List of Securities Quotation: Date: Thursday, 09 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 6,400 6,700 6,275 6,400 0 2,795,900 18,109,142,500 1,876 519.920 6,450 J 4,000 6,400 T/B 95,200 2 ABBA Mahaka Media Tbk. --U9---2 52 53 50 51 -1 5,643,800 289,763,500 953 89.474 52 J 1,478,400 51 T/B 4,536,500 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 1,415 1,345 1,415 -30 1,700 2,303,000 4 37.733 1,400 J 800 1,345 B 1,000 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,235 1,260 1,150 1,190 -45 13,704,200 16,175,482,000 6,825 1,451.220 1,195 J 114,600 1,190 T/B 467,500 6 ACST Acset Indonusa Tbk. --U6---1 322 332 304 306 -16 6,271,500 1,981,188,800 1,152 12.850 308 J 40,400 306 T/B 85,700 7 ADES Akasha Wira International Tbk. --U5---2 730 755 700 755 25 10,400 7,441,500 20 39.221 755 T/J 13,300 715 B 1,000 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 590 610 555 590 0 11,960,100 6,930,161,500 1,317 463.352 595 J 335,400 590 T/B 101,700 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,000 7,450 7,450 7,450 -550 101,100 753,195,000 169 320.430 7,450 T/J 3,591,700 0 B 0 10 ADMG Polychem Indonesia Tbk --U3---1 100 110 102 105 5 665,300 72,118,100 73 9.372 107 J 118,100 105 T/B 1,400 11 ADRO Adaro Energy Tbk. --M2BX-1 1,065 1,080 1,000 1,040 -25 31,567,000 32,639,625,500 5,367 94.545 1,045 J 163,700 1,040 T/B 40,400 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 436 456 420 456 20 241,800 101,900,000 29 414.545 450 J 1,600 422 B 1,000 13 AGII Aneka Gas Industri Tbk. --M3---1 434 440 432 436 2 57,700 24,999,000 33 39.636 440 J 8,800 436 T/B 1,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 101 92 99 1 2,283,100 225,666,200 338 161.744 100 J 40,000 99 T/B 11,700 15 AGRS Bank IBK Indonesia Tbk. --U8---2 138 138 129 129 -9 114,200 15,591,500 21 117.273 135 J 7,700 130 B 400 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 50 50 50 -1 32,500 1,625,000 5 188.516 51 J 47,400 50 T/B 5,000 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 400 20,000 4 75.893 50 T/J 3,202,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 330 360 350 360 30 600 215,000 3 47.488 358 J 1,000 324 B 200 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,000 2,050 1,890 1,970 -30 18,382,400 35,913,536,500 2,564 1,570.084 1,970 T/J 710,500 1,965 B 100 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 228 240 214 232 4 19,200 4,335,800 85 116.000 232 T/J 58,700 228 B 100 23 ALDO Alkindo Naratama Tbk. --U3---2 440 438 410 438 -2 2,100 879,600 8 321.013 438 T/J 9,800 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 358 0 0 358 0 0 0 0 60.269 356 J 1,100 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 184 172 172 172 -12 100 17,200 1 26.462 230 J 400 178 B 5,000 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 372 400 0 700 275,200 3 199.844 400 T/J 79,900 372 B 2,500 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 290 290 290 12 100 29,000 1 276.190 284 J 400 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 214 220 204 212 -2 46,300 9,710,600 30 192.727 212 T/J 44,400 204 B 4,300 29 AMAR Bank Amar Indonesia Tbk. --U8---2 185 185 173 183 -2 56,600 9,890,000 28 105.172 183 T/J 5,500 174 B 5,700 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,690 2,600 2,540 2,540 -150 2,300 5,910,000 5 103.673 2,540 T/J 1,000 0 B 0 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 396 0 0 396 0 0 0 0 309.375 370 J 2,700 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,180 2,190 2,180 2,180 0 2,600 5,683,000 3 114.737 2,180 T/J 16,000 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 810 825 800 825 15 46,400 37,257,000 34 2,105.183 825 T/J 244,900 820 B 19,900 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 17,400 870,000 7 125.000 50 T/J 15,358,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 0 0 515 0 0 0 0 42.917 0 J 0 500 B 1,900 36 ANTM Aneka Tambang Tbk. --M2XX-1 520 540 492 520 0 105,623,600 54,336,640,700 8,254 342.850 525 J 2,120,600 520 T/B 626,900 37 APEX Apexindo Pratama Duta Tbk. --U2---2 137 137 128 128 -9 2,200 300,500 4 8.195 149 J 100 129 B 4,300 38 APIC Pacific Strategic Financial Tbk. --U8---2 730 0 0 730 0 0 0 0 776.464 745 J 500 720 B 10,000 39 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 199 J 20,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 134 135 135 135 1 500 67,500 1 112.500 134 J 32,700 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 110 120 105 108 -2 28,542,400 3,191,656,400 1,416 29.589 109 J 510,000 108 T/B 1,068,900 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 40.000 600 J 20,800 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 0 0 1,400 0 0 0 0 593.220 1,425 J 7,300 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---1 348 352 346 350 2 940,400 327,088,600 33 2,378.849 350 T/J 800 348 B 430,800 47 ARTA Arthavest Tbk --U9---2 372 0 0 372 0 0 0 0 215.790 372 J 20,200 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. --U8---2 975 910 910 910 -65 40,500 36,855,000 29 4,586.231 910 T/J 1,928,100 0 B 0 50 ASBI Asuransi Bintang Tbk. --U8---2 220 250 250 250 30 100 25,000 1 189.782 248 J 500 220 B 1,200 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 0 0 940 0 0 0 0 277.655 995 J 400 940 B 900 52 ASGR Astra Graphia Tbk. --U9---1 815 855 815 840 25 5,600 4,711,000 15 174.158 840 T/J 300 835 B 1,100 53 ASII Astra International Tbk. --M4BX-1 3,850 4,120 3,870 4,090 240 53,526,100 214,866,240,000 8,755 2,924.834 4,090 T/J 2,989,900 4,080 B 16,400 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 107 110 100 109 2 33,900 3,643,200 13 72.667 110 J 102,900 109 T/B 6,500 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,180 1,175 1,175 1,175 -5 900 1,057,500 1 2,175.926 1,175 T/J 100 1,170 B 800 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 382 396 382 392 10 20,530,200 7,964,332,800 1,296 373.333 394 J 165,200 392 T/B 3,600 57 ASRI Alam Sutera Realty Tbk. --M6---1 117 120 109 119 2 33,615,800 3,856,741,500 1,542 113.333 119 T/J 556,800 118 B 718,400 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,030 2,000 1,930 2,000 -30 300 586,000 2 780.357 1,950 J 300 1,910 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 314 316 294 294 -20 11,043,700 3,350,480,600 365 75.385 310 J 11,300 294 T/B 9,700 60 ATIC Anabatic Technologies Tbk. --U9---1 670 700 670 700 30 2,700 1,824,000 3 100.000 700 T/J 9,500 625 B 100 61 AUTO Astra Otoparts Tbk. --M4---1 810 830 790 815 5 357,300 290,577,000 195 737.090 820 J 4,000 815 T/B 122,000 62 AYLS Agro Yasa Lestari Tbk. --U9---2 51 51 50 50 -1 2,994,400 150,518,100 35 50.000 51 J 439,300 50 T/B 5,823,800 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 400 20,000 2 57.388 50 T/J 40,856,300 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 396 420 370 400 4 263,000 105,500,800 44 294.909 400 T/J 1,065,100 390 B 1,800 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 56 52 53 1 117,300 6,260,700 21 21.200 54 J 33,200 53 T/B 6,300 66 BALI Bali Towerindo Sentra Tbk. --U7---2 600 665 665 665 65 100 66,500 1 831.250 665 T/J 1,200 585 B 400 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 12,000,000 600,000,000 3 33.333 51 J 800,900 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 4,000 200,000 10 33.333 50 T/J 62,367,400 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 605 600 570 600 -5 21,100 12,132,000 6 7,782.101 595 J 6,600 575 B 200 70 BAYU Bayu Buana Tbk --U9---2 1,135 1,060 1,060 1,060 -75 500 530,000 3 130.750 1,060 T/J 27,300 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,175 28,475 27,500 27,975 -200 17,999,400 501,862,670,000 14,781 15,985.714 27,975 T/J 79,400 27,825 B 83,900 72 BBHI Bank Harda Internasional Tbk. --U8---2 87 98 82 82 -5 24,000 2,253,400 12 65.600 94 J 2,600 82 T/B 11,400 73 BBKP Bank Bukopin Tbk. --M8---1 117 121 112 118 1 9,293,000 1,086,751,900 550 35.005 119 J 130,500 118 T/B 261,500 74 BBLD Buana Finance Tbk. --U8---2 398 444 444 444 46 1,000 444,000 6 176.453 444 T/J 300 386 B 2,000 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,160 1,160 1,150 1,150 -10 4,300 4,948,000 3 83.333 1,150 T/J 5,100 1,100 B 1,500 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,010 4,150 3,870 3,990 -20 36,659,600 146,332,043,000 9,031 19.190 4,000 J 137,700 3,990 T/B 173,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,820 2,910 2,750 2,790 -30 265,787,000 748,469,046,000 32,009 3,188.571 2,790 T/J 2,393,100 2,780 B 16,031,400 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 295,300 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 940 985 910 920 -20 43,704,200 40,366,277,000 4,389 120.000 925 J 158,900 920 T/B 2,497,500 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 0 0 286 0 0 0 0 291.183 290 J 1,955,000 0 B 0 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 175 164 168 3 163,400 27,356,600 37 476.434 168 T/J 3,600 167 B 50,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 800 40,000 5 45.455 50 T/J 6,780,800 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,090 2,130 2,010 2,100 10 1,895,600 3,938,392,000 967 1.186 2,100 T/J 60,600 2,090 B 1,000 85 BEEF Estika Tata Tiara Tbk. --M1---2 222 234 220 224 2 559,800 126,409,600 117 65.882 224 T/J 17,700 222 B 3,600 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,000 200,000 4 217.306 50 T/J 358,547,500 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 580 0 0 580 0 0 0 0 386.667 610 J 2,500 0 B 0 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 