11 ADRO Adaro Energy Tbk. --M2BX-1 1,140 1,150 1,065 1,065 -75 44,442,400 47,652,534,500 5,520 96.818 1,065 T/J 2,042,500 0 B 0 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 454 436 432 436 -18 241,000 104,433,400 25 396.364 434 J 4,300 432 B 10,000 13 AGII Aneka Gas Industri Tbk. --M3---1 440 448 434 434 -6 214,200 93,803,200 91 39.455 436 J 300 434 T/B 3,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 105 108 98 98 -7 6,342,800 629,365,100 654 160.110 98 T/J 222,400 0 B 0 15 AGRS Bank IBK Indonesia Tbk. CRU8---2 136 146 127 138 2 25,400 3,366,000 21 125.455 138 T/J 13,100 129 B 21,500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 51 1 34,200 1,720,300 16 192.286 51 T/J 58,000 50 B 17,600 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 2,935,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 330 330 330 330 0 200 66,000 1 43.530 330 T/J 15,800 310 B 1,100 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,150 2,150 2,000 2,000 -150 12,553,900 25,449,824,000 2,124 1,593.994 2,000 T/J 2,425,500 0 B 0 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 236 236 220 228 -8 197,400 45,056,200 21 114.000 228 T/J 78,800 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 440 0 0 440 0 0 0 0 322.479 430 J 10,000 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 366 366 358 358 -8 1,200 434,600 3 60.269 358 T/J 2,200 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 184 0 0 184 0 0 0 0 28.308 200 J 200 184 B 2,100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 390 400 0 10,100 3,940,000 4 199.844 400 T/J 131,000 372 B 2,300 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 0 0 278 0 0 0 0 264.762 278 J 5,300 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 212 232 208 214 2 134,400 29,081,600 45 194.545 214 T/J 44,000 206 B 10,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 188 185 177 185 -3 5,800 1,055,500 12 106.322 185 T/J 37,800 177 B 2,100 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,250 2,740 2,350 2,690 440 6,300 16,441,000 10 109.796 2,690 T/J 1,400 2,350 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 342 400 362 396 54 500 189,600 5 309.375 384 J 3,700 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,190 2,180 2,180 2,180 -10 2,600 5,668,000 1 114.737 2,180 T/J 2,200 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 810 830 810 810 0 46,500 38,076,000 22 2,066.907 810 T/J 8,100 800 B 3,300 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 3,100 155,000 4 125.000 50 T/J 17,798,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 515 515 515 0 5,000 2,575,000 2 42.917 0 J 0 500 B 1,900 36 ANTM Aneka Tambang Tbk. --M2XX-1 555 555 520 520 -35 90,030,300 47,529,463,000 7,184 342.850 520 T/J 14,436,700 0 B 0 37 APEX Apexindo Pratama Duta Tbk. --U2---2 147 157 137 137 -10 61,200 8,689,400 12 8.771 138 J 5,500 137 T/B 8,100 38 APIC Pacific Strategic Financial Tbk. --U8---2 780 730 730 730 -50 500 365,000 1 776.464 975 J 8,000 0 B 0 39 APII Arita Prima Indonesia Tbk. --U9---2 206 200 200 200 -6 400 80,000 2 90.909 200 T/J 26,700 192 B 100 40 APLI Asiaplast Industries Tbk. --U3---1 134 134 134 134 0 10,100 1,353,400 2 111.667 134 T/J 26,200 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 116 117 109 110 -6 13,037,200 1,447,394,900 610 30.137 110 T/J 183,800 109 B 15,100 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 100 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 580 J 20,000 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 0 0 1,400 0 0 0 0 593.220 1,395 J 7,300 1,310 B 5,000 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---1 348 348 346 348 0 1,425,600 495,553,600 71 2,365.255 350 J 300,000 348 T/B 122,800 47 ARTA Arthavest Tbk --U9---2 372 0 0 372 0 0 0 0 215.790 372 J 20,200 346 B 100 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 1,045 975 975 975 -70 148,700 144,982,500 41 4,913.819 975 T/J 1,097,800 0 B 0 50 ASBI Asuransi Bintang Tbk. --U8---2 220 0 0 220 0 0 0 0 167.008 268 J 600 208 B 20,000 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 955 940 940 940 -15 5,000 4,700,000 3 277.655 1,000 J 3,000 940 T/B 500 52 ASGR Astra Graphia Tbk. --U9---1 850 870 810 815 -35 39,200 32,735,500 32 168.975 825 J 200 815 T/B 12,100 53 ASII Astra International Tbk. --M4BX-1 4,060 4,030 3,810 3,850 -210 55,980,400 217,302,916,000 9,860 2,753.206 3,850 T/J 173,300 3,840 B 29,700 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 102 107 106 107 5 6,500 692,500 3 71.333 105 J 8,700 99 B 300 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,190 1,185 1,180 1,180 -10 1,300 1,537,500 3 2,185.185 1,180 T/J 800 1,175 B 800 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 378 388 378 382 4 15,229,300 5,825,167,400 1,129 363.810 382 T/J 109,100 380 B 398,900 57 ASRI Alam Sutera Realty Tbk. --M6---1 125 126 117 117 -8 25,297,500 2,976,652,300 1,080 111.429 117 T/J 3,827,300 0 B 0 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,030 0 0 2,030 0 0 0 0 792.062 2,000 J 30,000 1,900 B 200 59 ASSA Adi Sarana Armada Tbk. --M7K--1 318 330 300 314 -4 6,706,700 2,113,130,600 280 80.513 314 T/J 270,600 304 B 100 60 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 670 J 1,000 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 845 850 805 810 -35 442,100 358,751,500 257 732.568 815 J 36,200 810 T/B 276,800 62 AYLS Agro Yasa Lestari Tbk. --U9---2 51 52 50 51 0 1,920,700 96,999,900 113 51.000 51 T/J 370,300 50 B 6,373,200 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,900 95,000 3 57.388 50 T/J 52,259,800 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 392 396 -24 164,100 65,220,000 18 291.960 396 T/J 10,900 0 B 0 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 56 52 52 -2 238,700 12,527,200 26 20.800 54 J 45,800 52 T/B 120,900 66 BALI Bali Towerindo Sentra Tbk. --U7---2 645 640 600 600 -45 2,900 1,824,000 4 750.000 645 J 1,000 600 T/B 2,400 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 20,000 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 20,200 1,010,000 8 33.333 50 T/J 67,472,500 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 610 625 570 605 -5 1,200 693,000 3 7,846.952 595 J 1,000 580 B 1,000 70 BAYU Bayu Buana Tbk --U9---2 1,195 1,135 1,115 1,135 -60 300 338,500 2 140.001 1,115 J 21,400 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,275 28,300 27,400 28,175 -100 21,222,300 590,982,317,500 18,073 16,100.000 28,175 T/J 257,900 27,850 B 1,800 72 BBHI Bank Harda Internasional Tbk. --U8---2 83 87 81 87 4 5,800 475,400 5 69.600 87 T/J 7,900 82 B 1,000 73 BBKP Bank Bukopin Tbk. --M8---1 125 129 117 117 -8 17,689,400 2,107,789,100 937 34.709 118 J 3,600 117 T/B 503,400 74 BBLD Buana Finance Tbk. --U8---2 426 400 398 398 -28 1,200 478,000 3 158.172 408 J 200 398 T/B 200 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,170 1,160 1,110 1,160 -10 3,400 3,927,000 3 84.058 1,160 T/J 2,000 1,110 B 1,400 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,310 4,240 4,010 4,010 -300 61,532,700 251,649,771,000 14,287 19.287 4,020 J 278,400 4,010 T/B 381,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,040 2,820 2,820 -210 292,946,600 841,897,231,000 46,809 3,222.857 2,820 T/J 20,092,500 0 B 0 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 243,200 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 1,010 1,040 940 940 -70 42,956,400 41,322,957,500 3,793 122.609 940 T/J 12,591,200 0 B 0 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 0 0 286 0 0 0 0 291.183 288 J 2,800 268 B 500 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 168 168 163 165 -3 99,900 16,516,000 42 467.926 165 T/J 25,700 164 B 21,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 16,500 825,000 2 45.455 50 T/J 6,308,400 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,240 2,200 2,090 2,090 -150 3,529,300 7,458,249,000 1,067 1.180 2,100 J 16,900 2,090 T/B 41,500 85 BEEF Estika Tata Tiara Tbk. --M1---2 234 234 218 222 -12 862,800 193,869,000 180 65.294 224 J 10,300 222 T/B 3,600 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,700 85,000 5 217.306 50 T/J 382,717,800 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 600 600 580 580 -20 500 294,000 2 386.667 580 T/J 4,700 0 B 0 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 250 248 234 240 -10 2,105,300 512,607,400 237 228.571 244 J 3,900 238 B 10,000 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 120 126 115 120 0 31,928,100 3,800,524,000 1,378 70.588 120 T/J 1,007,400 119 B 550,000 90 BFIN BFI Finance Indonesia Tbk. --M8---2 334 340 312 312 -22 909,300 295,584,600 88 1,598.852 320 J 70,600 312 T/B 214,900 91 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 26,700 1,335,000 8 48.544 50 T/J 637,800 0 B 0 92 BHIT MNC Investama Tbk. --M9---1 54 54 51 53 -1 16,231,300 844,949,400 430 154.993 53 T/J 2,081,500 52 B 1,513,100 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 4,600 0 B 0 94 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 128,500 0 B 0 95 BINA Bank Ina Perdana Tbk. --U8---1 970 950 920 925 -45 23,800 22,067,000 12 522.611 945 J 1,200 920 B 300 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,600 