List of Securities Quotation: Date: Wednesday, 22 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 6,100 5,900 5,675 5,675 -425 4,959,900 28,490,982,500 2,275 461.023 5,675 T/J 501,500 0 B 0 2 ABBA Mahaka Media Tbk. --U9---2 51 51 50 50 -1 4,332,600 216,921,100 157 87.719 51 J 1,950,200 50 T/B 4,809,900 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,650 J 100 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,485 1,475 1,420 1,470 -15 700 1,017,000 6 39.200 1,420 J 100 1,410 B 100 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,280 1,360 1,270 1,330 50 10,577,600 14,122,349,000 2,884 1,621.951 1,335 J 21,100 1,330 T/B 108,700 6 ACST Acset Indonusa Tbk. --U6---1 256 260 244 258 2 2,276,800 573,480,400 405 10.834 260 J 73,000 258 T/B 18,900 7 ADES Akasha Wira International Tbk. --U5---2 705 740 670 740 35 52,600 37,634,000 45 38.442 740 T/J 17,200 715 B 2,000 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 585 595 560 585 0 13,997,900 8,146,728,000 971 459.425 585 T/J 214,900 580 B 570,100 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,975 5,800 5,600 5,775 -200 618,300 3,533,355,000 697 248.387 5,775 T/J 100 5,750 B 14,500 10 ADMG Polychem Indonesia Tbk --U3---1 99 99 96 99 0 642,100 62,864,900 58 8.837 99 T/J 103,500 98 B 2,900 11 ADRO Adaro Energy Tbk. --M2BX-1 930 930 870 885 -45 64,670,900 57,233,932,000 7,808 80.455 890 J 232,600 885 T/B 612,700 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 450 450 430 450 0 233,500 100,969,200 30 409.091 434 J 700 432 B 1,000 13 AGII Aneka Gas Industri Tbk. --M3---1 416 444 408 422 6 494,900 209,370,000 120 38.364 422 T/J 224,700 416 B 3,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 100 93 99 0 3,700,200 363,852,700 339 161.744 100 J 124,300 99 T/B 19,000 15 AGRS Bank IBK Indonesia Tbk. --U8---2 128 140 123 128 0 1,000 128,000 8 116.364 128 T/J 3,200 127 B 100 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 1,100 55,000 2 188.516 50 T/J 44,200 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 2,100 105,000 3 75.893 50 T/J 2,305,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 0 0 360 0 0 0 0 47.488 358 J 1,000 0 B 0 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,775 2,070 1,695 2,070 295 37,717,400 71,702,824,000 4,882 1,649.784 2,080 J 243,700 2,070 T/B 2,038,200 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 200 212 186 204 4 157,700 29,726,700 83 102.000 204 T/J 2,400 190 B 500 23 ALDO Alkindo Naratama Tbk. --U3---2 430 0 0 430 0 0 0 0 315.150 426 J 51,800 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 440 460 460 460 20 100 46,000 1 77.441 412 J 3,400 410 B 100 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 240 240 240 0 2,800 672,000 7 36.923 264 J 500,200 240 T/B 200 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 388 J 5,100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 294 278 294 16 3,000 840,600 3 280.000 288 J 5,000 260 B 1,800 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 204 214 190 190 -14 957,100 189,783,600 116 172.727 190 T/J 715,000 0 B 0 29 AMAR Bank Amar Indonesia Tbk. --U8---2 172 170 160 162 -10 39,600 6,446,800 54 93.103 167 J 1,500 162 T/B 2,600 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,730 2,740 2,600 2,740 10 3,600 9,662,000 11 111.837 2,740 T/J 1,800 2,600 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 378 400 400 400 22 100 40,000 1 312.500 378 J 4,500 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,130 0 0 2,130 0 0 0 0 112.105 2,130 J 1,600 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 850 870 800 870 20 212,700 182,076,000 56 2,220.011 870 T/J 145,200 845 B 1,100 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 111,400 5,570,000 8 125.000 50 T/J 18,163,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 500 500 0 24,200 12,100,000 4 41.667 500 T/J 131,100 488 B 1,000 36 ANTM Aneka Tambang Tbk. --M2XX-1 482 496 466 492 10 74,583,700 36,130,262,400 6,058 324.388 494 J 780,000 492 T/B 5,800 37 APEX Apexindo Pratama Duta Tbk. --U2---2 121 130 115 130 9 1,400 166,000 7 8.323 130 T/J 1,000 115 B 600 38 APIC Pacific Strategic Financial Tbk. --U8---2 720 745 720 740 20 28,373,900 20,598,476,000 1,151 787.100 740 T/J 80,100 725 B 9,900 39 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 192 J 90,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 110 0 0 110 