254 238 242 2 5,980,300 1,478,972,800 463 230.476 250 J 15,600 240 B 16,800 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 120 142 119 140 20 69,052,000 9,107,889,700 3,246 82.353 141 J 543,700 140 T/B 703,500 90 BFIN BFI Finance Indonesia Tbk. --M8---2 312 346 314 346 34 70,800 22,891,600 47 1,773.086 346 T/J 7,600 330 B 200 91 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 3,500 175,000 2 48.544 50 T/J 1,812,300 0 B 0 92 BHIT MNC Investama Tbk. --M9---1 53 54 50 52 -1 32,051,500 1,644,036,400 437 152.069 52 T/J 492,600 51 B 2,196,900 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 45,600 0 B 0 94 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 257,900 0 B 0 95 BINA Bank Ina Perdana Tbk. --U8---1 925 990 870 990 65 37,300 36,432,000 26 559.335 990 T/J 10,900 895 B 3,000 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 72,102,000 0 B 0 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 200 10,000 2 20.851 50 T/J 153,300 0 B 0 98 BIRD Blue Bird Tbk. --M7---1 995 1,015 980 1,015 20 211,700 210,770,000 181 15.615 1,020 J 3,700 1,005 B 2,900 99 BISI BISI International Tbk. --U1---1 730 740 685 735 5 365,800 265,870,000 64 367.500 735 T/J 6,800 715 B 400 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 800 825 790 815 15 2,319,100 1,869,432,500 574 135.833 820 J 38,400 815 T/B 114,700 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 525 498 510 0 4,135,500 2,106,475,000 842 118.605 515 J 47,800 510 T/B 300 102 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 10,700 535,000 5 41.667 51 J 5,200 50 T/B 46,900 103 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 4,310,600 215,530,000 148 3.455 50 T/J 80,589,000 0 B 0 104 BKSW Bank QNB Indonesia Tbk. --U8---2 85 85 84 84 -1 5,200 441,900 7 192.749 100 J 10,000 84 T/B 9,900 105 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 156,688,900 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---2 472 482 472 482 10 196,100 93,402,800 139 370.769 484 J 23,200 482 T/B 500 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 240 260 240 240 0 300 74,000 3 75.000 238 J 3,900 0 B 0 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,770 4,900 4,610 4,670 -100 81,785,400 385,342,052,000 11,468 1,407.190 4,680 J 15,300 4,670 T/B 5,490,600 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 55 53 53 -2 2,300 123,900 5 10.600 55 J 300 52 B 15,600 111 BMTR Global Mediacom Tbk. --M9K--1 216 234 212 226 10 130,684,200 29,205,367,400 3,866 183.949 228 J 151,100 226 T/B 60,293,300 112 BNBA Bank Bumi Arta Tbk. --U8---1 274 284 276 276 2 37,200 10,400,800 18 172.500 276 T/J 17,500 274 B 2,100 113 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 71,298,900 0 B 0 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 640 665 630 660 20 1,259,500 818,779,000 222 4.873 665 J 77,600 660 T/B 532,900 115 BNII Bank Maybank Indonesia Tbk. --U8---1 156 156 146 152 -4 377,500 56,842,500 92 1.811 152 T/J 13,600 148 B 10,000 116 BNLI Bank Permata Tbk. --M8K--1 1,110 1,120 1,070 1,110 0 7,869,700 8,626,599,500 742 12.085 1,115 J 63,800 1,110 T/B 38,300 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,545 1,550 0 12,200 18,883,000 13 1,504.854 1,555 J 23,500 1,545 B 118,700 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 152 160 142 145 -7 16,900 2,436,600 20 82.857 146 J 100 144 B 300 119 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 59 77 59 76 17 7,888,100 545,543,100 1,154 19.000 76 T/J 982,900 75 B 15,000 121 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,280 J 188,800 1,180 B 315,200 122 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 83 87 78 84 1 24,500 1,974,300 19 84.000 84 T/J 1,400 80 B 2,400 124 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,700 B 100 125 BRIS Bank BRIsyariah Tbk. --M8---1 191 198 189 193 2 6,127,100 1,189,314,600 834 37.843 194 J 12,700 193 T/B 1,323,200 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,427,300 71,365,000 37 7.874 50 T/J 51,063,900 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-1 925 985 890 945 20 85,687,600 79,880,942,000 5,866 369.530 945 T/J 687,500 940 B 21,000 129 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 845 775 845 45 25,265,400 20,688,733,000 2,949 165.522 845 T/J 2,341,600 840 B 8,600 130 BSIM Bank Sinarmas Tbk. --U8---1 494 494 494 494 0 100 49,400 1 336.928 494 T/J 900 478 B 800 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,895 1,800 1,765 1,800 -95 2,500 4,469,500 6 92.308 1,785 J 200 0 B 0 132 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 0 100 5,000 1 383.083 50 T/J 8,081,900 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---2 170 170 161 161 -9 200 33,100 2 537.688 169 J 4,000 162 B 5,200 136 BTPN Bank BTPN Tbk. --U8---1 1,950 1,950 1,840 1,890 -60 27,400 52,394,500 37 365.881 1,920 J 7,800 1,890 T/B 1,300 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,660 2,950 2,640 2,940 280 48,356,900 137,523,965,000 12,651 301.538 2,940 T/J 2,052,100 2,930 B 51,300 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 88 87 87 -1 63,100 5,492,700 11 47.152 88 J 57,900 87 T/B 100 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,130 1,180 1,060 1,095 -35 2,100 2,332,000 9 185.593 1,095 T/J 200 1,060 B 500 140 BULL Buana Lintas Lautan Tbk. --M7---1 152 159 151 155 3 85,463,700 13,193,502,000 270 15.157 155 T/J 48,400 154 B 11,500 141 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,214,100 110,705,000 122 2.902 50 T/J 358,385,000 0 B 0 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 61 56 57 -3 26,200 1,539,000 21 43.846 59 J 300 57 T/B 5,400 143 BVIC Bank Victoria International Tbk. --U8---1 58 59 57 58 0 69,800 3,990,000 146 54.845 58 T/J 1,100 57 B 27,400 144 BWPT Eagle High Plantations Tbk. --U1---1 81 85 79 85 4 20,087,200 1,664,504,400 675 18.590 86 J 1,147,900 85 T/B 2,547,500 145 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 0 100 5,000 1 29.762 50 T/J 1,056,600 0 B 0 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 188 192 175 189 1 142,500 26,148,300 88 57.273 189 T/J 23,000 181 B 500 148 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 1,000 0 B 0 149 CARE Metro Healthcare Indonesia Tbk. --U9---2 334 344 314 316 -18 8,046,300 2,642,667,200 2,191 306.796 316 T/J 122,500 314 B 391,700 150 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 61 60 57 57 -4 9,586,800 546,890,600 160 32.571 57 T/J 250,800 0 B 0 151 CASA Capital Financial Indonesia Tbk. --U8---2 382 430 358 426 44 17,600 6,657,200 12 778.267 382 J 568,700 0 B 0 152 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 530 J 300 0 B 0 153 CBMF Cahaya Bintang Medan Tbk. --U5---2 160 216 216 216 56 80,600 17,409,600 6 135.000 0 J 0 216 T/B 2,426,700 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 214 224 208 222 8 1,024,400 224,863,400 118 88.800 224 J 31,900 222 T/B 335,700 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,275 1,275 1,275 1,275 0 19,900 25,372,500 10 263.430 1,275 T/J 4,700 1,260 B 2,300 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 52 50 52 1 9,496,600 479,080,200 218 332.800 52 T/J 16,000 51 B 748,100 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 181 190 177 183 2 379,500 68,772,700 21 14.320 194 J 400 183 T/B 3,700 158 CINT Chitose Internasional Tbk. --U5---2 278 278 272 274 -4 25,400 7,001,400 7 83.030 274 T/J 2,000 0 B 0 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,750 J 5,400 1,700 B 100 160 CITY Natura City Developments Tbk. --U6---1 57 56 54 56 -1 16,100 876,400 6 46.667 56 T/J 13,200 54 B 1,000 161 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 162 CLAY Citra Putra Realty Tbk. --U9---2 2,310 2,310 2,170 2,300 -10 56,500 128,994,000 30 1,277.778 2,300 T/J 2,600 0 B 0 163 CLEO Sariguna Primatirta Tbk. --M5K--1 404 416 398 410 6 6,426,800 2,619,335,600 637 1,782.609 412 J 13,900 410 T/B 25,100 164 CLPI Colorpak Indonesia Tbk. --U9---2 605 615 570 615 10 5,800 3,476,500 9 307.500 615 T/J 3,800 600 B 100 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,595 J 300 0 B 0 166 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 167 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 91,145,100 0 B 0 168 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 169 CNTX Century Textile Industry Tbk. --U4---2 250 0 0 250 0 0 0 0 454.545 248 J 300 236 B 600 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 880 880 880 0 2,000 1,760,000 4 444.444 920 J 1,000 0 B 0 171 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 45,776,400 0 B 0 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,540 4,600 4,280 4,370 -170 13,289,600 57,935,661,000 6,380 19,902.537 4,370 T/J 9,200 4,360 B 100 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 200 10,000 2 40.000 50 T/J 12,454,100 0 B 0 174 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 600 30,000 2 45.455 50 T/J 216,298,400 0 B 0 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 370 350 370 20 100,100 35,037,000 2 186.713 370 T/J 49,900 330 B 700 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 52 50 50 0 54,400 2,750,800 25 16.667 50 T/J 15,000 0 B 0 177 CSMI Cipta Selera Murni Tbk. --U9---2 196 264 196 197 1 23,164,200 5,245,708,900 3,137 100.510 197 T/J 649,700 196 B 370,600 178 CSRA Cisadane Sawit Raya Tbk. --U1---2 320 328 298 322 2 3,866,000 1,167,332,600 483 257.600 322 T/J 87,800 310 B 100 179 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 0 J 0 0 B 0 180 CTRA Ciputra Development Tbk. --M6XX-1 565 640 