180,000 2 35.714 50 T/J 73,067,500 0 B 0 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 152,800 0 B 0 98 BIRD Blue Bird Tbk. --M7---1 1,000 1,020 970 995 -5 912,000 910,400,500 285 15.308 995 T/J 10,800 990 B 100 99 BISI BISI International Tbk. --U1---1 780 785 730 730 -50 539,600 405,517,500 107 365.000 740 J 30,600 730 T/B 46,200 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 840 840 785 800 -40 6,771,600 5,412,877,000 1,217 133.333 800 T/J 246,700 795 B 142,900 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 545 505 510 -30 8,260,000 4,219,007,500 1,571 118.605 510 T/J 183,800 505 B 758,800 102 BKDP Bukit Darmo Property Tbk --U6---2 50 51 50 50 0 6,200 310,800 7 41.667 51 J 3,900 50 T/B 50,400 103 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 17,560,300 878,015,000 153 3.455 50 T/J 81,968,100 0 B 0 104 BKSW Bank QNB Indonesia Tbk. --U8---2 90 90 85 85 -5 57,700 5,070,800 21 195.044 89 J 1,600 84 B 30,000 105 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 133,187,000 0 B 0 106 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,840 J 100 0 B 0 107 BLUE Berkah Prima Perkasa Tbk. --U9---2 474 478 470 472 -2 94,600 44,738,600 104 363.077 472 T/J 1,500 470 B 2,100 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 210 240 210 240 30 3,200 681,000 5 75.000 240 T/J 7,000 206 B 100 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,125 5,175 4,770 4,770 -355 77,917,400 378,361,238,000 11,266 1,437.323 4,770 T/J 28,800 0 B 0 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 0 0 55 0 0 0 0 11.000 55 J 13,300 52 B 28,600 111 BMTR Global Mediacom Tbk. --M9K--1 232 234 216 216 -16 24,784,700 5,501,371,200 1,475 175.810 218 J 314,000 216 T/B 124,197,900 112 BNBA Bank Bumi Arta Tbk. --U8---1 272 288 262 274 2 9,800 2,637,200 18 171.250 274 T/J 9,400 262 B 7,700 113 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 29,200 1,460,000 12 0.172 50 T/J 73,597,500 0 B 0 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 675 680 630 640 -35 3,462,200 2,211,342,500 635 4.725 645 J 74,700 640 T/B 1,900 115 BNII Bank Maybank Indonesia Tbk. --U8---1 167 166 156 156 -11 1,069,700 168,418,000 203 1.859 156 T/J 160,300 0 B 0 116 BNLI Bank Permata Tbk. --M8K--1 1,155 1,155 1,090 1,110 -45 5,429,800 6,052,933,500 1,025 12.085 1,110 T/J 775,700 1,105 B 2,100 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,550 1,550 0 1,800 2,790,000 2 1,504.854 1,560 J 30,200 1,545 B 112,500 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 150 155 140 152 2 896,800 133,729,400 41 86.857 151 J 2,700 142 B 30,000 119 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 900 J 200 0 B 0 120 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 60 61 56 59 -1 621,400 36,682,900 78 14.750 60 J 186,000 59 T/B 90,600 121 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,280 J 175,900 1,180 B 311,200 122 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 86 86 80 83 -3 46,500 3,741,200 27 83.000 83 T/J 2,800 80 B 700 124 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,710 B 100 125 BRIS Bank BRIsyariah Tbk. --M8---1 202 208 190 191 -11 10,227,900 2,007,853,700 1,279 37.451 192 J 107,700 191 T/B 1,162,900 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,305,900 65,295,000 64 7.874 50 T/J 72,573,700 0 B 0 127 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 9,100 930 B 400 128 BRPT Barito Pacific Tbk. --M3XX-1 985 1,000 920 925 -60 78,897,900 75,877,152,500 4,612 361.710 925 T/J 688,300 920 B 183,000 129 BSDE Bumi Serpong Damai Tbk. --M6XX-1 855 895 800 800 -55 14,656,500 11,853,016,500 2,005 156.708 800 T/J 852,300 0 B 0 130 BSIM Bank Sinarmas Tbk. --U8---1 500 500 480 494 -6 2,500 1,236,400 13 336.928 494 T/J 3,600 482 B 400 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 2,000 1,675 1,895 95 19,000 32,880,000 21 97.179 1,895 T/J 23,200 1,675 B 200 132 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 2,300 115,000 4 383.083 50 T/J 6,420,800 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---2 170 170 170 170 0 27,900 4,743,000 7 567.745 170 T/J 30,600 159 B 100 136 BTPN Bank BTPN Tbk. --U8---1 2,020 2,020 1,950 1,950 -70 32,700 64,748,000 48 377.496 1,950 T/J 13,000 1,910 B 200 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,780 2,970 2,600 2,660 -120 56,848,100 154,855,342,000 18,408 272.821 2,660 T/J 6,800 2,650 B 51,400 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 88 87 88 0 347,600 30,420,900 62 47.694 88 T/J 46,300 87 B 200 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,100 1,180 1,130 1,130 30 1,700 1,926,000 2 191.525 1,100 J 11,600 1,030 B 300 140 BULL Buana Lintas Lautan Tbk. --M7---1 162 163 151 152 -10 102,158,000 16,495,575,300 270 14.864 153 J 1,900 152 T/B 616,600 141 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 746,400 37,320,000 107 2.902 50 T/J 436,523,600 0 B 0 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 63 57 60 4 431,800 26,124,000 72 46.154 61 J 9,200 60 T/B 599,400 143 BVIC Bank Victoria International Tbk. --U8---1 59 60 58 58 -1 60,400 3,602,800 11 54.845 58 T/J 69,900 57 B 40,700 144 BWPT Eagle High Plantations Tbk. --U1---1 84 83 79 81 -3 19,756,100 1,595,365,600 621 17.715 81 T/J 1,897,400 80 B 1,123,100 145 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 54,500 2,725,000 10 29.762 50 T/J 1,159,100 0 B 0 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 202 206 188 188 -14 950,400 185,489,000 153 56.970 188 T/J 658,000 0 B 0 148 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---2 302 346 302 334 32 17,204,200 5,629,449,000 3,179 324.272 336 J 64,100 334 T/B 636,000 150 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 65 63 61 61 -4 3,845,300 234,660,700 155 34.857 61 T/J 107,400 0 B 0 151 CASA Capital Financial Indonesia Tbk. --U8---2 382 382 362 382 0 120,600 46,046,200 12 697.883 382 T/J 569,500 380 B 309,500 152 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 1,273,900 0 B 0 153 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 220 230 210 214 -6 743,500 164,208,400 200 85.600 222 J 12,600 214 T/B 46,000 154 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,260 1,400 1,265 1,275 15 8,300 10,614,500 19 263.430 1,275 T/J 24,600 1,265 B 300 155 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 54 51 51 -3 4,092,600 209,735,000 127 326.400 51 T/J 1,742,800 0 B 0 156 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 191 181 181 -9 39,700 7,420,400 30 14.164 191 J 900 181 T/B 43,700 157 CINT Chitose Internasional Tbk. --U5---2 278 278 270 278 0 18,300 5,016,600 3 84.242 278 T/J 1,100 260 B 3,700 158 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,750 J 400 1,535 B 1,000 159 CITY Natura City Developments Tbk. --U6---1 57 57 56 57 0 4,500 256,300 3 47.500 57 T/J 11,100 55 B 5,000 160 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 2,330 2,350 2,210 2,310 -20 64,100 149,848,000 41 1,283.333 2,310 T/J 1,800 0 B 0 162 CLEO Sariguna Primatirta Tbk. --M5K--1 422 426 402 404 -18 6,061,500 2,490,856,000 680 1,756.522 404 T/J 51,200 402 B 20,900 163 CLPI Colorpak Indonesia Tbk. --U9---2 645 605 600 605 -40 5,500 3,302,500 5 302.500 630 J 500 605 T/B 1,700 164 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,600 J 100 1,490 B 200 165 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 1 3.288 50 T/J 86,574,300 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---2 244 254 232 250 6 9,400 2,229,800 14 454.545 248 J 900 234 B 100 169 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 0 0 880 0 0 0 0 444.444 880 J 1,100 0 B 0 170 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 45,867,600 0 B 0 171 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,880 4,880 4,540 4,540 -340 13,193,800 60,659,324,000 5,045 20,676.777 4,540 T/J 2,679,200 0 B 0 172 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 800 40,000 1 40.000 50 T/J 9,536,000 0 B 0 173 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 626,200 31,310,000 3 45.455 50 T/J 189,004,400 0 B 0 174 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 370 J 100,500 330 B 800 175 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 54 50 50 0 322,000 16,303,800 50 16.667 51 J 101,000 50 T/B 57,800 176 CSRA Cisadane Sawit Raya Tbk. --U1---2 344 344 320 320 -24 4,429,400 1,423,501,200 480 256.000 320 T/J 305,900 0 B 0 177 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-1 605 605 565 565 -40 63,504,400 36,710,795,500 3,935 126.500 565 T/J 272,300 0 B 0 179 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 1,828,600 91,430,000 17 2.105 50 T/J 2,569,600 0 B 0 180 DADA Diamond Citra Propertindo Tbk. --U6---2 350 352 338 340 -10 2,025,200 702,815,600 234 333.333 340 T/J 11,300 338 B 5,200 181 DART Duta Anggada Realty Tbk. --U6---1 308 288 288 288 -20 500 144,000 1 53.241 288 T/J 10,900 0 B 0 182 DAYA Duta Intidaya Tbk. --U9---2 460 0 0 460 0 0 0 0 256.840 458 J 2,200 0 B 0 183 DEAL Dewata Freightinternational Tbk. --U7---2 135 165 130 132 -3 55,490,900 8,377,931,000 6,664 88.000 133 J 142,500 132 T/B 1,338,700 184 DEFI Danasupra Erapacific Tbk. --U8---2 1,875 1,870 1,860 1,865 -10 2,900 5,410,000 4 3,743.326 