0 0 0 0 91.667 112 J 5,100 103 B 500 41 APLN Agung Podomoro Land Tbk. --M6K--1 98 110 93 99 1 8,758,200 877,085,600 986 27.123 100 J 92,700 99 T/B 1,034,500 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 800 J 100 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 600 625 625 625 25 20,000 12,500,000 2 41.667 625 T/J 5,000 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,500 1,495 1,495 1,495 -5 500 747,500 1 633.475 0 J 0 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---1 378 392 372 392 14 279,100 105,836,600 65 2,664.310 394 J 5,900 392 T/B 146,500 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 376 J 21,000 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---2 900 900 875 885 -15 30,200 26,581,000 26 4,460.236 890 J 500 885 T/B 900 50 ASBI Asuransi Bintang Tbk. --U8---2 260 0 0 260 0 0 0 0 197.373 260 J 200 242 B 100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 920 0 0 920 0 0 0 0 271.747 1,120 J 200 915 B 100 52 ASGR Astra Graphia Tbk. --U9---1 790 810 780 810 20 13,800 10,812,000 16 167.938 810 T/J 1,900 795 B 100 53 ASII Astra International Tbk. --M4BX-1 3,640 3,660 3,450 3,640 0 76,750,500 277,021,176,000 10,155 2,603.031 3,640 T/J 1,802,000 3,630 B 635,000 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 106 107 103 103 -3 5,500 585,700 6 68.667 108 J 500 102 B 7,600 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,180 1,165 1,180 5 16,400 19,264,000 19 2,185.185 1,185 J 1,600 1,180 T/B 1,500 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 390 396 382 390 0 20,509,800 7,998,109,400 173 371.429 388 J 19,800 382 B 5,300 57 ASRI Alam Sutera Realty Tbk. --M6---1 108 111 103 110 2 4,454,900 477,273,800 584 104.762 111 J 205,400 110 T/B 216,800 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 1,980 J 5,000 1,870 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 330 332 308 314 -16 9,032,500 2,820,337,200 408 80.513 314 T/J 44,800 310 B 143,500 60 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 795 J 10,700 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 800 800 765 795 -5 1,202,300 957,300,500 103 719.002 800 J 5,300 795 T/B 2,600 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 2,600 130,000 2 50.000 50 T/J 12,139,200 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 40,291,300 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 400 420 0 45,800 18,915,200 20 309.655 426 J 800 418 B 20,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 53 51 53 0 262,200 13,602,900 29 21.200 53 T/J 2,500 52 B 97,100 66 BALI Bali Towerindo Sentra Tbk. --U7---2 645 600 600 600 -45 4,800 2,880,000 6 750.000 600 T/J 45,800 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 12,000 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,100 55,000 3 33.333 50 T/J 67,887,800 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 615 0 0 615 0 0 0 0 7,976.654 615 J 5,100 575 B 500 70 BAYU Bayu Buana Tbk --U9---2 955 995 995 995 40 200 199,000 2 122.732 955 J 900 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3-1 25,800 26,175 25,225 25,725 -75 21,452,700 551,692,562,500 20,471 14,700.000 25,750 J 100 25,725 T/B 435,500 72 BBHI Bank Harda Internasional Tbk. --U8---2 75 76 76 76 1 200 15,200 2 60.800 74 J 19,400 72 B 300 73 BBKP Bank Bukopin Tbk. --M8---1 116 118 113 117 1 3,616,100 417,930,900 314 34.709 117 T/J 33,700 116 B 120,500 74 BBLD Buana Finance Tbk. --U8---2 410 0 0 410 0 0 0 0 162.941 404 J 400 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,050 1,100 5 2,700,700 2,897,944,000 61 79.710 1,100 T/J 59,900 1,095 B 37,500 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,030 4,070 3,900 4,020 -10 52,828,200 210,732,898,000 10,117 19.335 4,030 J 185,000 4,020 T/B 820,900 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,720 2,830 2,650 2,790 70 179,543,300 494,779,345,000 17,642 3,188.571 2,800 J 80,800 2,790 T/B 4,775,900 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 231,800 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 185 173 173 173 -12 904,500 156,478,500 49 144.167 173 T/J 4,169,800 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 880 900 855 900 20 25,308,100 22,364,949,500 2,539 117.391 900 T/J 769,300 895 B 300 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 256 262 240 262 6 370,400 94,325,000 128 266.748 262 T/J 6,000 260 B 