545 615 50 85,985,700 51,328,351,500 5,583 137.695 620 J 357,300 615 T/B 283,400 181 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 109,100 5,455,000 6 2.105 50 T/J 2,515,500 0 B 0 182 DADA Diamond Citra Propertindo Tbk. --U6---2 340 380 318 370 30 9,922,800 3,479,599,600 1,799 362.745 370 T/J 69,000 368 B 25,000 183 DART Duta Anggada Realty Tbk. --U6---1 288 280 268 268 -20 1,400 380,000 4 49.543 268 T/J 1,500 0 B 0 184 DAYA Duta Intidaya Tbk. --U9---2 460 0 0 460 0 0 0 0 256.840 458 J 1,900 0 B 0 185 DEAL Dewata Freightinternational Tbk. --U7---2 132 156 124 131 -1 35,627,400 4,966,048,200 4,139 87.333 132 J 107,900 131 T/B 31,100 186 DEFI Danasupra Erapacific Tbk. --U8---2 1,865 1,870 1,860 1,860 -5 3,300 6,155,500 5 3,733.291 1,860 T/J 900 1,855 B 900 187 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,400 70,000 3 16.496 50 T/J 277,439,100 0 B 0 188 DFAM Dafam Property Indonesia Tbk. --U9---2 402 382 374 374 -28 300 113,000 3 325.217 400 J 50,000 0 B 0 189 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 8,474,900 0 B 0 190 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 1,865 J 100 1,700 B 1,200 191 DILD Intiland Development Tbk. --U6---1 250 250 244 250 0 51,700 12,923,400 14 43.564 250 T/J 4,969,400 248 B 50,000 192 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 975 950 910 910 -65 32,600 29,715,500 26 30.847 910 T/J 1,600 0 B 0 193 DKFT Central Omega Resources Tbk. --M2---2 93 95 88 95 2 1,318,000 122,127,000 133 244.028 95 T/J 57,000 93 B 1,000 194 DLTA Delta Djakarta Tbk. --U5---1 4,840 4,830 4,810 4,830 -10 1,800 8,688,000 5 28,872.019 4,850 J 99,900 4,810 B 1,200 195 DMAS Puradelta Lestari Tbk. --M6K--1 161 176 163 172 11 133,182,400 22,743,397,200 7,994 81.905 173 J 1,416,000 172 T/B 2,627,900 196 DMMX Digital Mediatama Maxima Tbk. --U9---2 62 66 62 63 1 4,798,700 305,624,100 274 27.391 64 J 120,000 63 T/B 52,000 197 DMND Diamond Food Indonesia Tbk. --U5---1 940 945 915 935 -5 21,900 20,346,500 19 102.186 945 J 3,900 935 T/B 100 198 DNAR Bank Oke Indonesia Tbk. --U8---1 302 322 282 282 -20 6,800 2,028,800 6 256.364 282 T/J 10,000 0 B 0 199 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 100 350,000 1 3,074.518 3,500 T/J 6,900 3,280 B 100 200 DOID Delta Dunia Makmur Tbk. --M2---1 120 126 112 124 4 11,676,200 1,399,421,800 752 167.876 124 T/J 270,800 123 B 241,000 201 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 186 B 2,000 202 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 203 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 79 80 75 79 0 22,500 1,768,800 23 44.960 79 T/J 1,269,800 76 B 100 204 DSNG Dharma Satya Nusantara Tbk. --M1---1 338 340 328 328 -10 652,300 216,770,400 67 88.649 330 J 8,800 328 T/B 17,200 205 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 0 206 DUCK Jaya Bersama Indo Tbk. --U9---1 418 408 390 390 -28 1,353,000 529,774,800 263 77.228 390 T/J 164,700 0 B 0 207 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,780 J 47,300 0 B 0 208 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,090 2,140 2,090 2,140 50 900 1,886,000 5 787.716 2,140 T/J 100 2,060 B 4,000 209 DWGL Dwi Guna Laksana Tbk. --U9---2 250 250 250 250 0 100 25,000 1 166.667 248 J 7,600 234 B 100 210 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 108,000 5,400,000 13 14.286 50 T/J 21,400 0 B 0 211 EAST Eastparc Hotel Tbk. --M9---2 54 59 53 56 2 843,700 46,979,100 48 42.105 56 T/J 351,700 55 B 190,100 212 ECII Electronic City Indonesia Tbk. --U9---2 750 705 700 700 -50 57,800 40,485,000 19 17.284 700 T/J 5,600 0 B 0 213 EKAD Ekadharma International Tbk. --U3---1 830 845 830 840 10 29,700 24,693,500 25 2,132.413 840 T/J 5,100 830 B 28,800 214 ELSA Elnusa Tbk. --M2K--1 206 228 210 226 20 167,180,700 36,944,008,400 7,795 56.500 228 J 2,605,000 226 T/B 6,465,500 215 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 589,575,000 0 B 0 216 EMDE Megapolitan Developments Tbk. --U6---2 199 199 199 199 0 5,000 995,000 1 79.600 199 T/J 2,900 0 B 0 217 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 187,500 4,680 B 200 218 ENRG Energi Mega Persada Tbk. --U2---2 51 55 50 52 1 81,337,800 4,240,234,600 1,239 4.335 52 T/J 614,000 51 B 7,537,100 219 ENVY Envy Technologies Indonesia Tbk. --U9---2 93 125 87 125 32 112,995,500 12,524,947,300 4,395 33.784 0 J 0 125 T/B 19,008,800 220 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 0 0 2,040 0 0 0 0 1,427.282 2,040 J 400 0 B 0 221 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,130 1,175 1,055 1,095 -35 39,473,500 43,625,355,000 6,922 109.500 1,100 J 43,300 1,095 T/B 855,700 222 ERTX Eratex Djaja Tbk. --U4---2 135 140 140 140 5 200 28,000 1 59.420 138 J 14,000 0 B 0 223 ESIP Sinergi Inti Plastindo Tbk. --U3---2 162 166 160 162 0 924,900 151,531,800 68 99.387 163 J 29,900 162 T/B 143,000 224 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 158 150 151 1 728,000 109,931,500 109 281.134 151 T/J 136,300 150 B 60,400 225 ESTA Esta Multi Usaha Tbk. --U9---2 117 126 109 121 4 22,482,800 2,680,027,100 2,078 100.833 121 T/J 194,500 120 B 46,100 226 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 42,200 0 B 0 227 ETWA Eterindo Wahanatama Tbk --U3---1 50 53 50 50 0 28,100 1,405,400 9 4.118 50 T/J 47,100 0 B 0 228 EXCL XL Axiata Tbk. --M7BX-1 2,210 2,310 2,110 2,150 -60 13,564,400 29,453,522,000 3,760 109.114 2,160 J 145,900 2,150 T/B 1,072,800 229 FAST Fast Food Indonesia Tbk. --U9---2 1,090 1,080 1,050 1,050 -40 3,000 3,237,000 7 3,302.614 1,080 J 1,900 1,050 T/B 900 230 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,900 6,900 6,850 6,850 -50 1,500 10,300,000 4 1,569.805 6,950 J 200 6,850 T/B 1,100 231 FILM MD Pictures Tbk. --U9---1 150 167 143 149 -1 3,874,700 600,878,100 948 70.952 150 J 10,000 149 T/B 13,300 232 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 233 FIRE Alfa Energi Investama Tbk. --U2---2 130 132 125 131 1 1,218,700 158,145,100 276 26.200 132 J 4,200 131 T/B 1,103,600 234 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,480 J 400 2,000 B 100 235 FITT Hotel Fitra International Tbk. --U9---2 55 58 52 58 3 11,800 633,300 14 56.863 58 T/J 1,700 57 B 300 236 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 670 J 100 0 B 0 237 FOOD Sentra Food Indonesia Tbk. --U5---2 85 85 80 85 0 168,600 14,300,100 36 62.963 85 T/J 14,800 84 B 26,200 238 FORU Fortune Indonesia Tbk --U9---2 96 96 91 91 -5 700 65,700 5 70.000 96 J 300 90 B 300 239 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 300 15,000 2 22.727 50 T/J 16,253,200 0 B 0 240 FPNI Lotte Chemical Titan Tbk. --U3---2 78 82 77 80 2 247,100 20,118,700 25 24.266 81 J 15,100 77 B 34,600 241 FREN Smartfren Telecom Tbk. --U7---1 86 92 81 92 6 176,096,500 15,506,227,900 4,870 5.111 92 T/J 8,757,100 91 B 1,286,900 242 FUJI Fuji Finance Indonesia Tbk. --U8---2 98 104 98 104 6 1,900 189,800 7 94.545 103 J 12,700 100 B 1,900 243 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 47.619 50 T/J 8,649,900 0 B 0 244 GDST Gunawan Dianjaya Steel Tbk. --U3---2 54 60 54 54 0 400,100 22,423,500 96 33.750 56 J 30,100 55 B 15,000 245 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 0 0 1,410 0 0 0 0 1,128.000 1,685 J 500 0 B 0 246 GEMA Gema Grahasarana Tbk. --U9---2 366 0 0 366 0 0 0 0 813.333 364 J 10,000 0 B 0 247 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 248 GGRM Gudang Garam Tbk. --M5B3-1 47,000 48,000 46,500 47,825 825 746,900 35,285,330,000 2,761 1,866.341 47,825 T/J 7,500 47,650 B 100 249 GGRP Gunung Raja Paksi Tbk. --U3---2 274 320 256 256 -18 500 140,400 5 30.476 298 J 100 270 B 5,100 250 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,540 0 0 1,540 0 0 0 0 131.624 1,530 J 3,500 0 B 0 251 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 204 220 200 210 6 15,768,100 3,286,232,600 1,502 28.230 210 T/J 4,728,500 208 B 103,000 252 GJTL Gajah Tunggal Tbk. --M4---1 332 348 326 346 14 600,400 202,397,400 241 67.928 346 T/J 16,200 344 B 15,000 253 GLOB Global Teleshop Tbk. --U9---2 350 0 0 350 0 0 0 0 30.435 326 J 67,400 0 B 0 254 GLVA Galva Technologies Tbk. --U9---2 216 226 202 216 0 87,600 18,066,200 49 95.575 220 J 5,000 216 T/B 100 255 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 78 74 76 0 4,467,500 339,929,600 176 19.000 76 T/J 8,300 75 B 547,500 256 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,075 17,675 18,075 -825 1,900 33,952,500 11 3,143.478 18,075 T/J 1,200 0 B 0 257 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 190 196 193 194 4 1,400 272,200 3 114.793 192 J 900 189 B 1,100 258 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 259 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,170 1,170 1,155 1,170 0 110,600 128,772,500 113 91.051 1,170 T/J 6,700 1,155 B 2,800 260 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 53,400 2,670,000 12 21.568 50 T/J 904,800 0 B 0 261 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 262 GSMF Equity Development Investment Tbk. --U8---2 116 126 115 115 -1 400 47,100 3 9.252 115 T/J 5,400 0 B 0 263 GTBO Garda Tujuh Buana Tbk --U2---2 75 85 70 83 8 466,500 32,926,100 48 72.174 83 T/J 10,700 82 B 5,000 264 GWSA Greenwood Sejahtera Tbk. --U6---1 87 0 0 87 0 0 0 0 34.800 95 J 5,800 82 B 21,000 265 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 10,086,200 0 B 0 266 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,323,700 0 B 0 267 HDFA Radana Bhaskara Finance Tbk. --U8---1 153 157 156 156 3 1,100 171,700 2 87.761 155 J 11,500 154 B 200 268 HDIT Hensel Davest