1,875 J 800 1,860 B 400 185 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 245,656,600 0 B 0 186 DFAM Dafam Property Indonesia Tbk. --U9---2 322 402 300 402 80 15,800 5,599,400 51 349.565 402 T/J 3,800 400 B 200 187 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 9,452,900 0 B 0 188 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 1,865 J 100 1,695 B 1,100 189 DILD Intiland Development Tbk. --U6---1 246 250 238 250 4 329,900 82,158,400 126 43.564 250 T/J 141,100 248 B 50,000 190 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 930 975 975 975 45 200 195,000 1 33.051 935 J 700 875 B 100 191 DKFT Central Omega Resources Tbk. --M2---2 99 100 93 93 -6 1,936,300 181,672,500 276 238.890 93 T/J 374,700 0 B 0 192 DLTA Delta Djakarta Tbk. --U5---1 4,850 4,850 4,840 4,840 -10 4,100 19,864,000 5 28,931.795 4,850 J 38,000 4,750 B 100 193 DMAS Puradelta Lestari Tbk. --M6K--1 158 170 150 161 3 61,034,200 9,802,389,300 3,032 76.667 162 J 984,400 161 T/B 10,833,400 194 DMMX Digital Mediatama Maxima Tbk. --U9---2 66 67 62 62 -4 6,705,000 426,680,300 274 26.957 63 J 200,700 62 T/B 1,256,800 195 DMND Diamond Food Indonesia Tbk. --U5---1 965 965 940 940 -25 6,500 6,188,000 19 102.732 965 J 8,400 940 T/B 4,400 196 DNAR Bank Oke Indonesia Tbk. --U8---1 282 302 302 302 20 100 30,200 1 274.545 286 J 100 0 B 0 197 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,500 J 7,000 3,400 B 10,000 198 DOID Delta Dunia Makmur Tbk. --M2---1 129 130 120 120 -9 14,923,900 1,829,788,500 724 162.461 120 T/J 1,508,200 0 B 0 199 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 194 B 100 200 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 79 82 74 79 0 278,500 21,230,100 66 44.960 79 T/J 500 76 B 500 202 DSNG Dharma Satya Nusantara Tbk. --M1---1 338 344 334 338 0 1,432,500 485,996,000 103 91.351 338 T/J 123,000 334 B 14,400 203 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,650 J 300 0 B 0 204 DUCK Jaya Bersama Indo Tbk. --U9---1 448 442 418 418 -30 475,700 199,602,400 84 82.772 418 T/J 466,100 0 B 0 205 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 39,000 0 B 0 206 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,150 2,150 2,000 2,090 -60 11,100 22,931,000 27 769.311 2,150 J 9,700 2,090 T/B 1,000 207 DWGL Dwi Guna Laksana Tbk. --U9---2 246 250 230 250 4 12,300 2,967,000 19 166.667 250 T/J 1,600 248 B 1,000 208 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 388,400 19,482,100 44 14.286 50 T/J 1,497,000 0 B 0 209 EAST Eastparc Hotel Tbk. --M9---2 58 58 54 54 -4 533,500 29,402,000 43 40.602 55 J 101,300 54 T/B 2,684,900 210 ECII Electronic City Indonesia Tbk. --U9---2 750 750 700 750 0 19,600 14,475,000 9 18.519 750 T/J 97,400 0 B 0 211 EKAD Ekadharma International Tbk. --U3---1 840 850 825 830 -10 35,300 29,495,500 29 2,107.027 840 J 5,000 830 T/B 35,700 212 ELSA Elnusa Tbk. --M2K--1 220 216 206 206 -14 56,767,300 11,871,104,800 3,032 51.500 206 T/J 205,000 0 B 0 213 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 571,330,800 0 B 0 214 EMDE Megapolitan Developments Tbk. --U6---2 198 199 199 199 1 2,000 398,000 2 79.600 199 T/J 7,500 188 B 100 215 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,990 5,000 5,000 5,000 10 500 2,500,000 1 694.444 5,000 T/J 187,700 4,720 B 100 216 ENRG Energi Mega Persada Tbk. --U2---2 50 57 50 51 1 173,892,500 9,097,650,100 2,140 4.252 52 J 1,580,400 51 T/B 5,400 217 ENVY Envy Technologies Indonesia Tbk. --U9---2 100 93 93 93 -7 4,780,000 444,540,000 238 25.135 93 T/J 21,711,600 0 B 0 218 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,040 2,040 2,040 40 2,000 4,080,000 4 1,427.282 2,040 T/J 10,000 1,860 B 200 219 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,210 1,260 1,130 1,130 -80 49,026,400 57,706,089,000 8,665 113.000 1,130 T/J 4,480,100 0 B 0 220 ERTX Eratex Djaja Tbk. --U4---2 134 140 125 135 1 14,400 1,831,300 10 57.298 135 T/J 19,700 0 B 0 221 ESIP Sinergi Inti Plastindo Tbk. --U3---2 169 163 162 162 -7 43,200 7,039,500 3 99.387 164 J 61,700 162 T/B 70,000 222 ESSA Surya Esa Perkasa Tbk. --M2K--1 159 160 150 150 -9 515,100 78,139,700 125 279.272 152 J 129,900 150 T/B 5,800 223 ESTA Esta Multi Usaha Tbk. --U9---2 125 130 117 117 -8 10,354,900 1,260,428,100 1,397 97.500 117 T/J 561,800 0 B 0 224 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 165,900 0 B 0 225 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 50,000 2,500,000 4 4.118 51 J 30,000 50 T/B 500 226 EXCL XL Axiata Tbk. --M7BX-1 2,280 2,260 2,130 2,210 -70 17,191,900 37,578,132,000 4,103 112.159 2,210 T/J 258,100 2,190 B 130,300 227 FAST Fast Food Indonesia Tbk. --U9---2 1,030 1,090 1,020 1,090 60 1,300 1,407,500 6 3,428.428 1,100 J 100 1,090 T/B 900 228 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,900 0 0 6,900 0 0 0 0 1,581.263 7,000 J 300 0 B 0 229 FILM MD Pictures Tbk. --U9---1 150 170 140 150 0 8,250,900 1,311,178,800 1,865 71.429 152 J 38,400 150 T/B 1,800 230 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---2 138 141 129 130 -8 2,232,400 295,465,800 522 26.000 132 J 44,500 130 T/B 120,100 232 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 100 233 FITT Hotel Fitra International Tbk. --U9---2 58 55 54 55 -3 1,400 76,600 4 53.922 60 J 503,500 55 T/B 700 234 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 900 0 B 0 235 FOOD Sentra Food Indonesia Tbk. --U5---2 85 85 80 85 0 30,700 2,590,500 27 62.963 85 T/J 28,800 84 B 700 236 FORU Fortune Indonesia Tbk --U9---2 103 96 96 96 -7 5,900 566,400 3 73.846 96 T/J 300 0 B 0 237 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 15,136,100 0 B 0 238 FPNI Lotte Chemical Titan Tbk. --U3---2 80 83 78 78 -2 292,200 23,366,000 53 23.659 82 J 95,600 78 T/B 55,900 239 FREN Smartfren Telecom Tbk. --U7---1 92 94 86 86 -6 78,731,800 6,906,007,900 3,813 4.778 86 T/J 3,372,600 0 B 0 240 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 98 98 98 -7 32,500 3,185,000 8 89.091 105 J 4,100 98 T/B 33,000 241 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,849,000 0 B 0 242 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 56 54 54 -2 319,000 17,438,100 61 33.750 55 J 7,000 54 T/B 9,600 243 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 0 0 1,410 0 0 0 0 1,128.000 1,745 J 900 0 B 0 244 GEMA Gema Grahasarana Tbk. --U9---2 372 366 346 366 -6 15,200 5,559,200 4 813.333 366 T/J 30,200 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 48,100 48,150 44,850 47,000 -1,100 1,082,100 49,978,672,500 3,418 1,834.146 47,050 J 100 47,000 T/B 7,700 247 GGRP Gunung Raja Paksi Tbk. --U3---2 280 320 270 274 -6 400 118,400 3 32.619 280 J 100 274 T/B 1,100 248 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,540 0 0 1,540 0 0 0 0 131.624 1,530 J 3,000 0 B 0 249 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 218 228 204 204 -14 20,290,500 4,228,119,600 1,942 27.423 204 T/J 3,032,200 0 B 0 250 GJTL Gajah Tunggal Tbk. --M4---1 356 358 332 332 -24 1,126,300 385,486,600 308 65.180 334 J 2,500 332 T/B 148,200 251 GLOB Global Teleshop Tbk. --U9---2 350 0 0 350 0 0 0 0 30.435 326 J 71,700 0 B 0 252 GLVA Galva Technologies Tbk. --U9---2 226 226 212 216 -10 34,400 7,329,200 17 95.575 216 T/J 28,900 0 B 0 253 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 80 80 75 76 -4 5,278,600 404,634,400 456 19.000 76 T/J 26,800 75 B 112,100 254 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,200 18,900 18,000 18,900 700 400 7,470,000 4 3,286.957 18,900 T/J 100 17,200 B 200 255 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 194 204 190 190 -4 210,700 41,022,300 18 112.426 195 J 900 182 B 1,000 256 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 1,175 1,180 1,165 1,170 -5 78,100 91,619,500 87 91.051 1,170 T/J 8,000 1,165 B 5,400 258 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 50 50 -1 2,277,300 113,955,500 58 21.568 50 T/J 944,600 0 B 0 259 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---2 116 116 116 116 0 100 11,600 1 9.332 115 J 2,700 0 B 0 261 GTBO Garda Tujuh Buana Tbk --U2---2 78 77 75 75 -3 2,300 172,700 5 65.217 79 J 100 75 T/B 52,200 262 GWSA Greenwood Sejahtera Tbk. --U6---1 93 90 87 87 -6 14,600 1,294,400 8 34.800 89 J 2,900 87 T/B 103,000 263 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 9,985,100 0 B 0 264 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,939,300 0 B 0 265 HDFA Radana Bhaskara Finance Tbk. --U8---1 131 158 126 153 22 11,500 1,507,100 11 86.074 153 T/J 10,600 128 B 100 266 HDIT Hensel Davest Indonesia Tbk. --U9---1 660 615 615 615 -45 1,700 1,045,500 6 117.143 615 T/J 5,900 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 2,510 2,630 2,400 2,490 -20 1,000,100 2,528,509,000 274 67.297 2,490 T/J 37,700 2,450 B 2,000 269 HELI Jaya Trishindo Tbk. --U7---2 178 184 175 183 5 331,500 58,317,800 13 166.364 183 T/J 2,000 182 B 100 270 HERO Hero Supermarket Tbk. --U9---1 805 805 805 805 0 1,500 1,207,500 1 1,680.304 805 T/J 5,800 800 B 100 271 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,320 2,330 2,260 2,260 -60 1,284,800 2,942,345,000 140 691.851 2,260 T/J 55,800 2,250 B 446,300 272 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,000 1,200,000 1 923.077 