50,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 174 175 173 174 0 24,100 4,192,000 18 493.449 174 T/J 35,100 173 B 5,900 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 25,100 1,255,000 3 45.455 50 T/J 5,757,800 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,230 2,300 2,180 2,290 60 2,450,400 5,544,025,000 998 1.293 2,290 T/J 25,300 2,280 B 26,200 86 BEEF Estika Tata Tiara Tbk. --M1---2 218 218 204 212 -6 835,600 176,753,400 188 62.353 214 J 32,400 212 T/B 2,200 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,200 210,000 2 217.306 50 T/J 418,453,700 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 695 695 695 695 0 300 208,500 2 463.333 705 J 3,300 695 T/B 7,500 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 236 240 226 240 4 15,017,400 3,584,470,800 169 228.571 240 T/J 5,700 238 B 12,700 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 147 145 137 137 -10 18,724,500 2,584,690,800 983 80.588 137 T/J 700,800 0 B 0 91 BFIN BFI Finance Indonesia Tbk. --M8---2 316 316 304 314 -2 41,300 12,820,200 16 1,609.101 320 J 18,100 314 T/B 2,500 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 37,700 1,885,000 4 48.544 50 T/J 1,098,400 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 280 280 266 272 -8 897,500 241,399,400 131 264.078 276 J 26,000 272 T/B 112,300 94 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 6,636,700 332,258,800 169 146.220 51 J 5,259,400 50 T/B 3,214,600 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 199 J 5,400 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 269,900 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 940 995 990 995 55 10,300 10,223,500 6 562.160 995 T/J 112,700 945 B 25,000 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 68,024,800 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 602,100 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,000 1,000 975 995 -5 162,900 161,503,500 157 15.308 995 T/J 4,000 990 B 38,900 101 BISI BISI International Tbk. --U1---1 870 870 840 870 0 63,100 54,254,500 30 435.000 870 T/J 1,400 860 B 2,600 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDM8K--1 940 945 925 935 -5 11,510,500 10,773,405,500 1,469 155.833 940 J 498,500 935 T/B 4,918,200 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 550 535 545 5 3,919,800 2,127,574,000 597 126.744 545 T/J 223,000 540 B 607,200 104 BKDP Bukit Darmo Property Tbk --U6---2 50 51 51 51 1 600 30,600 3 42.500 51 T/J 39,800 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 355,900 17,795,000 16 3.455 50 T/J 133,359,300 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 65 63 61 61 -4 543,700 33,166,500 47 139.972 61 T/J 310,900 0 B 0 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 88,965,200 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 478 486 478 484 6 143,700 69,157,000 131 372.308 486 J 11,600 484 T/B 1,600 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 346 322 322 322 -24 200 64,400 2 100.625 322 T/J 160,600 0 B 0 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,350 4,500 4,250 4,490 140 63,393,400 280,123,810,000 11,878 1,352.952 4,490 T/J 1,209,200 4,480 B 22,400 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 51 51 51 0 100 5,100 1 10.200 53 J 100 51 T/B 10,900 113 BMTR Global Mediacom Tbk. --M9K--1 210 212 199 208 -2 9,091,700 1,880,115,800 661 169.298 210 J 461,700 208 T/B 622,900 114 BNBA Bank Bumi Arta Tbk. --U8---1 286 280 272 280 -6 120,000 33,200,000 12 175.000 282 J 50,000 280 T/B 50,200 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,100 105,000 2 0.172 50 T/J 58,820,500 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 665 655 625 645 -20 4,320,100 2,752,273,000 715 4.762 650 J 11,200 645 T/B 73,500 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 142 147 138 142 0 84,100 11,853,100 37 1.692 145 J 10,500 142 T/B 41,800 118 BNLI Bank Permata Tbk. --M8K--1 1,205 1,225 1,190 1,220 15 23,001,000 27,977,755,500 1,090 13.283 1,220 T/J 1,113,800 1,215 B 3,000 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 1,545 1,545 0 47,800 73,851,000 3 1,500.000 1,545 T/J 1,400 1,540 B 111,600 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 139 157 131 146 7 65,300 8,642,700 35 83.429 141 J 10,200 140 B 200 121 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 840 J 200 710 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 102 95 95 95 -7 181,400 17,233,000 51 23.750 95 T/J 11,475,600 0 B 0 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 133,500 1,185 B 312,200 124 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 0 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 78 81 75 76 -2 2,700 207,900 12 76.000 81 J 61,800 75 B 3,300 126 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,690 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 192 196 185 195 3 7,218,900 1,386,783,700 860 38.235 196 J 134,500 195 T/B 27,800 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 42,500 2,125,000 14 7.874 50 T/J 72,597,700 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 13,200 930 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 1,015 1,265 1,000 1,210 195 237,101,500 276,748,407,500 25,472 473.155 1,215 J 353,400 1,210 T/B 9,608,900 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 695 725 660 685 -10 20,839,100 14,248,606,500 2,265 134.181 690 J 141,400 685 T/B 132,800 132 BSIM Bank Sinarmas Tbk. --U8---1 482 490 480 480 -2 3,600 1,734,000 6 327.379 480 T/J 3,400 456 B 2,000 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,555 1,555 1,535 1,550 -5 20,300 31,265,500 4 79.487 1,555 J 14,900 1,500 B 2,000 134 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 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 12,140,800 0 B 0 136 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. --U3---2 153 153 151 153 0 13,500 2,065,300 4 510.971 163 J 21,400 151 B 20,000 138 BTPN Bank BTPN Tbk. --U8---1 1,835 1,850 1,805 1,845 10 9,500 17,399,500 29 357.169 1,845 T/J 10,000 1,830 B 1,600 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,050 2,190 1,950 2,160 110 74,756,700 156,048,422,000 19,647 221.538 2,170 J 511,900 2,160 T/B 3,572,300 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 90 87 89 3 89,800 7,976,200 32 48.236 89 T/J 18,700 88 B 38,300 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,005 1,010 945 1,000 -5 308,500 299,379,500 13 169.492 1,000 T/J 5,000 945 B 1,000 142 BULL Buana Lintas Lautan Tbk. --M7---1 154 157 150 155 1 98,197,300 15,102,583,600 438 15.157 155 T/J 132,800 154 B 10,800 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 512,600 25,630,000 79 2.902 50 T/J 366,572,100 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 0 0 56 0 0 0 0 43.077 60 J 9,400 56 B 10,000 145 BVIC Bank Victoria International Tbk. --U8---1 56 56 54 55 -1 63,200 3,471,200 12 52.008 56 J 4,300 55 T/B 62,200 146 BWPT Eagle High Plantations Tbk. --U1---1 78 77 73 75 -3 19,968,900 1,485,139,000 572 16.403 75 T/J 576,500 74 B 3,826,600 147 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 28,700 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 523,300 26,165,000 56 29.762 50 T/J 1,403,200 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 187 200 176 190 3 269,000 49,857,700 80 57.576 190 T/J 30,500 187 B 7,000 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,200 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 332 304 310 6 139,083,300 43,693,619,400 2,357 300.971 310 T/J 240,200 308 B 286,900 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 52 53 50 50 -2 41,526,900 2,089,915,100 625 28.571 50 T/J 3,050,400 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 368 388 0 10,100 3,837,800 13 708.844 392 J 300 386 B 110,000 154 CASS Cardig Aero Services Tbk. --U7---2 530 0 0 530 0 0 0 0 132.500 570 J 14,100 0 B 0 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 167 167 156 156 -11 102,900 16,178,700 44 97.500 156 T/J 111,400 0 B 0 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 250 252 240 242 -8 375,900 91,916,400 163 96.800 246 J 49,700 242 T/B 100 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,450 1,495 1,400 1,460 10 16,700 24,775,500 17 301.653 1,490 J 21,200 1,460 T/B 8,200 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 59 59 55 55 -4 10,977,600 618,762,300 1,628 352.000 55 T/J 1,525,500 0 B 0 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 174 184 174 174 0 115,800 20,155,200 29 13.616 184 J 78,400 174 T/B 600 160 CINT Chitose Internasional Tbk. --U5---2 270 270 258 270 0 101,600 26,992,200 16 81.818 274 J 2,000 256 B 11,400 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,775 J 1,000 1,600 B 5,000 162 CITY Natura City Developments Tbk. --U6---1 56 55 53 55 -1 35,700 1,894,500 5 45.833 53 J 39,000 