Indonesia Tbk. --U9---1 615 605 605 605 -10 200 121,000 1 115.238 600 J 3,000 0 B 0 269 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 270 HEAL Medikaloka Hermina Tbk. --U9---1 2,490 2,550 2,440 2,470 -20 86,600 216,109,000 102 66.757 2,470 T/J 13,900 2,460 B 100 271 HELI Jaya Trishindo Tbk. --U7---2 183 187 173 175 -8 287,700 50,350,200 10 159.091 187 J 89,900 175 T/B 33,200 272 HERO Hero Supermarket Tbk. --U9---1 805 805 805 805 0 400 322,000 3 1,680.304 805 T/J 900 800 B 200 273 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,260 2,300 2,250 2,260 0 761,300 1,721,332,000 193 691.851 2,260 T/J 85,100 2,250 B 37,700 274 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 1,800 1,080,000 1 923.077 600 T/J 19,900 0 B 0 275 HKMU HK Metals Utama Tbk. --U9---1 109 109 102 102 -7 2,872,900 293,750,000 201 44.348 102 T/J 542,500 0 B 0 276 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,605 1,665 1,550 1,660 55 32,008,700 52,031,491,500 5,595 8,286.741 1,665 J 195,400 1,660 T/B 28,400 277 HOKI Buyung Poetra Sembada Tbk. --U5K--1 715 730 700 720 5 15,491,000 11,049,416,000 677 232.258 720 T/J 136,000 715 B 110,900 278 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 279 HOTL Saraswati Griya Lestari Tbk. --U9---1 89 83 83 83 -6 3,800 315,400 7 44.865 88 J 7,200 85 B 100 280 HRME Menteng Heritage Realty Tbk. --U9---2 402 374 374 374 -28 11,000 4,114,000 13 356.190 374 T/J 23,996,000 0 B 0 281 HRTA Hartadinata Abadi Tbk. --M5---1 260 256 242 256 -4 5,800 1,479,200 7 85.333 256 T/J 35,200 0 B 0 282 HRUM Harum Energy Tbk. --M2K--1 1,365 1,375 1,345 1,360 -5 164,500 223,851,000 100 26.154 1,365 J 1,800 1,360 T/B 713,200 283 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 42,532,100 0 B 0 284 IBFN Intan Baruprana Finance Tbk. --U8---2 286 350 286 286 0 1,100 333,000 7 20.219 292 J 1,400 268 B 200 285 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 0 286 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,600 10,125 9,600 10,100 500 5,938,100 59,467,985,000 5,642 374.421 10,125 J 42,900 10,100 T/B 23,500 287 ICON Island Concepts Indonesia Tbk. --U9---2 56 58 53 56 0 54,800 2,971,600 18 107.494 56 T/J 3,800 54 B 1,000 288 IDPR Indonesia Pondasi Raya Tbk. --U6---1 200 200 186 186 -14 649,800 121,352,800 38 14.531 186 T/J 140,600 0 B 0 289 IFII Indonesia Fibreboard Industry Tbk. --U3---1 131 140 134 140 9 1,200 162,000 3 133.333 139 J 200 130 B 400 290 IFSH Ifishdeco Tbk. --U2---2 370 400 390 390 20 4,700 1,835,000 7 88.636 390 T/J 7,000 0 B 0 291 IGAR Champion Pacific Indonesia Tbk. --U3---1 218 230 218 230 12 1,900 421,000 8 150.327 230 T/J 29,800 222 B 200 292 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 293 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 14.286 50 T/J 19,680,500 0 B 0 294 IKAN Era Mandiri Cemerlang Tbk. --U5---2 232 248 232 238 6 4,010,600 970,502,200 473 198.333 240 J 6,600 238 T/B 124,700 295 IKBI Sumi Indo Kabel Tbk. --U4---2 216 216 216 216 0 1,500 324,000 1 19.589 230 J 100 206 B 100 296 IMAS Indomobil Sukses Internasional Tbk. --M4---1 545 550 510 540 -5 573,600 304,874,000 191 72.495 540 T/J 14,500 530 B 3,200 297 IMJS Indomobil Multi Jasa Tbk. --M8---1 168 168 158 166 -2 83,300 13,519,900 41 33.200 167 J 60,000 166 T/B 400 298 IMPC Impack Pratama Industri Tbk. --U3---2 1,065 1,070 1,060 1,070 5 579,200 617,300,000 25 281.579 1,070 T/J 49,700 1,045 B 4,100 299 INAF Indofarma (Persero) Tbk. --U5---1 1,165 1,265 1,140 1,205 40 23,151,500 28,048,838,500 7,012 482.000 1,210 J 136,400 1,205 T/B 10,000 300 INAI Indal Aluminium Industry Tbk. --U3---2 368 370 344 350 -18 404,500 142,379,600 27 127.783 360 J 30,000 348 B 1,000 301 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 204,500 10,225,000 10 40.650 50 T/J 4,282,100 0 B 0 302 INCI Intanwijaya Internasional Tbk --U3---1 370 376 376 376 6 100 37,600 1 40.667 376 T/J 28,600 0 B 0 303 INCO Vale Indonesia Tbk. --M2XX-1 2,210 2,290 2,070 2,270 60 4,405,800 9,813,816,000 1,651 926.531 2,280 J 104,400 2,270 T/B 606,100 304 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,250 6,500 6,200 6,375 125 10,662,800 67,990,110,000 4,592 1,091.255 6,400 J 7,300 6,375 T/B 429,900 305 INDO Royalindo Investa Wijaya Tbk. --U6---2 57 58 54 58 1 214,700 12,011,400 33 52.727 58 T/J 1,900 56 B 8,200 306 INDR Indo-Rama Synthetics Tbk. --U4---1 2,050 2,150 1,980 2,130 80 21,400 42,490,000 14 286.873 2,130 T/J 12,700 2,000 B 1,000 307 INDS Indospring Tbk. --M4---1 1,700 1,800 1,650 1,700 0 21,800 39,005,000 10 159.375 1,750 J 1,000 1,650 B 100 308 INDX Tanah Laut Tbk --U9---2 56 56 53 56 0 26,800 1,476,200 21 4.480 56 T/J 18,300 55 B 1,900 309 INDY Indika Energy Tbk. --M2K--1 740 775 730 750 10 6,148,900 4,642,058,500 1,117 25.424 755 J 12,000 750 T/B 108,000 310 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,200 4,850 4,910 -165 4,719,500 23,386,628,500 2,574 253.005 4,930 J 20,900 4,910 T/B 30,000 311 INOV Inocycle Technology Group Tbk. --M3---2 300 300 280 280 -20 1,800 506,000 5 112.000 294 J 100 280 T/B 6,300 312 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 205,200 10,260,000 9 0.286 51 J 4,900 50 T/B 14,800 313 INPP Indonesian Paradise Property Tbk. --U9---2 700 820 700 700 0 9,500 6,954,000 25 666.667 720 J 9,000 655 B 3,000 314 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,580 3,520 3,530 -20 871,900 3,104,881,000 119 1,278.986 3,530 T/J 6,300 3,500 B 1,100 315 INRU Toba Pulp Lestari Tbk. --U3---2 900 945 915 915 15 300 277,500 2 9.289 915 T/J 20,000 0 B 0 316 INTA Intraco Penta Tbk. --U9---2 346 346 322 346 0 7,700 2,660,200 6 243.901 346 T/J 6,300 324 B 12,300 317 INTD Inter Delta Tbk --U9---2 236 0 0 236 0 0 0 0 72.681 220 J 103,000 0 B 0 318 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,550 11,850 10,775 11,600 50 2,092,400 23,797,177,500 2,305 464.000 11,600 T/J 306,200 11,575 B 300 319 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 322 344 310 318 -4 11,267,300 3,665,927,600 2,283 19.390 320 J 100,400 318 T/B 603,900 320 IPCM Jasa Armada Indonesia Tbk. --U7---2 155 171 152 171 16 282,800 44,207,700 98 45.000 170 J 25,800 160 B 34,800 321 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 64 58 62 1 41,500 2,458,900 21 29.524 62 T/J 4,300 61 B 500 322 IPTV MNC Vision Networks Tbk. --U9---1 402 406 398 402 0 887,900 356,443,400 103 167.500 402 T/J 200,000 400 B 221,900 323 IRRA Itama Ranoraya Tbk. --U9---2 530 545 515 540 10 5,231,100 2,777,196,000 552 144.385 540 T/J 79,200 535 B 19,900 324 ISAT Indosat Tbk. --M7K--1 1,920 2,030 1,900 1,955 35 5,157,300 10,157,872,000 2,485 139.643 1,965 J 4,900 1,955 T/B 67,300 325 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 143 141 133 133 -10 11,595,900 1,553,194,300 757 45.085 134 J 78,900 133 T/B 333,500 326 ITIC Indonesian Tobacco Tbk. --U5---2 4,000 4,100 3,720 4,050 50 1,685,100 6,540,131,000 1,333 1,840.909 4,050 T/J 10,500 3,860 B 2,200 327 ITMA Sumber Energi Andalan Tbk. --U9---2 306 310 288 310 4 17,159,900 5,249,510,000 49 89.209 310 T/J 3,500 300 B 35,000 328 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,025 8,100 7,675 7,725 -300 1,547,100 12,091,940,000 2,432 55.179 7,725 T/J 485,800 7,700 B 39,300 329 JAST Jasnita Telekomindo Tbk. --U7---2 380 354 354 354 -26 15,900 5,628,600 7 143.902 354 T/J 6,699,700 0 B 0 330 JAWA Jaya Agra Wattie Tbk. --U1---1 82 0 0 82 0 0 0 0 16.400 81 J 300 77 B 1,000 331 JAYA Armada Berjaya Trans Tbk. --U7---2 53 55 51 53 0 437,700 22,542,300 18 18.403 54 J 22,200 52 B 48,500 332 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 7,000 J 900 0 B 0 333 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 181,067,700 0 B 0 334 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 0 0 472 0 0 0 0 267.741 472 J 10,000 460 B 5,900 335 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 420 420 0 100,000 42,000,000 2 347.633 420 T/J 406,100 0 B 0 336 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 337 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 332 318 310 318 -14 300 94,600 2 227.143 310 J 21,700 0 B 0 338 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 935 855 920 5 28,253,100 25,221,038,500 4,250 251.504 920 T/J 898,000 915 B 5,200 339 JRPT Jaya Real Property Tbk. --M6K--1 410 428 410 418 8 419,100 174,717,000 118 401.923 420 J 3,300 418 T/B 8,200 340 JSKY Sky Energy Indonesia Tbk. --U4---1 97 117 91 107 10 76,966,100 8,350,956,400 5,509 53.500 107 T/J 1,236,000 106 B 447,700 341 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,980 3,020 2,780 2,840 -140 16,540,200 47,146,328,000 4,192 167.472 2,850 J 8,700 2,840 T/B 912,900 342 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 0 B 0 343 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 825 825 -5 351,100 291,412,500 11 1,833.333 830 J 49,000 825 T/B 11,900 344 KAEF Kimia Farma Tbk. --M5---1 1,340 1,455 1,350 1,370 30 45,119,500 63,086,633,000 8,771 1,370.000 1,375 J 238,100 1,370 T/B 1,278,900 345 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 100 5,000 1 8.464 50 T/J 19,400 0 B 0 346 KAYU Darmi Bersaudara Tbk. --U9---2 50 52 50 50 0 2,965,500 149,468,400 139 33.333 51 J 260,600 50 T/B 1,640,000 347 KBAG Karya Bersama Anugerah Tbk. --U6---2 135 182 180 182 47 81,384,700 14,802,352,400 571 182.000 0 J 0 182 T/B 27,450,800 348 KBLI KMI Wire & Cable Tbk. --M4K--1 404 410 394 398 -6 1,188,800 478,348,600 281 48.360 408 J 144,600 398 T/B 34,800 349 KBLM Kabelindo Murni Tbk. --U4---2 232 246 232 232 0 21,600 5,016,800 12 7.733 240 J 