600 T/J 20,500 0 B 0 273 HKMU HK Metals Utama Tbk. --U9---1 117 117 109 109 -8 2,016,300 220,291,600 115 47.391 109 T/J 895,000 0 B 0 274 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,705 1,705 1,590 1,605 -100 40,258,100 64,736,649,500 5,866 8,012.181 1,605 T/J 544,300 1,600 B 10,800 275 HOKI Buyung Poetra Sembada Tbk. --U5K--1 750 750 700 715 -35 9,465,200 6,856,409,000 834 230.645 715 T/J 8,600 705 B 335,000 276 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 82 91 77 89 7 4,500 354,100 11 48.108 89 T/J 9,900 77 B 7,600 278 HRME Menteng Heritage Realty Tbk. --U9---2 432 402 402 402 -30 1,600 643,200 8 382.857 402 T/J 90,906,900 0 B 0 279 HRTA Hartadinata Abadi Tbk. --M5---1 256 260 242 260 4 12,400 3,181,200 26 86.667 256 J 20,400 250 B 500 280 HRUM Harum Energy Tbk. --M2K--1 1,375 1,375 1,335 1,365 -10 790,400 1,077,235,000 104 26.250 1,370 J 59,100 1,365 T/B 374,300 281 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 40,561,900 0 B 0 282 IBFN Intan Baruprana Finance Tbk. --U8---2 286 350 286 286 0 8,100 2,335,000 7 20.219 298 J 2,100 282 B 100 283 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 10,075 10,200 9,575 9,600 -475 7,488,000 72,497,815,000 7,279 355.885 9,625 J 200 9,600 T/B 105,600 285 ICON Island Concepts Indonesia Tbk. --U9---2 56 56 56 56 0 6,700 375,200 4 107.494 56 T/J 33,800 54 B 500 286 IDPR Indonesia Pondasi Raya Tbk. --U6---1 200 0 0 200 0 0 0 0 15.625 220 J 100 188 B 20,300 287 IFII Indonesia Fibreboard Industry Tbk. --U3---1 139 139 131 131 -8 45,300 6,070,000 21 124.762 131 T/J 11,500 130 B 43,200 288 IFSH Ifishdeco Tbk. --U2---2 356 400 370 370 14 1,000 388,000 5 84.091 350 J 11,100 0 B 0 289 IGAR Champion Pacific Indonesia Tbk. --U3---1 234 230 218 218 -16 196,700 43,156,200 20 142.484 220 J 146,100 218 T/B 49,200 290 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 20,400 1,020,000 4 14.286 50 T/J 16,376,800 0 B 0 292 IKAN Era Mandiri Cemerlang Tbk. --U5---2 236 240 232 232 -4 1,294,700 306,942,400 188 193.333 234 J 21,100 232 T/B 144,500 293 IKBI Sumi Indo Kabel Tbk. --U4---2 232 218 216 216 -16 85,500 18,469,800 12 19.589 216 T/J 54,500 0 B 0 294 IMAS Indomobil Sukses Internasional Tbk. --M4---1 585 600 545 545 -40 1,397,200 764,645,500 250 73.167 545 T/J 721,400 0 B 0 295 IMJS Indomobil Multi Jasa Tbk. --M8---1 171 170 160 168 -3 547,500 89,189,800 57 33.600 168 T/J 77,700 164 B 9,700 296 IMPC Impack Pratama Industri Tbk. --U3---2 1,065 1,065 1,060 1,065 0 418,800 445,086,000 9 280.263 1,070 J 114,700 1,045 B 3,000 297 INAF Indofarma (Persero) Tbk. --U5---1 1,080 1,215 1,050 1,165 85 24,945,600 28,948,867,000 7,133 466.000 1,170 J 231,300 1,165 T/B 1,025,300 298 INAI Indal Aluminium Industry Tbk. --U3---2 374 374 368 368 -6 2,400 885,800 10 134.355 360 J 5,000 356 B 200 299 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 4,241,400 0 B 0 300 INCI Intanwijaya Internasional Tbk --U3---1 370 0 0 370 0 0 0 0 40.018 368 J 5,000 0 B 0 301 INCO Vale Indonesia Tbk. --M2XX-1 2,310 2,320 2,150 2,210 -100 7,703,100 16,883,793,000 1,945 902.041 2,210 T/J 171,500 2,190 B 600 302 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,525 6,125 6,250 -275 12,756,300 79,865,610,000 7,671 1,069.857 6,250 T/J 182,400 6,200 B 20,800 303 INDO Royalindo Investa Wijaya Tbk. --U6---2 60 60 56 57 -3 83,000 4,713,900 58 51.818 57 T/J 16,500 56 B 31,100 304 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,150 2,050 2,050 -110 10,700 22,197,000 16 276.098 2,100 J 800 2,050 T/B 43,200 305 INDS Indospring Tbk. --M4---1 1,620 1,700 1,670 1,700 80 2,200 3,707,000 6 159.375 1,700 T/J 1,200 1,650 B 100 306 INDX Tanah Laut Tbk --U9---2 50 56 50 56 6 76,000 4,136,100 54 4.480 57 J 3,700 51 B 2,500 307 INDY Indika Energy Tbk. --M2K--1 755 760 710 740 -15 6,107,500 4,463,737,500 1,047 25.085 740 T/J 103,900 730 B 200 308 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,275 4,900 5,075 -175 5,460,800 27,239,433,000 2,677 261.508 5,075 T/J 161,800 5,000 B 600 309 INOV Inocycle Technology Group Tbk. --M3---2 302 300 300 300 -2 500 150,000 1 120.000 300 T/J 102,300 282 B 100 310 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 18,300 915,000 5 0.286 50 T/J 123,800 0 B 0 311 INPP Indonesian Paradise Property Tbk. --U9---2 700 850 700 700 0 9,100 6,711,500 36 666.667 730 J 6,700 665 B 100 312 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,610 3,540 3,550 10 1,392,700 4,979,543,000 328 1,286.232 3,550 T/J 600 3,540 B 1,200 313 INRU Toba Pulp Lestari Tbk. --U3---2 900 0 0 900 0 0 0 0 9.137 895 J 5,000 0 B 0 314 INTA Intraco Penta Tbk. --U9---2 358 358 346 346 -12 10,300 3,567,400 2 243.901 358 J 8,700 338 B 500 315 INTD Inter Delta Tbk --U9---2 236 0 0 236 0 0 0 0 72.681 220 J 63,100 0 B 0 316 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,400 12,400 11,550 11,550 -850 2,382,700 27,718,037,500 2,363 462.000 11,550 T/J 80,000 0 B 0 317 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 298 372 294 322 24 113,280,900 39,204,051,800 12,485 19.634 324 J 25,000 322 T/B 1,006,500 318 IPCM Jasa Armada Indonesia Tbk. --U7---2 140 157 135 155 15 586,300 88,338,200 133 40.789 157 J 11,100 155 T/B 19,900 319 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 64 61 61 0 2,800 171,500 7 29.048 60 J 9,800 59 B 100 320 IPTV MNC Vision Networks Tbk. --U9---1 404 410 398 402 -2 1,157,200 468,616,200 186 167.500 404 J 189,100 400 B 308,200 321 IRRA Itama Ranoraya Tbk. --U9---2 545 545 520 530 -15 7,024,200 3,715,986,000 648 141.711 535 J 86,800 530 T/B 70,700 322 ISAT Indosat Tbk. --M7K--1 2,060 2,060 1,920 1,920 -140 6,789,400 13,170,830,000 3,001 137.143 1,920 T/J 49,200 0 B 0 323 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 153 155 143 143 -10 5,958,600 864,772,900 529 48.475 143 T/J 2,627,000 0 B 0 324 ITIC Indonesian Tobacco Tbk. --U5---2 4,300 4,540 4,000 4,000 -300 1,150,000 4,799,413,000 1,576 1,818.182 4,000 T/J 177,300 0 B 0 325 ITMA Sumber Energi Andalan Tbk. --U9---2 320 330 298 306 -14 2,183,500 695,683,400 52 88.058 316 J 10,500 306 T/B 8,700 326 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,250 8,475 7,700 8,025 -225 2,377,700 18,732,452,500 2,779 57.321 8,000 J 98,100 7,825 B 12,400 327 JAST Jasnita Telekomindo Tbk. --U7---2 408 390 380 380 -28 4,300 1,635,000 4 154.472 380 T/J 6,401,800 0 B 0 328 JAWA Jaya Agra Wattie Tbk. --U1---1 82 0 0 82 0 0 0 0 16.400 82 J 100 77 B 1,000 329 JAYA Armada Berjaya Trans Tbk. --U7---2 55 55 53 53 -2 179,600 9,538,200 27 18.403 53 T/J 12,200 52 B 87,300 330 JECC Jembo Cable Company Tbk. --U4---2 7,000 7,000 7,000 7,000 0 100 700,000 1 530.524 7,000 T/J 5,600 0 B 0 331 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 176,921,900 0 B 0 332 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 488 472 472 -16 453,000 220,984,000 3 267.741 488 J 72,000 472 T/B 100 333 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 420 420 0 100,000 42,000,000 1 347.633 420 T/J 498,300 400 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---2 318 332 296 332 14 3,700 1,108,600 10 237.143 318 J 700 296 B 800 336 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 980 985 915 915 -65 28,138,200 26,053,952,500 3,616 250.137 915 T/J 5,931,700 0 B 0 337 JRPT Jaya Real Property Tbk. --M6K--1 426 426 398 410 -16 893,500 365,375,800 188 394.231 412 J 6,400 410 T/B 46,100 338 JSKY Sky Energy Indonesia Tbk. --U4---1 102 114 95 97 -5 27,088,000 2,845,795,600 2,211 48.500 98 J 100,000 97 T/B 222,000 339 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,200 3,200 2,980 2,980 -220 9,535,800 28,780,954,000 2,557 175.728 2,980 T/J 5,680,700 0 B 0 340 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 975 J 600 0 B 0 341 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 825 830 830 830 5 176,300 146,329,000 10 1,844.444 830 T/J 69,300 825 B 12,100 342 KAEF Kimia Farma Tbk. --M5---1 1,275 1,425 1,245 1,340 65 50,147,000 67,911,988,000 11,699 1,340.000 1,345 J 187,800 1,340 T/B 664,300 343 KARW ICTSI Jasa Prima Tbk. --U7---2 50 51 50 50 0 24,100 1,205,100 7 8.464 50 T/J 19,200 0 B 0 344 KAYU Darmi Bersaudara Tbk. --U9---2 53 55 50 50 -3 4,601,200 233,828,500 392 33.333 51 J 40,400 50 T/B 3,134,400 345 KBAG Karya Bersama Anugerah Tbk. --U6---2 100 135 135 135 35 896,400 121,014,000 6 135.000 0 J 0 135 T/B 64,063,900 346 KBLI KMI Wire & Cable Tbk. --M4K--1 434 444 404 404 -30 1,872,800 762,012,000 387 49.089 404 T/J 32,900 0 B 0 347 KBLM Kabelindo Murni Tbk. --U4---2 236 256 220 232 -4 127,000 28,209,200 34 7.733 232 T/J 8,100 222 B 300 348 KBLV First Media Tbk. --U9---2 350 350 350 350 0 9,300 3,255,000 2 93.100 350 T/J 209,800 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---2 760 715 710 710 -50 28,100 19,953,500 20 177.500 710 T/J 500 0 B 0 351 KEEN Kencana Energi Lestari Tbk. --M7---1 370 372 348 370 0 177,300 62,547,600 22 93.434 372 J 25,200 348 B 10,700 352 KEJU Mulia Boga Raya Tbk. --U5---2 770 770 725 755 -15 109,400 79,849,500 23 100.667 755 T/J 12,100 725 B 5,900 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 330,000 0 B 0 354 KICI Kedaung Indah Can Tbk --U5---1 220 216 206 206 -14 300 62,800 3 43.735 212 J 2,000 206 T/B 700 