6,800 232 T/B 1,000 350 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 350 J 208,800 0 B 0 351 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 352 KDSI Kedawung Setia Industrial Tbk. --U3---2 710 700 700 700 -10 400 280,000 3 175.000 705 J 200 700 T/B 100 353 KEEN Kencana Energi Lestari Tbk. --M7---1 370 372 350 368 -2 44,800 15,848,000 22 92.929 368 T/J 65,200 354 B 100 354 KEJU Mulia Boga Raya Tbk. --U5---2 755 750 725 740 -15 44,600 32,624,500 27 98.667 740 T/J 600 730 B 2,000 355 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 55 50 50 0 129,500 6,476,300 23 1.818 50 T/J 39,200 0 B 0 356 KICI Kedaung Indah Can Tbk --U5---1 206 192 192 192 -14 900 172,800 2 40.763 220 J 4,000 192 T/B 4,300 357 KIJA Kawasan Industri Jababeka Tbk. --M6---1 126 134 119 129 3 4,558,000 567,039,500 428 4.476 130 J 12,300 129 T/B 24,400 358 KINO Kino Indonesia Tbk. --M5---1 2,060 2,150 2,000 2,000 -60 3,317,000 6,759,189,000 932 52.632 2,080 J 5,000 2,000 T/B 110,400 359 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 0 0 180 0 0 0 0 60.000 191 J 10,000 181 B 100 360 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,575 J 1,800 0 B 0 361 KKGI Resource Alam Indonesia Tbk. --U2---1 155 156 156 156 1 100 15,600 1 547.368 199 J 5,000 158 B 100 362 KLBF Kalbe Farma Tbk. --M5BX-1 1,145 1,175 1,085 1,140 -5 58,108,500 65,582,947,500 6,420 11,118.697 1,140 T/J 591,200 1,135 B 128,200 363 KMTR Kirana Megatara Tbk. --U3---2 266 268 268 268 2 100 26,800 1 58.515 266 J 11,500 248 B 100 364 KOBX Kobexindo Tractors Tbk. --U9---1 81 85 76 84 3 265,100 20,860,100 71 21.000 83 J 32,600 79 B 8,500 365 KOIN Kokoh Inti Arebama Tbk --U9---2 105 100 99 99 -6 11,000 1,089,100 4 66.971 119 J 200 99 T/B 12,200 366 KONI Perdana Bangun Pusaka Tbk --U9---2 460 428 428 428 -32 300 128,400 1 90.105 575 J 800 430 B 3,500 367 KOPI Mitra Energi Persada Tbk. --U7---2 585 0 0 585 0 0 0 0 148.101 585 J 9,300 0 B 0 368 KOTA DMS Propertindo Tbk. --U6---1 520 0 0 520 0 0 0 0 260.000 520 J 27,000 484 B 6,800 369 KPAL Steadfast Marine Tbk. --U4---1 106 107 104 107 1 98,400 10,396,100 33 93.043 108 J 200 107 T/B 30,800 370 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 97,300 4,865,000 15 29.762 50 T/J 1,412,300 0 B 0 371 KPIG MNC Land Tbk. --M9---2 115 119 114 117 2 8,238,700 963,722,700 198 251.759 117 T/J 308,200 116 B 1,353,200 372 KRAH Grand Kartech Tbk. --U4---2 370 350 346 346 -24 3,700 1,284,200 6 125.818 346 T/J 20,800 0 B 0 373 KRAS Krakatau Steel (Persero) Tbk. --U3---1 168 173 158 173 5 2,635,300 444,637,600 247 21.508 174 J 75,900 173 T/B 82,500 374 KREN Kresna Graha Investama Tbk. --U9---1 246 246 230 230 -16 137,800 31,911,400 57 2,392.842 230 T/J 965,800 0 B 0 375 LAND Trimitra Propertindo Tbk. --U6---2 442 476 414 438 -4 21,700 9,851,800 8 112.308 420 J 10,100 414 B 100 376 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,386,200 0 B 0 377 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 378 LCKM LCK Global Kedaton Tbk. --U7---2 320 320 320 320 0 600 192,000 1 153.846 320 T/J 29,400 300 B 50,000 379 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 21,707,000 0 B 0 380 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,025 J 100 0 B 0 381 LINK Link Net Tbk. --M9---1 2,260 2,390 2,260 2,350 90 322,300 753,620,000 368 146.875 2,350 T/J 17,100 2,300 B 1,200 382 LION Lion Metal Works Tbk. --U3---1 270 268 260 260 -10 10,700 2,810,800 12 162.837 280 J 200 260 T/B 5,000 383 LMAS Limas Indonesia Makmur Tbk --U9---2 50 51 50 50 0 1,604,700 80,236,000 79 15.714 50 T/J 231,400 0 B 0 384 LMPI Langgeng Makmur Industri Tbk. --U5---2 80 87 75 84 4 20,800 1,566,000 7 12.257 83 J 29,500 75 B 25,300 385 LMSH Lionmesh Prima Tbk. --U3---2 286 284 272 272 -14 400 111,200 4 37.778 320 J 2,000 272 T/B 2,100 386 LPCK Lippo Cikarang Tbk --U6---1 570 600 560 590 20 236,800 139,262,000 214 66.520 590 T/J 19,300 585 B 2,000 387 LPGI Lippo General Insurance Tbk. --U8---1 4,000 4,000 4,000 4,000 0 100 400,000 1 179.775 3,990 J 200 0 B 0 388 LPIN Multi Prima Sejahtera Tbk --U4---2 171 0 0 171 0 0 0 0 78.000 0 J 0 172 B 100 389 LPKR Lippo Karawaci Tbk. --M6K--1 142 149 136 147 5 11,075,800 1,606,701,300 858 47.469 147 T/J 625,100 146 B 282,000 390 LPLI Star Pacific Tbk --U9---2 72 91 82 83 11 73,600 6,111,700 25 2.561 83 T/J 122,300 72 B 10,100 391 LPPF Matahari Department Store Tbk. --M9XX-1 1,320 1,360 1,230 1,230 -90 31,067,200 38,956,237,500 7,916 27.872 1,230 T/J 820,200 0 B 0 392 LPPS Lippo Securities Tbk. --U8---2 71 72 70 71 0 4,600 322,800 6 4.823 71 T/J 4,900 70 B 100 393 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 0 0 154 0 0 0 0 17.111 155 J 2,400 0 B 0 394 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 830 870 795 850 20 11,607,600 9,725,630,000 1,105 219.355 850 T/J 22,200 845 B 126,000 395 LTLS Lautan Luas Tbk. --U9---1 424 422 396 396 -28 1,247,400 494,027,600 95 139.985 396 T/J 286,500 0 B 0 396 LUCK Sentral Mitra Informatika Tbk. --U9---2 406 426 380 424 18 581,000 231,882,400 418 148.252 424 T/J 104,600 418 B 6,900 397 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 398 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 42,486,900 0 B 0 399 MAIN Malindo Feedmill Tbk. --M3K--1 476 500 448 480 4 6,421,600 3,019,834,800 1,057 272.727 482 J 91,100 480 T/B 694,000 400 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 18,100 905,000 9 6.835 50 T/J 1,288,662,100 0 B 0 401 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 402 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,590 1,635 1,575 1,575 -15 5,405,900 8,528,047,500 521 75.000 1,580 J 13,600 1,575 T/B 65,500 403 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 0 0 1,450 0 0 0 0 86.310 1,490 J 100 1,400 B 200 404 MAPI Mitra Adiperkasa Tbk. --M9K--1 565 565 530 545 -20 25,820,300 13,837,670,000 2,567 874.589 550 J 60,200 540 B 9,400 405 MARI Mahaka Radio Integra Tbk. --M9---2 146 139 137 139 -7 4,300 594,900 8 185.333 139 T/J 2,500 137 B 12,000 406 MARK Mark Dynamics Indonesia Tbk. --U3---1 354 358 340 348 -6 1,726,100 596,957,800 257 696.000 354 J 66,200 344 B 1,400 407 MASA Multistrada Arah Sarana Tbk. --U4---1 480 0 0 480 0 0 0 0 341.297 470 J 500 450 B 100 408 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,600 J 100 0 B 0 409 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,590 1,550 1,500 1,525 -65 5,100 7,862,500 16 117.308 1,575 J 500 1,525 T/B 500 410 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 330 350 324 346 16 554,800 184,670,400 130 21.625 344 J 55,700 330 B 69,000 411 MBTO Martina Berto Tbk. --U5---1 69 89 65 69 0 33,900 2,362,100 15 9.324 79 J 31,200 69 T/B 270,600 412 MCAS M Cash Integrasi Tbk. --U9---2 975 1,000 940 980 5 16,500 15,918,500 22 70.758 1,000 J 10,400 980 T/B 300 413 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 85 81 85 0 209,300 17,122,400 41 76.239 85 T/J 29,100 83 B 250,000 414 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 2,200 110,000 3 36.232 50 T/J 8,404,700 0 B 0 415 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,205 1,240 1,160 1,210 5 52,546,000 63,605,592,500 1,836 315.522 1,210 T/J 149,300 1,205 B 2,100 416 MDKI Emdeki Utama Tbk. --U3---2 166 168 156 166 0 3,700 590,700 10 38.847 166 T/J 300 156 B 3,400 417 MDLN Modernland Realty Tbk. --M6---1 79 82 76 79 0 27,907,600 2,226,808,100 971 23.445 80 J 2,181,000 79 T/B 846,000 418 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 300 15,000 3 8.039 50 T/J 48,446,000 0 B 0 419 MEDC Medco Energi Internasional Tbk. --M2K--1 470 520 474 515 45 101,820,000 50,713,365,700 5,816 907.057 515 T/J 425,800 510 B 759,000 420 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 6,000 6,450 0 1,000 6,102,500 4 4,701.577 6,450 T/J 2,600 6,000 B 1,500 421 MERK Merck Tbk. --U5---2 1,805 1,850 1,750 1,820 15 62,100 110,621,500 39 4,798.692 1,820 T/J 4,100 1,800 B 4,000 422 META Nusantara Infrastructure Tbk. --U7---1 113 114 111 111 -2 3,440,700 387,970,500 40 33.629 112 J 80,000 110 B 20,000 423 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,155 J 536,500 0 B 0 424 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 390 402 364 400 10 27,400 10,227,200 39 200.000 400 T/J 500 366 B 1,000 425 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 426 MGRO Mahkota Group Tbk. --M1K--1 640 645 625 640 0 1,724,700 1,091,683,500 156 284.444 640 T/J 39,900 635 B 2,500 427 MICE Multi Indocitra Tbk. --U9---2 344 342 342 342 -2 100 34,200 1 69.796 342 T/J 2,900 324 B 400 428 MIDI Midi Utama Indonesia Tbk. --U9---2 1,275 0 0 1,275 0 0 0 0 463.636 1,400 J 301,100 1,350 B 100 429 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,930 1,970 1,875 1,910 -20 1,114,900 2,131,485,500 770 112.453 1,925 J 1,000 1,910 T/B 79,100 430 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 6,000 300,000 22 238.095 50 T/J 1,865,500 0 B 0 431 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 5,537,500 0 B 0 432 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 433 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 200 10,000 2 125.000 50 T/J 14,222,100 0 B 0 434 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 15,000 15,850 0 400 6,255,000 3 754.762 15,850 T/J 6,200 15,500 B 100 435 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,000 11,300 11,125 11,125 125 28,600 319,405,000 24 70,859.873 11,300 J 1,000 11,100 B 5,000 436 MLIA Mulia Industrindo Tbk --U3---2 610 610 570 600 -10 5,471,600 3,156,736,000 181 100.209 600 T/J 99,500 0 B 0 437 MLPL Multipolar Tbk. --M9---1 50 52 50 50 0 2,924,300 148,229,600 139 5.735 51 J 1,120,800 50 T/B 2,447,600 438 MLPT Multipolar Technology Tbk. --U9---1 360 348 336 336 -24 190,800 64,133,000 148 70.000 336 T/J 5,100 0 B 0 439 MMLP Mega Manunggal Property Tbk. --M6---2 141 159 135 135 -6 2,015,200 272,308,100 43 23.077 148 J 10,000 140 B 100,000 440 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,030 1,160 1,020 1,120 90 81,644,600 90,187,952,500 65,520 124.444 1,120 T/J 223,000 1,115 B 487,100 441 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 0 0 1,130 0 0 0 0 194.828 1,125 J 200 1,055 B 100 442 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 555 570 525 540 -15 961,900 518,554,000 191 36.000 540 T/J 2,161,100 535 B 48,900 443 MPOW Megapower Makmur Tbk. --U7---2 56 56 53 56 0 34,500 1,840,800 21 28.000 56 T/J 42,800 53 B 10,500 444 MPPA Matahari Putra Prima Tbk. --U9---1 93 119 95 107 14 16,821,200 1,809,948,300 2,490 44.986 108 J 422,000 107 T/B 545,500 445 MPRO Maha Properti Indonesia Tbk. --U6---2 1,035 0 0 1,035 0 0 0 0 940.909 965 J 1,300 0 B 0 446 MRAT Mustika Ratu Tbk. --U5---1 129 129 120 125 -4 38,800 4,716,200 46 19.231 128 J 200 125 T/B 500 447 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,300 J 100 0 B 0 448 MSIN MNC Studios International Tbk. --M9---2 344 360 342 348 4 50,700 17,828,400 27 69.600 348 T/J 68,900 346 B 10,000 449 MSKY MNC Sky Vision Tbk. --U9---1 1,190 1,195 1,195 1,195 5 24,400 29,158,000 4 78.618 1,235 J 5,000 1,190 B 5,000 450 MTDL Metrodata Electronics Tbk. --M9K--1 1,185 1,220 1,185 1,190 5 77,000 91,872,500 45 2,142.291 1,195 J 5,000 1,190 T/B 500 451 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 148,271,400 0 B 0 452 MTLA Metropolitan Land Tbk. --U6---1 386 384 384 384 -2 100 38,400 1 161.446 384 T/J 207,100 0 B 0 453 MTPS Meta Epsi Tbk. --U7---2 420 458 392 392 -28 348,200 143,589,800 162 122.500 392 T/J 65,500 0 B 0 454 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 455 MTSM Metro Realty Tbk. --U6---2 202 0 0 202 0 0 0 0 51.762 202 J 100,300 0 B 0 456 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 52 50 50 -1 215,900 10,998,500 13 50.000 51 J 95,800 50 T/B 14,700 457 MYOH Samindo Resources Tbk. --U2---1 1,175 1,200 1,105 1,175 0 19,400 22,663,000 29 139.952 1,175 T/J 1,034,300 1,125 B 5,000 458 MYOR Mayora Indah Tbk. --M5KB-1 1,895 1,940 1,840 1,920 25 866,100 1,655,281,500 719 9,604.802 1,920 T/J 32,400 1,915 B 2,200 459 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 460 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 461 MYTX Asia Pacific Investama Tbk. --U4---1 50 53 50 53 3 214,100 10,745,700 13 7.966 50 J 300,000 0 B 0 462 NASA Ayana Land International Tbk. --U9---2 185 0 0 185 0 0 0 0 179.612 218 J 20,000 173 B 600 463 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,150 1,095 1,105 -45 55,375,500 63,248,227,000 900 1,072.816 1,105 T/J 50,100 1,095 B 1,500 464 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 0 0 140 0 0 0 0 83.333 140 J 800 0 B 0 465 NFCX NFC Indonesia Tbk. --U9---2 2,330 0 0 2,330 0 0 0 0 125.946 2,320 J 7,100 0 B 0 466 NICK Charnic Capital Tbk. --U9---2 304 348 304 348 44 300 95,600 2 174.000 332 J 300 0 B 0 467 NIKL Pelat Timah Nusantara Tbk. --U3---1 418 440 414 424 6 1,788,000 758,404,800 632 130.462 426 J 7,500 424 T/B 2,800 468 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 469 NIRO City Retail Developments Tbk. --U6---2 157 157 152 157 0 576,200 88,722,900 11 149.524 158 J 100,000 151 B 60,000 470 NISP Bank OCBC NISP Tbk. --U8---1 735 765 750 750 15 400 303,000 4 908.827 765 J 1,500 745 B 100 471 NOBU Bank Nationalnobu Tbk. --U8---1 915 855 855 855 -60 100 85,500 1 228.000 910 J 100 855 T/B 1,500 472 NRCA Nusa Raya Cipta Tbk. --U6---1 278 280 264 278 0 46,700 12,469,400 24 32.706 278 T/J 8,800 270 B 600 473 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 59,704,200 0 B 0 474 NZIA Nusantara Almazia Tbk. --U6---1 220 206 206 206 -14 22,300 4,593,800 11 93.636 206 T/J 115,000 0 B 0 475 OASA Protech Mitra Perkasa Tbk. --U7---2 280 282 280 280 0 9,400 2,643,600 3 147.368 282 J 90,800 280 T/B 1,400 476 OCAP Onix Capital Tbk. --U9---2 140 131 131 131 -9 200 26,200 2 65.500 131 T/J 19,500 0 B 0 477 OKAS Ancora Indonesia Resources Tbk. --U9---2 51 52 50 50 -1 2,408,800 120,716,900 93 125.097 52 J 800 0 B 0 478 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 479 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 88 93 88 91 3 1,948,000 176,295,100 122 67.407 92 J 258,200 91 T/B 67,700 480 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 900 45,000 2 98.922 50 T/J 2,284,600 0 B 0 481 PALM Provident Agro Tbk. --U1---2 220 0 0 220 0 0 0 0 60.131 210 J 31,900 206 B 100 482 PAMG Bima Sakti Pertiwi Tbk. --U6---1 86 88 81 82 -4 3,790,500 316,376,600 558 82.000 84 J 46,200 82 T/B 150,700 483 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 75 74 75 0 7,000 523,000 3 69.444 75 T/J 14,000 73 B 2,000 484 PANR Panorama Sentrawisata Tbk. --U9---1 80 85 75 75 -5 563,400 45,491,000 91 44.999 75 T/J 4,000 0 B 0 485 PANS Panin Sekuritas Tbk. --U8---1 930 940 885 905 -25 4,600 4,144,500 13 658.182 905 T/J 22,500 900 B 400 486 PBID Panca Budi Idaman Tbk. --U3---1 905 915 885 915 10 2,800 2,517,000 6 107.647 910 J 4,000 885 B 1,800 487 PBRX Pan Brothers Tbk. --M4---1 216 224 202 202 -14 651,500 134,403,400 118 357.522 202 T/J 30,100 0 B 0 488 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,400 0 B 0 489 PCAR Prima Cakrawala Abadi Tbk. --U5---2 222 236 222 228 6 12,900 2,925,200 16 152.000 230 J 100 222 B 100 490 PDES Destinasi Tirta Nusantara Tbk --U9---2 745 0 0 745 0 0 0 0 372.500 695 J 5,000 0 B 0 491 PEGE Panca Global Kapital Tbk. --U9---2 160 214 163 208 48 700 132,700 7 449.380 208 T/J 5,500 162 B 2,000 492 PEHA Phapros Tbk. --U5---2 940 950 940 945 5 50,800 48,031,000 21 78.881 950 J 46,600 945 T/B 5,900 493 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 880 820 835 -20 172,427,700 145,896,722,500 9,638 278.333 840 J 963,800 835 T/B 2,309,700 494 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 0 0 93 0 0 0 0 116.250 93 J 7,300 87 B 300 495 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 0 0 316 0 0 0 0 421.333 320 J 900 0 B 0 496 PICO Pelangi Indah Canindo Tbk --U3---2 330 330 308 308 -22 34,300 10,677,600 33 47.385 308 T/J 71,000 0 B 0 497 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 600 600 560 585 -15 29,000 16,737,000 30 114.146 580 J 2,600 565 B 100 498 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 501,000 25,050,000 30 12.500 50 T/J 685,800 0 B 0 499 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 500 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,400 2,500 2,360 2,400 0 6,300 15,116,000 28 995.892 2,400 T/J 2,300 2,370 B 2,800 501 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 128 123 123 0 542,800 66,940,000 30 98.400 126 J 500 123 T/B 1,003,100 502 PNBN Bank Pan Indonesia Tbk --M8K--1 740 765 705 750 10 1,774,900 1,323,726,000 341 1,248.751 750 T/J 17,800 745 B 10,000 503 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 101,000 5,050,000 3 50.000 50 T/J 4,203,600 0 B 0 504 PNIN Paninvest Tbk. --U8---1 665 750 620 690 25 303,400 208,654,000 61 733.730 695 J 2,200 690 T/B 7,400 505 PNLF Panin Financial Tbk. --M8K--1 196 197 184 192 -4 8,163,600 1,546,355,600 781 207.523 193 J 12,900 192 T/B 685,700 506 PNSE Pudjiadi & Sons Tbk. --U9---2 610 0 0 610 0 0 0 0 304.793 610 J 300 0 B 0 507 POLA Pool Advista Finance Tbk. --U8---2 53 53 51 52 -1 9,500 491,100 10 38.519 52 T/J 7,200 51 B 12,400 508 POLI Pollux Investasi Internasional Tbk. --U6---2 990 1,040 1,015 1,040 50 1,300 1,324,000 4 63.609 1,025 J 1,000 950 B 300 509 POLL Pollux Properti Indonesia Tbk. --U6---1 8,375 8,925 8,200 8,425 50 428,100 3,613,712,500 260 1,369.919 8,500 J 600 8,225 B 200 510 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,560 J 2,200 0 B 0 511 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 200 10,000 2 0.429 50 T/J 1,154,700 0 B 0 512 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 6,300 315,000 4 31.736 50 T/J 35,837,800 0 B 0 513 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 535 660 640 640 105 200 130,000 2 119.626 600 J 4,200 500 B 200 514 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 400 20,000 3 33.333 50 T/J 17,220,900 0 B 0 515 POWR Cikarang Listrindo Tbk. --M7---2 615 630 585 630 15 2,022,200 1,234,043,000 286 42.000 630 T/J 508,800 595 B 21,100 516 PPRE PP Presisi Tbk. --U7---1 126 128 119 124 -2 11,698,000 1,438,042,300 1,402 28.837 125 J 40,500 124 T/B 615,800 517 PPRO PP Properti Tbk. --U6K--1 54 55 51 52 -2 314,644,700 16,441,456,900 8,268 112.432 52 T/J 760,800 51 B 58,278,900 518 PRAS Prima Alloy Steel Universal Tbk. --U4---1 164 164 153 163 -1 10,100 1,566,800 10 91.764 161 J 1,000 153 B 1,000 519 PRDA Prodia Widyahusada Tbk. --U9---1 3,550 3,550 3,550 3,550 0 300 1,065,000 1 54.615 3,450 J 300 3,330 B 500 520 PRIM Royal Prima Tbk. --U9---2 274 284 274 274 0 4,600 1,264,000 12 54.800 284 J 400 274 T/B 900 521 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 208 194 199 -9 49,593,500 9,773,847,100 4,919 645.622 200 J 496,400 199 T/B 470,200 522 PSDN Prasidha Aneka Niaga Tbk --U5---2 123 0 0 123 0 0 0 0 12.300 128 J 76,700 116 B 68,800 523 PSGO Palma Serasih Tbk. --U1---2 118 120 110 119 1 11,400 1,259,800 20 113.333 119 T/J 367,200 110 B 9,900 524 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,636,100 0 B 0 525 