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 135 126 126 -9 5,038,800 643,176,900 266 4.372 126 T/J 32,600 0 B 0 356 KINO Kino Indonesia Tbk. --M5---1 2,210 2,260 2,060 2,060 -150 1,455,900 3,074,080,000 813 54.211 2,060 T/J 435,100 0 B 0 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 180 180 180 0 5,000 900,000 1 60.000 191 J 11,900 181 B 100 358 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---1 162 155 155 155 -7 100 15,500 1 543.860 160 J 100 158 B 2,400 360 KLBF Kalbe Farma Tbk. --M5BX-1 1,230 1,230 1,145 1,145 -85 57,568,300 67,380,464,500 8,343 11,167.463 1,150 J 204,900 1,145 T/B 41,200 361 KMTR Kirana Megatara Tbk. --U3---2 266 0 0 266 0 0 0 0 58.079 266 J 5,200 0 B 0 362 KOBX Kobexindo Tractors Tbk. --U9---1 87 87 81 81 -6 735,500 60,022,100 175 20.250 81 T/J 228,600 0 B 0 363 KOIN Kokoh Inti Arebama Tbk --U9---2 105 0 0 105 0 0 0 0 71.029 120 J 100 101 B 100 364 KONI Perdana Bangun Pusaka Tbk --U9---2 460 0 0 460 0 0 0 0 96.842 430 J 100 428 B 1,200 365 KOPI Mitra Energi Persada Tbk. --U7---2 585 0 0 585 0 0 0 0 148.101 580 J 100 570 B 600 366 KOTA DMS Propertindo Tbk. --U6---1 525 525 520 520 -5 300 156,500 2 260.000 520 T/J 400 492 B 6,800 367 KPAL Steadfast Marine Tbk. --U4---1 107 112 106 106 -1 331,000 35,851,300 121 92.174 108 J 200 106 T/B 10,900 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 22,200 1,110,000 17 29.762 50 T/J 1,507,100 0 B 0 369 KPIG MNC Land Tbk. --M9---2 116 116 114 115 -1 1,618,500 186,138,300 59 247.456 115 T/J 1,119,600 114 B 757,000 370 KRAH Grand Kartech Tbk. --U4---2 396 378 370 370 -26 3,500 1,302,200 4 134.545 370 T/J 32,000 0 B 0 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 179 180 167 168 -11 6,266,800 1,071,142,000 585 20.886 169 J 890,000 168 T/B 530,800 372 KREN Kresna Graha Investama Tbk. --U9---1 264 264 246 246 -18 529,300 131,167,000 75 2,559.301 246 T/J 937,800 0 B 0 373 LAND Trimitra Propertindo Tbk. --U6---2 474 500 442 442 -32 65,600 31,302,200 29 113.333 442 T/J 2,400 0 B 0 374 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,197,500 0 B 0 375 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 376 LCKM LCK Global Kedaton Tbk. --U7---2 322 324 320 320 -2 200 64,400 2 153.846 316 J 5,000 304 B 2,200 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 20,900 1,045,000 1 7.806 50 T/J 22,815,200 0 B 0 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,050 J 2,100 0 B 0 379 LINK Link Net Tbk. --M9---1 2,350 2,410 2,260 2,260 -90 1,126,700 2,660,174,000 1,204 141.250 2,340 J 16,100 2,260 T/B 27,900 380 LION Lion Metal Works Tbk. --U3---1 290 286 270 270 -20 31,100 8,413,600 22 169.100 270 T/J 9,500 0 B 0 381 LMAS Limas Indonesia Makmur Tbk --U9---2 51 51 50 50 -1 1,436,400 72,355,300 47 15.714 50 T/J 1,009,700 0 B 0 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 86 90 80 80 -6 11,300 907,000 8 11.674 80 T/J 29,000 0 B 0 383 LMSH Lionmesh Prima Tbk. --U3---2 306 300 286 286 -20 19,100 5,560,800 8 39.722 286 T/J 8,000 0 B 0 384 LPCK Lippo Cikarang Tbk --U6---1 610 615 570 570 -40 544,400 316,763,000 174 64.265 580 J 38,300 570 T/B 17,500 385 LPGI Lippo General Insurance Tbk. --U8---1 3,650 4,000 4,000 4,000 350 100 400,000 1 179.775 3,950 J 100 0 B 0 386 LPIN Multi Prima Sejahtera Tbk --U4---2 171 0 0 171 0 0 0 0 78.000 0 J 0 171 B 5,500 387 LPKR Lippo Karawaci Tbk. --M6K--1 152 152 142 142 -10 20,363,700 2,910,476,000 1,172 45.854 143 J 391,100 142 T/B 3,865,000 388 LPLI Star Pacific Tbk --U9---2 76 78 71 72 -4 48,100 3,440,300 13 2.221 72 T/J 2,500 71 B 20,100 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,415 1,505 1,320 1,320 -95 41,919,900 58,148,244,500 8,752 29.911 1,320 T/J 3,467,000 0 B 0 390 LPPS Lippo Securities Tbk. --U8---2 72 71 67 71 -1 18,200 1,239,500 17 4.823 71 T/J 6,200 68 B 900 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 154 154 154 0 600 92,400 2 17.111 155 J 300 146 B 200 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 890 910 830 830 -60 15,455,800 13,280,591,500 2,528 214.194 835 J 135,900 830 T/B 1,200 393 LTLS Lautan Luas Tbk. --U9---1 454 454 424 424 -30 233,800 100,272,800 71 149.883 424 T/J 633,400 0 B 0 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 414 420 404 406 -8 1,680,900 691,012,400 219 141.958 410 J 12,400 404 B 18,700 395 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 396 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 54,474,000 0 B 0 397 MAIN Malindo Feedmill Tbk. --M3K--1 510 515 476 476 -34 6,515,000 3,160,109,000 1,099 270.455 476 T/J 460,400 0 B 0 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 6,600 330,000 5 6.835 50 T/J 649,999,400 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 1,600 1,690 1,550 1,590 -10 1,249,400 1,992,236,000 367 75.714 1,595 J 9,500 1,590 T/B 89,000 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,540 1,500 1,450 1,450 -90 200 295,000 2 86.310 1,500 J 2,500 1,450 T/B 1,000 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 605 625 565 565 -40 7,506,600 4,256,430,000 962 906.684 565 T/J 6,189,000 0 B 0 403 MARI Mahaka Radio Integra Tbk. --M9---2 147 147 137 146 -1 81,600 11,293,100 25 194.667 145 J 10,000 139 B 300 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 340 354 340 354 14 1,057,900 363,871,000 220 708.000 354 T/J 180,600 352 B 15,900 405 MASA Multistrada Arah Sarana Tbk. --U4---1 478 500 448 480 2 6,300 3,010,000 8 341.297 480 T/J 62,000 0 B 0 406 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,300 J 100 0 B 0 407 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,560 1,600 1,540 1,590 30 12,900 20,098,000 13 122.308 1,585 J 300 1,540 B 500 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 350 350 326 330 -20 653,600 217,306,600 183 20.625 334 J 8,100 330 T/B 19,000 409 MBTO Martina Berto Tbk. --U5---1 72 72 67 69 -3 46,400 3,123,900 27 9.324 70 J 900 69 T/B 47,100 410 MCAS M Cash Integrasi Tbk. --U9---2 1,000 1,000 945 975 -25 274,800 267,359,000 66 70.397 985 J 100 945 B 30,700 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 90 88 84 85 -5 1,255,300 106,707,500 90 76.239 86 J 144,600 84 B 191,600 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 4,000 200,000 2 36.232 50 T/J 8,709,700 0 B 0 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,240 1,270 1,200 1,205 -35 49,510,800 61,577,063,500 2,730 314.218 1,205 T/J 761,400 1,200 B 103,800 414 MDKI Emdeki Utama Tbk. --U3---2 168 175 157 166 -2 60,500 9,688,400 27 38.847 166 T/J 21,300 158 B 1,000 415 MDLN Modernland Realty Tbk. --M6---1 83 85 78 79 -4 35,881,800 2,884,186,700 1,094 23.445 80 J 1,123,800 79 T/B 1,257,600 416 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 51,541,400 0 B 0 417 MEDC Medco Energi Internasional Tbk. --M2K--1 505 520 470 470 -35 43,885,600 21,209,075,000 3,582 827.800 470 T/J 680,300 0 B 0 418 MEGA Bank Mega Tbk. XDU8---1 6,450 0 0 6,450 0 0 0 0 4,701.577 6,400 J 2,300 6,200 B 500 419 MERK Merck Tbk. --U5---2 1,895 1,895 1,805 1,805 -90 26,300 47,580,500 28 4,759.143 1,855 J 8,700 1,805 T/B 48,200 420 META Nusantara Infrastructure Tbk. --U7---1 113 115 109 113 0 827,700 93,225,700 37 34.234 113 T/J 1,862,100 109 B 5,700 421 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,155 J 556,500 0 B 0 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 408 408 380 390 -18 23,300 9,206,600 31 195.000 390 T/J 2,300 380 B 4,700 423 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 424 MGRO Mahkota Group Tbk. --M1K--1 640 640 625 640 0 602,200 382,527,000 79 284.444 640 T/J 68,400 630 B 1,500 425 MICE Multi Indocitra Tbk. --U9---2 340 344 344 344 4 2,600 894,400 4 70.204 342 J 282,700 332 B 100 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,275 1,275 1,275 25 55,000 70,125,000 2 463.636 1,350 J 100 1,275 T/B 145,000 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,990 2,010 1,905 1,930 -60 450,100 873,951,500 579 113.631 1,930 T/J 6,000 1,925 B 900 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 50,000 2,500,000 3 238.095 50 T/J 1,841,400 0 B 0 429 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,840,900 0 B 0 430 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 431 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 400 20,000 2 125.000 50 T/J 13,161,400 0 B 0 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 6,400 0 B 0 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,275 11,275 10,900 11,000 -275 12,600 139,885,000 15 70,063.694 11,000 T/J 100 10,850 B 500 434 MLIA Mulia Industrindo Tbk --U3---2 615 615 595 610 -5 2,449,500 1,486,856,000 94 101.879 605 J 196,000 590 B 7,600 435 MLPL Multipolar Tbk. --M9---1 50 52 50 50 0 6,805,100 345,116,900 171 5.735 50 T/J 489,800 0 B 0 436 MLPT Multipolar Technology Tbk. --U9---1 386 380 360 360 -26 1,300 476,000 4 75.000 360 T/J 143,200 0 B 0 437 MMLP Mega Manunggal Property Tbk. --M6---2 150 150 141 141 -9 5,400 764,700 5 24.103 141 T/J 48,800 140 B 1,600 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,040 1,055 1,015 1,030 -10 27,718,100 28,523,047,500 10,986 114.444 1,035 J 133,700 1,030 T/B 9,742,700 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 0 0 1,130 0 0 0 0 194.828 1,125 J 700 1,055 B 100 