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 139 135 136 -1 37,500 5,138,200 32 100.741 137 J 1,400 136 T/B 8,200 526 PTBA Bukit Asam Tbk. --M2BX-1 1,995 2,040 1,935 1,980 -15 9,649,000 19,205,792,000 3,259 1,721.739 1,990 J 67,900 1,980 T/B 529,400 527 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 10,000 528 PTPP PP (Persero) Tbk. --M6XX-1 710 740 665 695 -15 85,250,000 58,574,632,000 6,672 130.639 700 J 250,000 695 T/B 556,900 529 PTPW Pratama Widya Tbk. --U7---2 605 610 605 610 5 1,300 787,000 3 93.846 750 J 2,500 610 T/B 9,900 530 PTRO Petrosea Tbk. --M2---1 1,335 1,370 1,305 1,365 30 489,300 653,705,500 305 1,092.000 1,370 J 111,000 1,365 T/B 11,800 531 PTSN Sat Nusapersada Tbk --M4---1 171 181 164 171 0 1,730,400 301,774,400 311 88.448 172 J 77,000 171 T/B 55,800 532 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 533 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 258 J 2,200 212 B 3,000 534 PURA Putra Rajawali Kencana Tbk. --U7---2 72 75 70 74 2 36,170,800 2,601,085,900 5,494 70.476 74 T/J 750,000 73 B 179,600 535 PURE Trinitan Metals and Minerals Tbk. --U3---1 105 119 98 107 2 21,919,500 2,456,732,800 2,091 35.667 108 J 10,000 107 T/B 105,700 536 PWON Pakuwon Jati Tbk. --M6B3-1 380 406 372 404 24 47,553,000 18,654,888,200 3,659 1,557.500 404 T/J 950,400 402 B 104,800 537 PYFA Pyridam Farma Tbk --U5---2 220 220 206 218 -2 53,100 11,303,600 15 213.642 218 T/J 600 206 B 66,900 538 PZZA Sarimelati Kencana Tbk. --U9---1 530 555 500 550 20 937,300 500,149,000 339 50.000 550 T/J 27,300 545 B 58,900 539 RAJA Rukun Raharja Tbk. --M7---1 96 103 93 97 1 14,411,900 1,413,904,100 1,354 333.196 98 J 674,000 97 T/B 1,142,000 540 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 590 610 550 605 15 6,500,100 3,778,265,500 1,020 378.125 605 T/J 201,700 595 B 10,000 541 RANC Supra Boga Lestari Tbk. --U9---1 286 0 0 286 0 0 0 0 57.200 294 J 91,200 286 B 100 542 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 1,164,900 0 B 0 543 RDTX Roda Vivatex Tbk --U6---1 4,800 4,890 4,890 4,890 90 30,300 148,167,000 2 257.614 4,880 J 58,100 0 B 0 544 REAL Repower Asia Indonesia Tbk. --U6---2 67 70 64 67 0 157,269,200 10,585,741,400 25,093 67.000 67 T/J 2,600,700 66 B 1,091,200 545 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 11,500 0 B 0 546 RICY Ricky Putra Globalindo Tbk --U4---1 116 125 108 119 3 144,500 16,947,600 31 18.900 116 J 199,900 111 B 300 547 RIGS Rig Tenders Indonesia Tbk. --U7---2 234 238 234 236 2 1,700 403,000 5 96.701 236 T/J 48,700 224 B 200 548 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 549 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 438 440 434 438 0 405,400 177,752,200 122 268.712 438 T/J 6,600 434 B 200 550 RMBA Bentoel Internasional Investama Tbk. --U5---1 236 222 222 222 -14 100 22,200 1 1,737.089 280 J 800 222 T/B 11,900 551 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 381,200 19,060,000 19 79.834 50 T/J 809,800 0 B 0 552 RONY Aesler Grup Internasional Tbk. --U9---2 100 135 135 135 35 10,000 1,350,000 1 135.000 0 J 0 135 T/B 9,501,100 553 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,280 1,215 1,275 25 2,673,800 3,408,304,000 74 500.000 1,275 T/J 4,375,400 1,230 B 1,000 554 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 0 0 220 0 0 0 0 88.000 206 J 550,000 0 B 0 555 SAFE Steady Safe Tbk --U7---2 199 202 199 199 0 241,100 48,231,800 45 20.035 200 J 100 186 B 101,100 556 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 131 140 0 5,000 671,200 4 175.000 139 J 1,000 138 B 1,000 557 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 376 376 350 364 -12 992,400 355,159,000 145 303.333 374 J 1,000 364 T/B 14,600 558 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 0 559 SATU Kota Satu Properti Tbk. --U6---2 53 52 52 52 -1 300 15,600 2 44.444 52 T/J 130,100 0 B 0 560 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 141 189 141 144 3 40,279,900 6,300,278,200 5,432 137.143 144 T/J 243,900 143 B 10,900 561 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 562 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,000 8,475 9,000 -100 5,200 45,620,000 9 5,806.452 9,000 T/J 1,000 8,550 B 5,000 563 SCMA Surya Citra Media Tbk. --M9XX-1 795 850 755 830 35 28,366,700 23,141,849,500 2,765 375.476 835 J 12,800 830 T/B 347,400 564 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 0 565 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 500 25,000 4 27.536 50 T/J 1,102,300 0 B 0 566 SDPC Millennium Pharmacon International Tbk. --U9---1 79 77 76 77 -2 23,300 1,794,000 10 51.399 79 J 300 77 T/B 49,600 567 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 750 750 750 -50 100 75,000 1 838.879 850 J 500 0 B 0 568 SFAN Surya Fajar Capital Tbk. --U9---2 760 755 745 745 -15 5,200 3,904,000 8 396.277 745 T/J 400 740 B 4,700 569 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,480 2,430 2,480 50 28,200 69,648,000 26 105.983 2,480 T/J 8,800 2,460 B 1,900 570 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,350 3,350 3,350 0 1,200 4,020,000 2 155.677 3,880 J 1,000 0 B 0 571 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 660 640 645 -15 151,200 99,002,000 40 460.714 645 T/J 1,300 640 B 3,400 572 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,260 1,215 1,235 15 3,181,600 3,928,700,000 1,135 212.931 1,235 T/J 134,600 1,230 B 1,000 573 SILO Siloam International Hospitals Tbk. --M9K--1 5,700 5,700 5,325 5,325 -375 154,500 840,497,500 234 60.478 5,325 T/J 23,100 0 B 0 574 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 575 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 242 226 234 0 4,526,000 1,058,265,000 274 21.273 240 J 562,600 234 T/B 500 576 SINI Singaraja Putra Tbk. --U3---2 1,350 1,300 1,280 1,300 -50 400 518,000 3 1,203.704 1,300 T/J 2,500 0 B 0 577 SIPD Sierad Produce Tbk. --U3---2 785 885 735 840 55 23,700 19,157,500 34 0.933 835 J 2,500 785 B 200 578 SKBM Sekar Bumi Tbk. --U5---2 300 300 280 280 -20 400 114,400 4 243.478 298 J 100 280 T/B 21,100 579 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 580 SKRN Superkrane Mitra Utama Tbk. --M6---2 418 438 416 416 -2 94,500 40,619,200 17 59.429 422 J 99,500 416 T/B 259,600 581 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 582 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,660 4,820 4,600 4,770 110 190,700 906,324,000 55 4,147.826 4,790 J 2,400 4,780 B 100 583 SMAR Smart Tbk. --U1---2 2,520 2,690 2,530 2,690 170 400 1,052,000 3 888.786 2,690 T/J 700 2,560 B 300 584 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 232 244 222 240 8 3,513,900 832,561,200 430 42.857 240 T/J 117,400 238 B 200,700 585 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 820 820 820 820 0 3,000 2,460,000 2 990.338 850 J 3,100 820 T/B 200 586 SMDM Suryamas Dutamakmur Tbk. --U6---2 71 95 71 71 0 17,900 1,355,600 15 8.996 71 T/J 2,000 70 B 200 587 SMDR Samudera Indonesia Tbk. --U7---1 140 140 135 140 0 55,000 7,574,700 21 561.843 140 T/J 300 139 B 2,000 588 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,925 8,100 7,400 8,100 175 3,664,600 29,073,655,000 2,396 2,818.568 8,100 T/J 64,600 7,950 B 100 589 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 0 0 184 0 0 0 0 95.337 184 J 20,400 172 B 4,500 590 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 12,700 J 10,100 0 B 0 591 SMMT Golden Eagle Energy Tbk. --U2---2 85 90 80 84 -1 272,900 22,307,300 52 196.519 84 T/J 2,700 0 B 0 592 SMRA Summarecon Agung Tbk. --M6K--1 484 540 462 500 16 70,229,100 35,435,413,000 4,048 821.558 500 T/J 447,300 498 B 139,500 593 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 594 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,175 1,130 1,150 25 2,313,400 2,673,605,500 427 3,071.663 1,165 J 700 1,150 T/B 60,600 595 SOCI Soechi Lines Tbk. --M7---1 107 108 100 104 -3 15,823,400 1,600,983,800 862 18.909 104 T/J 148,700 102 B 20,000 596 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 0 597 SOSS Shield On Service Tbk. --U9---2 388 384 366 382 -6 600 226,800 5 138.406 384 J 9,300 364 B 500 598 SOTS Satria Mega Kencana Tbk. --U9---2 208 0 0 208 0 0 0 0 126.061 200 J 2,000 0 B 0 599 SPMA Suparma Tbk. --U3---1 274 274 258 274 0 300 80,600 3 122.826 274 T/J 800 258 B 3,500 600 SPTO Surya Pertiwi Tbk. --M9K--2 570 570 540 550 -20 5,700 3,232,000 5 47.414 610 J 20,000 545 B 300 601 SQMI Wilton Makmur Indonesia Tbk. --U9---2 232 248 216 222 -10 23,611,100 5,444,507,200 2,619 126.152 224 J 34,700 222 T/B 92,600 602 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 183 190 171 171 -12 101,000 17,361,900 48 182.495 172 J 1,000 171 T/B 517,000 603 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 166 156 164 3 25,975,800 4,219,862,400 1,479 68.333 165 J 359,800 164 T/B 24,700 604 SRSN Indo Acidatama Tbk --U3---1 64 67 63 65 1 4,500,300 290,832,200 166 11.839 65 T/J 20,900 64 B 392,000 605 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,980 2,940 2,850 2,900 -80 24,700 71,487,000 26 52.727 2,940 J 6,700 2,900 T/B 1,400 606 SSIA Surya Semesta Internusa Tbk. --M6K--1 348 368 330 360 12 7,521,200 2,678,800,000 838 147.692 360 T/J 433,200 358 B 68,100 607 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 975 1,015 955 1,000 25 9,328,300 8,992,846,500 194 149.254 1,000 T/J 218,600 985 B 26,900 608 SSTM Sunson Textile Manufacture Tbk --U4---2 446 416 416 416 -30 3,000 1,248,000 2 97.882 420 J 1,200 0 B 0 609 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 133 138 0 60,200 8,159,100 6 135.294 138 T/J 19,800 134 B 28,500 610 STTP Siantar Top Tbk. --U5---2 9,525 9,500 9,500 9,500 -25 500 4,750,000 4 5,613.662 9,475 J 10,000 0 B 0 611 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 612 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,922,100 0 B 0 613 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 4,990 J 100 0 B 0 614 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 2,400 615 SWAT Sriwahana Adityakarta Tbk. --U3---2 97 104 96 96 -1 88,800 8,865,400 39 60.000 97 J 205,400 96 T/B 10,000 616 TALF Tunas Alfin Tbk. --U3---2 260 0 0 260 0 0 0 0 65.823 260 J 3,300 0 B 0 617 TAMA Lancartama Sejati Tbk. --U6---2 150 146 141 146 -4 2,300 330,500 12 83.429 147 J 200 146 T/B 17,300 618 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 619 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 620 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 100 5,000 1 8.929 50 T/J 44,684,800 0 B 0 621 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 880 1,005 890 950 70 92,076,700 88,454,129,500 2,340 234.568 955 J 21,700 950 T/B 83,700 622 TBLA Tunas Baru Lampung Tbk. --M5---1 525 530 492 520 -5 1,641,600 840,766,600 442 118.411 525 J 27,800 520 T/B 13,900 623 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 650 605 605 -45 11,000 6,700,000 3 85.816 675 J 500 605 T/B 10,800 624 TCID Mandom Indonesia Tbk. --U5---1 9,300 9,350 9,350 9,350 50 100 935,000 1 917.098 9,350 T/J 2,400 8,900 B 100 625 TCPI Transcoal Pacific Tbk. --U7---2 4,850 4,850 4,520 4,520 -330 9,455,000 44,736,923,000 8,049 3,275.362 4,570 J 800 4,520 T/B 3,400 626 TDPM Tridomain Performance Materials Tbk. --M3K--1 150 150 140 149 -1 144,500 20,360,900 27 65.351 149 T/J 2,600 148 B 3,000 627 TEBE Dana Brata Luhur Tbk. --M7---2 1,625 1,620 1,615 1,615 -10 63,500 102,779,000 51 147.489 1,620 J 2,900 1,615 T/B 1,100 628 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 141 143 132 132 -9 59,900,400 8,079,133,500 2,829 42.581 133 J 22,500 132 T/B 544,300 629 TFAS Telefast Indonesia Tbk. --U9---2 180 178 169 170 -10 1,800 306,700 5 94.444 178 J 35,900 170 T/B 13,600 630 TFCO Tifico Fiber Indonesia Tbk. --U4---2 220 0 0 220 0 0 0 0 49.855 258 J 100 220 B 3,300 631 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 0 0 5,025 0 0 0 0 4,129.345 0 J 0 4,900 B 100 632 TGRA Terregra Asia Energy Tbk. --U7---1 62 65 58 63 1 129,800 8,173,000 50 31.500 64 J 5,600 63 T/B 6,600 633 TIFA Tifa Finance Tbk. --U8---2 185 0 0 185 0 0 0 0 92.500 199 J 100 184 B 500 634 TINS Timah Tbk. --M2K--1 490 510 482 500 10 8,886,100 4,416,740,800 1,074 255.497 505 J 291,400 500 T/B 644,200 635 TIRA Tira Austenite Tbk --U9---2 324 0 0 324 0 0 0 0 145.413 324 J 37,400 0 B 0 636 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 55 55 0 1,024,500 56,347,500 8 25.143 56 J 75,000 55 T/B 175,500 637 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,930 5,125 4,760 4,930 0 2,580,300 12,629,603,500 2,085 304.813 4,940 J 10,200 4,930 T/B 23,200 638 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,110 3,180 3,030 3,120 10 122,622,400 383,096,905,000 13,277 1,639.646 3,120 T/J 1,368,900 3,110 B 52,800 639 TMAS Temas Tbk. --M7---1 90 90 84 87 -3 1,263,500 109,473,500 103 200.101 87 T/J 77,900 86 B 94,900 640 TMPO Tempo Intimedia Tbk. --U9---2 159 154 148 154 -5 20,800 3,079,000 4 53.498 154 T/J 14,400 0 B 0 641 TNCA Trimuda Nuansa Citra Tbk. --U7---2 234 254 220 220 -14 200 47,400 2 146.667 220 T/J 10,100 0 B 0 642 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 356 356 356 0 10,000 3,560,000 2 75.124 356 T/J 953,300 332 B 5,200 643 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 222,100 11,105,000 23 80.475 50 T/J 12,716,500 0 B 0 644 TOTL Total Bangun Persada Tbk. --M6---1 286 292 288 290 4 188,400 54,740,800 74 104.232 290 T/J 14,400 288 B 65,700 645 TOTO Surya Toto Indonesia Tbk. --U3---2 212 212 200 212 0 103,700 20,921,400 11 687.709 212 T/J 5,900 210 B 1,100 646 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 685 720 665 700 15 90,940,500 63,071,928,500 1,927 3,334.445 715 J 1,673,500 700 T/B 714,400 647 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,275 7,400 7,125 7,375 100 1,733,800 12,599,282,500 765 1,705.538 7,375 T/J 117,300 7,350 B 300 648 TPMA Trans Power Marine Tbk. --U7---2 294 300 300 300 6 100 30,000 1 130.435 298 J 14,600 274 B 900 649 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 650 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 651 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 130 125 125 -3 22,500 2,813,600 10 125.964 124 J 4,300 0 B 0 652 TRIN Perintis Triniti Properti Tbk. --U6---2 216 218 206 216 0 12,394,900 2,604,992,400 320 108.000 216 T/J 8,000 214 B 15,700 653 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 654 TRIS Trisula International Tbk. --U4---2 250 246 234 246 -4 153,900 36,478,800 10 82.000 246 T/J 7,300 0 B 0 655 TRST Trias Sentosa Tbk. --U3---1 350 352 350 350 0 20,000 7,020,000 2 208.781 380 J 20,000 352 B 10,000 656 TRUK Guna Timur Raya Tbk. --U7---2 86 92 86 90 4 1,125,500 101,042,100 70 39.130 91 J 171,100 90 T/B 34,700 657 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 7,400 0 B 0 658 TSPC Tempo Scan Pacific Tbk. --U5---1 1,070 1,130 1,040 1,130 60 57,400 62,668,500 23 201.584 1,140 J 400 1,135 B 100 659 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,190 3,200 3,200 3,200 10 1,000 3,200,000 2 83.117 3,190 J 29,000 2,970 B 300 660 TURI Tunas Ridean Tbk. --U9---1 1,270 1,320 1,320 1,320 50 50,000 66,000,000 1 2,933.333 1,315 J 200 0 B 0 661 UCID Uni-Charm Indonesia Tbk. --U4---1 1,130 1,155 1,090 1,090 -40 1,026,300 1,145,676,000 592 72.667 1,110 J 1,500 1,090 T/B 800 662 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,400 1,415 1,385 1,385 -15 2,132,800 2,983,673,500 238 2,685.358 1,400 J 2,100 1,385 T/B 34,800 663 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 0 0 2,700 0 0 0 0 99.997 3,000 J 100 2,700 B 300 664 UNIT Nusantara Inti Corpora Tbk --U4---2 157 150 147 147 -10 14,700 2,172,800 12 3.649 147 T/J 43,600 0 B 0 665 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 52 50 52 1 573,500 29,339,800 43 2.469 52 T/J 227,800 51 B 1,220,200 666 UNTR United Tractors Tbk. --M9BX-1 17,500 17,500 16,700 17,125 -375 2,079,100 35,612,280,000 3,857 20,386.905 17,175 J 15,000 17,125 T/B 58,500 667 UNVR Unilever Indonesia Tbk. --M5BX-1 7,125 7,250 6,900 7,250 125 8,617,000 61,332,157,500 5,969 185,611.879 7,250 T/J 683,700 7,225 B 127,500 668 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,785 1,785 1,780 1,780 -5 44,400 79,232,500 9 148.333 1,780 T/J 1,700 1,775 B 2,400 669 VICO Victoria Investama Tbk. --U8---1 105 105 98 103 -2 8,300 815,300 4 82.400 103 T/J 138,800 0 B 0 670 VINS Victoria Insurance Tbk. --U8---2 129 146 120 120 -9 494,700 69,521,500 81 114.286 120 T/J 338,700 0 B 0 671 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 58,800 2,940,000 12 16.667 50 T/J 84,546,700 0 B 0 672 VOKS Voksel Electric Tbk. --U4---1 270 264 254 264 -6 58,600 15,061,800 15 116.781 264 T/J 500 258 B 200 673 VRNA Verena Multi Finance Tbk. --U8---2 135 135 135 135 0 100 13,500 1 136.205 130 J 5,400 0 B 0 674 WAPO Wahana Pronatural Tbk. --U9---2 73 74 74 74 1 2,900 214,600 5 42.286 74 T/J 1,600 73 B 200 675 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 193 190 180 188 -5 103,407,000 19,026,639,600 3,334 64.828 188 T/J 289,100 187 B 414,300 676 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 88 84 87 1 654,800 56,459,500 112 37.979 87 T/J 31,600 86 B 2,400 677 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 560 J 3,200 0 B 0 678 WIIM Wismilak Inti Makmur Tbk. --M5---1 101 107 100 105 4 3,050,200 317,798,600 149 16.154 105 T/J 1,100 104 B 300,000 679 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,135 1,175 1,060 1,090 -45 60,786,300 66,574,794,000 6,012 280.167 1,095 J 265,400 1,090 T/B 814,700 680 WINS Wintermar Offshore Marine Tbk. --U7---1 90 87 84 85 -5 577,300 48,660,500 12 22.987 85 T/J 3,000 0 B 0 681 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 194 197 192 196 2 89,600 17,362,900 58 29.714 196 T/J 14,500 193 B 1,300 682 WOOD Integra Indocabinet Tbk. --M5K--1 294 300 274 274 -20 2,459,500 680,491,400 411 105.385 276 J 3,700 274 T/B 300 683 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 2,972,500 148,625,000 40 11.111 50 T/J 2,547,000 0 B 0 684 WSBP Waskita Beton Precast Tbk. --M3K--1 160 165 149 158 -2 65,066,200 10,163,496,600 3,551 32.245 158 T/J 3,057,200 157 B 1,034,700 685 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 620 645 580 610 -10 80,786,600 49,287,976,000 5,422 164.642 615 J 428,100 610 T/B 2,166,000 686 WTON Wijaya Karya Beton Tbk. XDM3K--1 256 262 240 248 -8 22,931,800 5,655,813,200 1,716 42.034 248 T/J 227,600 246 B 709,500 687 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 10,400 520,000 15 13.298 50 T/J 598,200 0 B 0 688 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 214 B 300 689 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 214 0 0 214 0 0 0 0 101.526 214 J 9,000 200 B 200 690 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 350,400 0 B 0 691 ZINC Kapuas Prima Coal Tbk. --U2---2 187 189 181 185 -2 67,232,200 12,420,603,400 1,505 659.513 185 T/J 128,300 184 B 108,000 692 ZONE Mega Perintis Tbk. --U4---2 422 424 420 424 2 169,500 71,336,400 69 142.282 424 T/J 5,300 418 B 600 Total 5,362,495,100 5,128,704,645,200 564,929 4,896,089,800 287,328,500 Jakarta, 09 April 2020 Trading Division