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 595 595 555 555 -40 955,900 534,067,500 220 37.000 555 T/J 279,700 0 B 0 441 MPOW Megapower Makmur Tbk. --U7---2 52 56 50 56 4 72,000 3,717,300 26 28.000 55 J 8,800 52 B 2,200 442 MPPA Matahari Putra Prima Tbk. --U9---1 90 99 88 93 3 3,012,700 280,853,400 429 39.100 93 T/J 74,100 92 B 51,100 443 MPRO Maha Properti Indonesia Tbk. --U6---2 1,035 0 0 1,035 0 0 0 0 940.909 965 J 1,700 0 B 0 444 MRAT Mustika Ratu Tbk. --U5---1 135 133 129 129 -6 3,000 392,300 12 19.846 133 J 1,364,600 128 B 300 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 5,675 5,675 5,675 675 100 567,500 1 514.747 5,100 J 100 4,700 B 100 446 MSIN MNC Studios International Tbk. --M9---2 346 348 322 344 -2 167,600 57,951,600 37 68.800 344 T/J 289,500 342 B 11,000 447 MSKY MNC Sky Vision Tbk. --U9---1 1,200 1,190 1,190 1,190 -10 900 1,071,000 2 78.289 1,190 T/J 23,500 1,185 B 600 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,235 1,240 1,180 1,185 -50 232,800 279,190,500 189 2,133.290 1,220 J 400 1,185 T/B 78,400 449 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 146,527,800 0 B 0 450 MTLA Metropolitan Land Tbk. --U6---1 386 386 386 386 0 10,000 3,860,000 1 162.286 384 J 7,200 364 B 600 451 MTPS Meta Epsi Tbk. --U7---2 336 420 338 420 84 641,800 257,535,000 250 131.250 0 J 0 420 T/B 86,300 452 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 51.762 202 J 100,200 200 B 200 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 53 51 51 1 23,400 1,200,600 15 51.000 52 J 233,100 50 B 236,300 455 MYOH Samindo Resources Tbk. --U2---1 1,260 1,235 1,175 1,175 -85 168,600 198,983,000 50 139.952 1,205 J 300 0 B 0 456 MYOR Mayora Indah Tbk. --M5KB-1 1,875 1,895 1,835 1,895 20 1,421,900 2,654,106,000 600 9,479.740 1,895 T/J 9,800 1,875 B 700 457 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 52 52 50 50 -2 4,800 246,000 3 7.516 55 J 100 51 B 40,400 460 NASA Ayana Land International Tbk. --U9---2 198 185 185 185 -13 10,000 1,850,000 1 179.612 196 J 16,000 0 B 0 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,165 1,205 1,090 1,150 -15 53,929,500 63,603,751,500 1,553 1,116.505 1,150 T/J 36,000 1,145 B 200,000 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 150 140 140 140 -10 1,100 154,000 2 83.333 150 J 20,400 0 B 0 463 NFCX NFC Indonesia Tbk. --U9---2 2,300 2,330 2,330 2,330 30 100 233,000 1 125.946 2,310 J 2,500 2,150 B 100 464 NICK Charnic Capital Tbk. --U9---2 306 322 286 304 -2 500 152,000 4 152.000 304 T/J 300 0 B 0 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 428 458 416 418 -10 7,185,900 3,164,678,000 1,819 128.615 420 J 2,000 418 T/B 175,900 466 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---2 159 157 151 157 -2 1,900,100 293,285,700 31 149.524 168 J 100 151 B 500,000 468 NISP Bank OCBC NISP Tbk. --U8---1 750 780 700 735 -15 77,700 57,369,000 44 890.650 735 T/J 500 715 B 200 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 920 J 200 870 B 1,200 470 NRCA Nusa Raya Cipta Tbk. --U6---1 270 282 268 278 8 395,400 106,772,800 41 32.706 280 J 2,000 270 B 120,400 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 300 15,000 3 33.333 50 T/J 59,588,400 0 B 0 472 NZIA Nusantara Almazia Tbk. --U6---1 236 222 220 220 -16 32,300 7,126,000 9 100.000 236 J 6,900 220 T/B 9,000 473 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 350 J 200 282 B 2,300 474 OCAP Onix Capital Tbk. --U9---2 150 140 140 140 -10 200 28,000 2 70.000 140 T/J 60,000 0 B 0 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 54 52 51 51 -3 307,500 15,711,000 53 127.599 52 J 3,100 51 T/B 9,400 476 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 89 90 88 88 -1 658,000 58,416,800 50 65.185 89 J 142,000 88 T/B 66,200 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,000 50,000 1 98.922 50 T/J 2,104,300 0 B 0 479 PALM Provident Agro Tbk. --U1---2 220 220 218 220 0 1,500 327,200 3 60.131 218 J 3,100 0 B 0 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 91 91 85 86 -5 16,849,400 1,463,574,300 1,268 86.000 87 J 203,500 86 T/B 689,600 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 73 75 68 75 2 101,100 7,556,800 8 69.444 75 T/J 22,600 68 B 2,300 482 PANR Panorama Sentrawisata Tbk. --U9---1 83 85 80 80 -3 226,900 18,647,200 66 47.999 80 T/J 81,800 79 B 9,500 483 PANS Panin Sekuritas Tbk. --U8---1 1,000 1,000 930 930 -70 115,400 108,337,000 41 676.364 930 T/J 277,900 0 B 0 484 PBID Panca Budi Idaman Tbk. --U3---1 900 920 880 905 5 4,800 4,282,500 13 106.471 905 T/J 4,900 880 B 5,300 485 PBRX Pan Brothers Tbk. --M4---1 228 228 216 216 -12 124,900 27,398,000 67 382.301 218 J 53,300 216 T/B 73,300 486 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 40,000 0 B 0 487 PCAR Prima Cakrawala Abadi Tbk. --U5---2 222 222 208 222 0 300 65,200 3 148.000 222 T/J 10,600 220 B 100 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 745 0 0 745 0 0 0 0 372.500 695 J 6,400 0 B 0 489 PEGE Panca Global Kapital Tbk. --U9---2 168 226 159 160 -8 65,500 11,882,800 60 345.677 220 J 5,000 160 T/B 100 490 PEHA Phapros Tbk. --U5---2 940 975 940 940 0 80,600 77,166,500 47 78.464 950 J 10,000 940 T/B 12,500 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 915 915 855 855 -60 125,212,700 109,149,325,500 8,623 285.000 855 T/J 21,638,300 0 B 0 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 97 97 90 93 -4 11,400 1,092,800 11 116.250 90 J 3,800 88 B 1,000 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 0 0 316 0 0 0 0 421.333 316 J 900 0 B 0 494 PICO Pelangi Indah Canindo Tbk --U3---2 350 350 330 330 -20 31,600 10,484,600 25 50.769 330 T/J 6,400 328 B 2,700 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 600 600 560 600 0 17,500 9,945,500 28 117.073 570 J 2,200 0 B 0 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 3,000 150,000 1 12.500 50 T/J 1,561,400 0 B 0 497 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 498 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,400 2,490 2,400 2,400 0 7,400 17,814,000 17 995.892 2,400 T/J 4,700 2,350 B 100 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 116 126 120 123 7 776,700 95,723,300 59 98.400 123 T/J 42,300 122 B 20,000 500 PNBN Bank Pan Indonesia Tbk --M8K--1 795 805 740 740 -55 2,361,000 1,776,491,000 416 1,232.101 740 T/J 474,900 0 B 0 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 64,500 3,225,000 2 50.000 50 T/J 2,986,600 0 B 0 502 PNIN Paninvest Tbk. --U8---1 715 730 665 665 -50 363,600 243,144,000 79 707.146 665 T/J 431,000 0 B 0 503 PNLF Panin Financial Tbk. --M8K--1 210 210 196 196 -14 12,387,300 2,493,535,200 749 211.846 196 T/J 3,884,700 0 B 0 504 PNSE Pudjiadi & Sons Tbk. --U9---2 610 0 0 610 0 0 0 0 304.793 610 J 200 0 B 0 505 POLA Pool Advista Finance Tbk. --U8---2 54 54 51 53 -1 21,900 1,121,200 19 39.259 54 J 58,800 52 B 100 506 POLI Pollux Investasi Internasional Tbk. --U6---2 1,010 990 990 990 -20 300 297,000 1 60.550 970 J 600 940 B 200 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,000 9,225 8,375 8,375 -625 379,100 3,283,000,000 158 1,361.789 8,375 T/J 15,500 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 1,400 0 B 0 509 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 111,400 5,570,000 5 0.429 50 T/J 966,000 0 B 0 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 26,600 1,330,000 6 31.736 50 T/J 36,718,900 0 B 0 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 675 535 535 -40 2,100 1,146,500 7 100.000 670 J 4,400 0 B 0 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 15,200,300 0 B 0 513 POWR Cikarang Listrindo Tbk. --M7---2 660 670 615 615 -45 2,751,300 1,700,407,000 316 41.000 615 T/J 200,900 0 B 0 514 PPRE PP Presisi Tbk. --U7---1 135 137 126 126 -9 17,571,800 2,258,633,900 1,117 29.302 126 T/J 867,800 0 B 0 515 PPRO PP Properti Tbk. --U6K--1 58 59 54 54 -4 208,126,100 11,551,549,700 7,933 116.757 54 T/J 23,461,500 0 B 0 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 169 165 158 164 -5 3,200 515,600 9 92.327 164 T/J 4,000 158 B 500 517 PRDA Prodia Widyahusada Tbk. --U9---1 3,350 3,550 3,300 3,550 200 60,100 211,359,000 31 54.615 3,550 T/J 54,300 3,500 B 100 518 PRIM Royal Prima Tbk. --U9---2 290 300 274 274 -16 1,700 471,000 5 54.800 290 J 600 274 T/B 100 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 226 208 208 -14 41,238,400 8,726,543,600 3,611 674.821 208 T/J 9,042,400 0 B 0 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 123 0 0 123 0 0 0 0 12.300 128 J 300 118 B 500 521 PSGO Palma Serasih Tbk. --U1---2 109 125 102 118 9 12,500 1,483,100 21 112.381 118 T/J 67,600 103 B 5,400 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,152,400 0 B 0 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 142 148 136 137 -5 13,600 1,894,900 25 101.481 138 J 300 137 T/B 8,000 524 PTBA Bukit Asam Tbk. --M2BX-1 2,100 2,150 1,955 1,995 -105 19,039,300 38,069,847,000 4,809 1,734.783 1,995 T/J 127,400 1,975 B 1,100 525 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 21,100 526 PTPP PP (Persero) Tbk. --M6XX-1 760 760 710 710 -50 55,924,200 40,272,386,500 4,253 133.459 710 T/J 7,927,100 0 B 0 527 PTPW Pratama Widya Tbk. --U7---2 605 605 605 605 0 300 181,500 2 93.077 750 J 1,500 605 T/B 17,000 528 PTRO Petrosea Tbk. --M2---1 1,335 1,335 1,280 1,335 0 1,081,100 1,411,526,500 378 1,068.000 1,340 J 1,500 1,335 T/B 98,700 529 PTSN Sat Nusapersada Tbk --M4---1 181 181 169 171 -10 1,964,000 338,533,200 337 88.448 172 J 15,000 171 T/B 1,991,300 530 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 531 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 258 J 2,200 212 B 3,000 532 PURA Putra Rajawali Kencana Tbk. --U7---2 75 76 71 72 -3 21,042,600 1,532,615,700 11,755 68.571 73 J 521,700 72 T/B 66,100 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 107 120 101 105 -2 20,481,700 2,309,329,300 2,212 35.000 106 J 12,000 105 T/B 86,100 534 PWON Pakuwon Jati Tbk. --M6B3-1 404 404 376 380 -24 90,418,900 34,544,854,200 4,738 1,464.976 380 T/J 1,883,700 378 B 36,200 535 PYFA Pyridam Farma Tbk --U5---2 173 220 184 220 47 273,700 58,488,300 46 215.602 222 J 10,000 220 T/B 19,600 536 PZZA Sarimelati Kencana Tbk. --U9---1 565 565 530 530 -35 8,303,000 4,433,392,500 914 48.182 530 T/J 114,900 0 B 0 537 RAJA Rukun Raharja Tbk. --M7---1 102 104 95 96 -6 7,081,700 698,930,500 854 329.761 96 T/J 4,700 95 B 529,300 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 630 640 590 590 -40 24,891,200 14,734,518,500 1,591 368.750 595 J 70,600 590 T/B 292,900 539 RANC Supra Boga Lestari Tbk. --U9---1 286 0 0 286 0 0 0 0 57.200 292 J 4,100 278 B 500 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 233,600 11,680,000 8 15.994 50 T/J 2,298,900 0 B 0 541 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 4,800 4,800 0 900 4,320,000 1 252.872 4,800 T/J 300 4,500 B 2,000 542 REAL Repower Asia Indonesia Tbk. --U6---2 72 75 67 67 -5 162,263,100 11,274,372,300 14,287 67.000 67 T/J 13,021,100 0 B 0 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 11,500 0 B 0 544 RICY Ricky Putra Globalindo Tbk --U4---1 117 127 109 116 -1 266,100 29,020,200 25 18.424 109 J 16,100 0 B 0 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 222 240 218 234 12 1,100 257,600 6 95.882 232 J 500 222 B 500 546 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 547 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 440 440 418 438 -2 276,000 119,530,600 164 268.712 438 T/J 600 432 B 1,000 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 250 260 236 236 -14 1,100 283,600 2 1,846.635 280 J 2,100 236 T/B 3,500 549 RODA Pikko Land Development Tbk. --U6---2 50 52 50 50 0 87,000 4,379,500 20 79.834 51 J 60,300 50 T/B 139,100 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,265 1,265 1,245 1,250 -15 206,700 258,381,500 23 490.196 1,250 T/J 29,800 1,245 B 6,400 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 171 220 160 220 49 204,300 33,780,300 17 88.000 218 J 4,000 161 B 100 552 SAFE Steady Safe Tbk --U7---2 199 202 199 199 0 234,100 46,763,600 41 20.035 199 T/J 100 186 B 100,700 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 131 140 0 2,600 345,000 6 175.000 140 T/J 385,600 138 B 1,000 554 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 404 404 376 376 -28 698,800 267,780,200 109 313.333 376 T/J 411,800 0 B 0 555 SAPX Satria Antaran Prima Tbk. --U7---2 1,165 0 0 1,165 0 0 0 0 466.000 1,165 J 100 0 B 0 556 SATU Kota Satu Properti Tbk. --U6---2 50 53 50 53 3 1,500 75,600 4 45.299 51 J 14,700 0 B 0 557 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 105 141 141 141 36 3,000,600 423,084,600 112 134.286 0 J 0 141 T/B 5,284,300 558 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 559 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,100 9,100 9,100 -100 700 6,370,000 3 5,870.968 9,100 T/J 14,900 8,600 B 5,000 560 SCMA Surya Citra Media Tbk. --M9XX-1 850 850 795 795 -55 15,778,200 12,696,082,500 1,591 359.642 800 J 206,900 795 T/B 152,500 561 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 0 562 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 300 15,000 3 27.536 50 T/J 1,465,600 0 B 0 563 SDPC Millennium Pharmacon International Tbk. --U9---1 81 81 76 79 -2 31,000 2,404,600 14 52.734 79 T/J 300 77 B 2,100 564 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 745 J 100 0 B 0 565 SFAN Surya Fajar Capital Tbk. --U9---2 775 770 755 760 -15 8,800 6,700,000 14 404.255 760 T/J 1,600 755 B 700 566 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,490 2,320 2,430 -60 151,600 361,054,000 67 103.846 2,480 J 26,500 2,430 T/B 1,900 567 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,460 3,350 3,350 3,350 -110 1,000 3,350,000 1 155.677 3,400 J 20,500 0 B 0 568 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 670 650 660 -10 322,300 212,994,500 82 471.429 660 T/J 6,800 645 B 3,400 569 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,255 1,185 1,220 -25 8,914,000 11,005,366,000 2,065 210.345 1,220 T/J 59,900 1,215 B 6,100 570 SILO Siloam International Hospitals Tbk. --M9K--1 5,400 5,725 5,275 5,700 300 55,500 309,037,500 229 64.737 5,700 T/J 8,400 5,575 B 200 571 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 572 SIMP Salim Ivomas Pratama Tbk. --M1---1 250 254 234 234 -16 4,012,000 961,128,600 332 21.273 236 J 67,800 234 T/B 1,953,100 573 SINI Singaraja Putra Tbk. --U3---2 1,370 1,350 1,350 1,350 -20 400 540,000 1 1,250.000 1,300 J 200 0 B 0 574 SIPD Sierad Produce Tbk. --U3---2 785 0 0 785 0 0 0 0 0.872 845 J 1,000 740 B 100 575 SKBM Sekar Bumi Tbk. --U5---2 322 302 300 300 -22 2,100 632,000 4 260.870 322 J 800 300 T/B 100 576 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 577 SKRN Superkrane Mitra Utama Tbk. --M6---2 416 438 414 418 2 113,100 47,207,000 17 59.714 436 J 2,300 416 B 100 578 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 579 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,680 4,800 4,600 4,660 -20 287,600 1,354,382,000 61 4,052.174 4,800 J 12,400 4,680 B 2,000 580 SMAR Smart Tbk. --U1---2 2,700 2,650 2,520 2,520 -180 10,900 27,598,000 21 832.617 2,690 J 200 2,520 T/B 1,800 581 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 246 250 230 232 -14 4,870,800 1,157,298,800 641 41.429 232 T/J 843,000 230 B 947,500 582 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 820 820 810 820 0 8,900 7,245,500 13 990.338 840 J 100 815 B 1,100 583 SMDM Suryamas Dutamakmur Tbk. --U6---2 71 0 0 71 0 0 0 0 8.996 73 J 100,000 70 B 500 584 SMDR Samudera Indonesia Tbk. --U7---1 150 150 140 140 -10 163,900 23,646,300 62 561.843 140 T/J 29,400 0 B 0 585 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,100 8,100 7,550 7,925 -175 6,394,700 49,423,917,500 3,481 2,757.673 7,925 T/J 136,500 7,775 B 103,300 586 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 172 184 0 1,300 237,000 4 95.337 184 T/J 19,300 180 B 1,000 587 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 12,500 J 10,000 0 B 0 588 SMMT Golden Eagle Energy Tbk. --U2---2 87 94 81 85 -2 93,900 7,792,400 25 198.858 85 T/J 55,100 81 B 2,000 589 SMRA Summarecon Agung Tbk. --M6K--1 520 520 484 484 -36 28,181,300 13,920,823,200 1,840 795.268 484 T/J 7,180,700 0 B 0 590 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 591 SMSM Selamat Sempurna Tbk. --U4K--1 1,145 1,150 1,100 1,125 -20 2,763,300 3,101,877,000 686 3,004.888 1,125 T/J 2,600 1,110 B 1,100 592 SOCI Soechi Lines Tbk. --M7---1 115 115 107 107 -8 11,050,600 1,195,513,500 523 19.455 107 T/J 6,870,600 0 B 0 593 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 0 594 SOSS Shield On Service Tbk. --U9---2 390 388 364 388 -2 800 303,400 8 140.580 386 J 14,500 366 B 100 595 SOTS Satria Mega Kencana Tbk. --U9---2 208 0 0 208 0 0 0 0 126.061 208 J 31,500 0 B 0 596 SPMA Suparma Tbk. --U3---1 264 278 246 274 10 9,000 2,396,600 12 122.826 276 J 12,900 274 T/B 100 597 SPTO Surya Pertiwi Tbk. --M9K--2 605 605 565 570 -35 4,600 2,638,500 16 49.138 605 J 10,300 570 T/B 7,000 598 SQMI Wilton Makmur Indonesia Tbk. --U9---2 248 260 232 232 -16 16,145,300 3,808,624,600 1,755 131.835 232 T/J 4,194,000 0 B 0 599 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 187 177 183 -7 90,400 16,043,400 23 195.302 183 T/J 100 0 B 0 600 SRIL Sri Rejeki Isman Tbk. --M4LK-1 170 173 159 161 -9 36,125,500 5,887,730,100 2,384 67.083 162 J 172,600 161 T/B 672,100 601 SRSN Indo Acidatama Tbk --U3---1 64 66 62 64 0 10,135,300 641,269,400 154 11.656 64 T/J 439,600 63 B 995,000 602 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 3,000 2,880 2,980 80 59,000 174,421,000 45 54.182 2,980 T/J 204,200 2,890 B 4,200 603 SSIA Surya Semesta Internusa Tbk. --M6K--1 372 376 348 348 -24 8,307,100 2,967,226,000 828 142.769 348 T/J 92,600 346 B 893,100 604 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,010 1,015 975 975 -35 9,972,900 9,936,349,500 503 145.522 980 J 15,400 975 T/B 3,000 605 SSTM Sunson Textile Manufacture Tbk --U4---2 446 0 0 446 0 0 0 0 104.941 498 J 700 416 B 100 606 STAR Buana Artha Anugerah Tbk. --U4---1 138 139 134 138 0 223,900 30,848,000 8 135.294 139 J 619,100 137 B 100 607 STTP Siantar Top Tbk. --U5---2 9,525 9,525 9,350 9,525 0 300 2,840,000 2 5,628.435 9,500 J 500 0 B 0 608 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 609 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 10,000 500,000 1 0.714 50 T/J 10,110,800 0 B 0 610 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 0 611 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 2,400 612 SWAT Sriwahana Adityakarta Tbk. --U3---2 100 102 94 97 -3 405,200 39,345,900 126 60.625 97 T/J 8,200 94 B 10,300 613 TALF Tunas Alfin Tbk. --U3---2 260 260 260 260 0 500 130,000 1 65.823 260 T/J 7,000 0 B 0 614 TAMA Lancartama Sejati Tbk. --U6---2 156 153 148 150 -6 12,500 1,851,200 12 85.714 153 J 200 147 B 2,000 615 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 616 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 617 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 114,797,600 0 B 0 618 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 925 925 865 880 -45 29,685,200 27,072,480,500 1,121 217.284 885 J 5,200 880 T/B 25,000 619 TBLA Tunas Baru Lampung Tbk. --M5---1 560 560 525 525 -35 2,516,000 1,338,898,500 446 119.549 525 T/J 577,200 0 B 0 620 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 0 0 650 0 0 0 0 92.199 690 J 900 650 B 3,000 621 TCID Mandom Indonesia Tbk. --U5---1 9,300 9,300 9,300 9,300 0 100 930,000 1 912.194 9,450 J 400 8,825 B 100 622 TCPI Transcoal Pacific Tbk. --U7---2 5,075 5,200 4,720 4,850 -225 9,122,700 45,546,112,000 7,552 3,514.493 4,850 T/J 7,200 0 B 0 623 TDPM Tridomain Performance Materials Tbk. --M3K--1 150 155 150 150 0 24,000 3,646,200 7 65.789 149 J 10,000 142 B 200 624 TEBE Dana Brata Luhur Tbk. --M7---2 1,630 1,630 1,625 1,625 -5 61,800 100,636,000 48 148.402 1,625 T/J 10,500 1,620 B 3,700 625 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 151 153 141 141 -10 62,645,800 9,147,682,800 2,861 45.484 141 T/J 2,737,800 0 B 0 626 TFAS Telefast Indonesia Tbk. --U9---2 172 180 162 180 8 361,200 62,161,400 15 100.000 175 J 10,000 163 B 1,000 627 TFCO Tifico Fiber Indonesia Tbk. --U4---2 220 0 0 220 0 0 0 0 49.855 250 J 100 222 B 6,600 628 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 0 0 5,025 0 0 0 0 4,129.345 5,400 J 100 4,700 B 100 629 TGRA Terregra Asia Energy Tbk. --U7---1 63 64 59 62 -1 217,600 13,422,900 53 31.000 63 J 9,800 61 B 500 630 TIFA Tifa Finance Tbk. --U8---2 188 187 185 185 -3 30,000 5,580,000 3 92.500 185 T/J 10,000 181 B 200 631 TINS Timah Tbk. --M2K--1 525 530 490 490 -35 19,483,300 9,714,459,300 2,208 250.387 492 J 651,000 490 T/B 403,500 632 TIRA Tira Austenite Tbk --U9---2 274 330 272 324 50 27,800 7,632,000 18 145.413 322 J 1,100 256 B 100 633 TIRT Tirta Mahakam Resources Tbk --U3---1 56 55 54 55 -1 400,500 22,027,400 9 25.143 56 J 1,200 55 T/B 99,600 634 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,300 5,325 4,930 4,930 -370 3,971,800 19,795,542,500 2,642 304.813 4,930 T/J 75,700 0 B 0 635 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,220 3,220 3,050 3,110 -110 124,553,900 386,493,087,000 13,945 1,634.391 3,110 T/J 3,363,100 3,100 B 6,270,200 636 TMAS Temas Tbk. --M7---1 92 92 86 90 -2 11,118,900 970,729,700 337 207.001 90 T/J 244,100 87 B 400 637 TMPO Tempo Intimedia Tbk. --U9---2 159 0 0 159 0 0 0 0 55.235 158 J 4,100 148 B 5,100 638 TNCA Trimuda Nuansa Citra Tbk. --U7---2 214 234 234 234 20 100 23,400 1 156.000 222 J 100 200 B 10,400 639 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 356 356 356 8 10,000 3,560,000 3 75.124 356 T/J 41,800 324 B 25,600 640 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 48,600 2,430,000 12 80.475 50 T/J 10,137,900 0 B 0 641 TOTL Total Bangun Persada Tbk. --M6---1 298 300 286 286 -12 591,600 171,644,800 211 102.794 290 J 21,300 286 T/B 1,000 642 TOTO Surya Toto Indonesia Tbk. --U3---2 216 220 210 212 -4 31,300 6,792,000 12 687.709 212 T/J 113,000 210 B 600 643 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 720 715 675 685 -35 82,898,200 57,263,750,500 2,042 3,262.992 685 T/J 272,900 680 B 3,890,900 644 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,225 7,325 7,125 7,275 50 3,130,100 22,734,150,000 1,202 1,682.412 7,300 J 14,900 7,275 T/B 2,300 645 TPMA Trans Power Marine Tbk. --U7---2 296 294 294 294 -2 100 29,400 1 127.826 294 T/J 200 292 B 200 646 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 647 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 648 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 130 120 128 0 400 50,600 4 128.987 128 T/J 9,000 0 B 0 649 TRIN Perintis Triniti Properti Tbk. --U6---2 216 216 204 216 0 11,884,800 2,478,026,200 420 108.000 216 T/J 39,500 214 B 100 650 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 651 TRIS Trisula International Tbk. --U4---2 254 250 238 250 -4 30,500 7,380,600 5 83.333 246 J 1,200 0 B 0 652 TRST Trias Sentosa Tbk. --U3---1 360 352 350 350 -10 20,000 7,020,000 2 208.781 360 J 3,000 352 B 10,000 653 TRUK Guna Timur Raya Tbk. --U7---2 87 88 86 86 -1 140,300 12,215,100 17 37.391 87 J 100 86 T/B 151,200 654 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 7,600 0 B 0 655 TSPC Tempo Scan Pacific Tbk. --U5---1 1,090 1,140 1,030 1,070 -20 93,400 100,491,000 36 190.881 1,090 J 74,800 1,075 B 1,500 656 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,190 3,190 3,190 3,190 0 1,000 3,190,000 2 82.857 3,190 T/J 29,000 3,100 B 100 657 TURI Tunas Ridean Tbk. --U9---1 1,330 1,270 1,270 1,270 -60 100 127,000 1 2,822.222 1,295 J 1,800 0 B 0 658 UCID Uni-Charm Indonesia Tbk. --U4---1 1,170 1,170 1,090 1,130 -40 848,300 957,511,500 425 75.333 1,130 T/J 1,400 1,110 B 10,100 659 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,410 1,415 1,400 1,400 -10 1,051,700 1,472,675,000 573 2,714.441 1,400 T/J 2,400 1,395 B 2,600 660 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 0 0 2,700 0 0 0 0 99.997 2,990 J 100 2,600 B 2,400 661 UNIT Nusantara Inti Corpora Tbk --U4---2 150 157 151 157 7 30,200 4,560,800 5 3.897 164 J 2,400 149 B 100 662 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 52 50 51 0 2,292,600 116,368,900 43 2.422 51 T/J 40,000 50 B 3,676,100 663 UNTR United Tractors Tbk. --M9BX-1 17,600 17,600 16,750 17,500 -100 2,463,200 42,208,062,500 3,257 20,833.333 17,500 T/J 213,700 17,400 B 58,500 664 UNVR Unilever Indonesia Tbk. --M5BX-1 7,275 7,250 6,800 7,125 -150 14,428,900 100,827,200,000 9,268 182,411.674 7,125 T/J 516,000 7,000 B 265,800 665 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,785 1,785 1,785 1,785 0 1,000 1,785,000 1 148.750 1,785 T/J 41,700 1,780 B 4,300 666 VICO Victoria Investama Tbk. --U8---1 105 105 105 105 0 3,000 315,000 1 84.000 105 T/J 110,500 98 B 300 667 VINS Victoria Insurance Tbk. --U8---2 96 129 105 129 33 1,064,600 128,654,000 636 122.857 0 J 0 129 T/B 111,900 668 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 21,200 1,060,000 6 16.667 50 T/J 83,880,700 0 B 0 669 VOKS Voksel Electric Tbk. --U4---1 270 270 270 270 0 300 81,000 1 119.435 268 J 15,600 254 B 1,300 670 VRNA Verena Multi Finance Tbk. --U8---2 135 135 135 135 0 100 13,500 1 136.205 129 J 5,000 0 B 0 671 WAPO Wahana Pronatural Tbk. --U9---2 78 74 73 73 -5 300 22,000 2 41.714 76 J 100 73 T/B 2,700 672 WEGE Wijaya Karya Bangunan Gedung Tbk. CDM6K--1 202 206 191 193 -9 65,539,400 12,771,248,100 2,665 66.552 193 T/J 7,611,700 192 B 387,600 673 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 88 88 85 86 -2 688,000 59,180,000 119 37.542 86 T/J 13,000 85 B 500 674 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 560 J 118,100 0 B 0 675 WIIM Wismilak Inti Makmur Tbk. --M5---1 108 113 101 101 -7 4,343,400 439,545,700 257 15.538 102 J 10,500 101 T/B 1,100 676 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,220 1,220 1,135 1,135 -85 63,858,500 73,280,066,500 4,487 291.734 1,135 T/J 1,703,000 0 B 0 677 WINS Wintermar Offshore Marine Tbk. --U7---1 92 92 86 90 -2 5,200 459,800 7 24.339 90 T/J 27,300 0 B 0 678 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 202 202 194 194 -8 265,900 52,291,600 100 29.411 194 T/J 39,800 193 B 11,700 679 WOOD Integra Indocabinet Tbk. --M5K--1 302 302 282 294 -8 697,200 200,414,000 240 113.077 294 T/J 27,800 286 B 100 680 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 4,597,700 229,885,000 91 11.111 50 T/J 2,873,800 0 B 0 681 WSBP Waskita Beton Precast Tbk. --M3K--1 171 171 160 160 -11 65,895,600 10,717,965,500 2,755 32.653 160 T/J 13,601,800 0 B 0 682 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 665 675 620 620 -45 68,149,800 42,996,554,500 5,877 167.341 620 T/J 6,602,400 0 B 0 683 WTON Wijaya Karya Beton Tbk. XDM3K--1 274 272 256 256 -18 19,631,000 5,091,191,000 1,674 43.390 256 T/J 1,960,800 0 B 0 684 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 416,200 20,810,000 18 13.298 50 T/J 920,100 0 B 0 685 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 226 B 6,600 686 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 228 248 214 214 -14 3,800 816,600 6 101.526 214 T/J 2,400 0 B 0 687 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 500 25,000 1 28.960 50 T/J 4,139,600 0 B 0 688 ZINC Kapuas Prima Coal Tbk. --U2---2 188 188 180 187 -1 58,213,400 10,704,971,000 903 666.643 187 T/J 745,100 185 B 200,000 689 ZONE Mega Perintis Tbk. --U4---2 428 428 420 422 -6 24,000 10,253,000 18 141.611 422 T/J 11,200 420 B 900 Total 4,557,971,400 5,378,795,579,700 528,996 4,639,665,300 281,368,500 Jakarta, 08 April 2020 Trading Division