0 B 0 163 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 164 CLAY Citra Putra Realty Tbk. --U9---2 2,450 2,430 2,280 2,360 -90 77,100 187,193,000 39 1,311.111 2,280 J 300 0 B 0 165 CLEO Sariguna Primatirta Tbk. --M5K--1 408 420 398 418 10 6,673,900 2,750,603,800 789 1,817.391 418 T/J 65,700 416 B 19,000 166 CLPI Colorpak Indonesia Tbk. --U9---2 605 605 585 585 -20 4,000 2,362,500 11 292.500 600 J 5,000 585 T/B 2,200 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,580 J 200 1,490 B 200 168 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 169 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 105,730,900 0 B 0 170 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 171 CNTX Century Textile Industry Tbk. --U4---2 238 258 238 254 16 3,900 931,800 3 461.818 254 T/J 1,100 224 B 1,000 172 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 0 0 920 0 0 0 0 464.646 1,000 J 400 0 B 0 173 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 55,325,000 0 B 0 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 3,940 4,170 3,840 4,110 170 14,940,000 60,920,997,000 6,701 18,718.404 4,120 J 11,400 4,110 T/B 123,200 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 20,000 1,000,000 2 40.000 50 T/J 18,874,600 0 B 0 176 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,200 110,000 1 45.455 50 T/J 186,923,600 0 B 0 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 330 350 0 1,700 591,000 7 176.620 366 J 500 350 T/B 298,500 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 50 J 851,000 0 B 0 179 CSMI Cipta Selera Murni Tbk. --U9---2 172 180 160 172 0 515,600 86,437,300 291 87.755 172 T/J 29,400 171 B 5,000 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 278 328 272 288 10 8,208,800 2,499,775,000 2,627 230.400 288 T/J 161,100 286 B 4,200 181 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 182 CTRA Ciputra Development Tbk. --M6XX-1 550 550 515 530 -20 73,985,300 39,362,541,000 3,566 118.664 530 T/J 655,600 525 B 320,300 183 CTTH Citatah Tbk. --U2---2 50 52 50 51 1 101,400 5,070,600 9 2.147 51 T/J 9,800 50 B 1,300 184 DADA Diamond Citra Propertindo Tbk. --U6---2 332 332 310 310 -22 130,100 40,470,200 54 303.922 310 T/J 195,900 0 B 0 185 DART Duta Anggada Realty Tbk. --U6---1 290 290 290 290 0 500 145,000 1 53.610 290 T/J 8,400 0 B 0 186 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 590 J 2,000 0 B 0 187 DEAL Dewata Freightinternational Tbk. --U7---2 120 123 116 117 -3 3,223,000 383,213,300 643 78.000 119 J 78,800 117 T/B 1,242,600 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,840 1,850 1,840 1,850 10 10,400 19,194,500 9 3,713.219 1,855 J 1,900 1,850 T/B 700 189 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 237,857,200 0 B 0 190 DFAM Dafam Property Indonesia Tbk. --U9---2 420 422 420 422 2 5,000 2,101,000 3 366.957 418 J 118,900 0 B 0 191 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.222 50 T/J 7,724,100 0 B 0 192 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 0 J 0 1,695 B 1,100 193 DILD Intiland Development Tbk. --U6---1 236 236 220 236 0 465,200 106,602,400 104 41.125 238 J 4,700 236 T/B 9,900 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 735 785 700 740 5 13,300 9,835,500 36 25.085 740 T/J 157,800 735 B 5,000 195 DKFT Central Omega Resources Tbk. --M2---2 91 95 90 95 4 1,310,700 121,313,500 138 244.028 95 T/J 254,400 93 B 17,200 196 DLTA Delta Djakarta Tbk. --U5---1 4,660 4,620 4,600 4,600 -60 9,900 45,544,000 17 27,497.161 4,600 T/J 1,100 4,580 B 2,300 197 DMAS Puradelta Lestari Tbk. CDM6K--1 185 191 182 188 3 66,684,400 12,483,084,400 2,925 89.524 189 J 780,600 188 T/B 3,370,600 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 98 112 92 109 11 75,779,700 7,722,878,900 4,933 47.391 110 J 113,900 109 T/B 820,300 199 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 930 950 0 8,100 7,538,000 4 103.825 950 T/J 13,000 935 B 1,400 200 DNAR Bank Oke Indonesia Tbk. --U8---1 294 290 290 290 -4 1,000 290,000 2 263.636 290 T/J 11,900 0 B 0 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,480 3,480 3,480 0 300 1,044,000 2 3,056.949 3,480 T/J 6,100 3,360 B 5,000 202 DOID Delta Dunia Makmur Tbk. --M2---1 147 144 137 137 -10 36,595,400 5,048,697,800 1,738 185.476 137 T/J 1,531,000 0 B 0 203 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 177 0 0 177 0 0 0 0 57.509 220 J 200 171 B 2,100 204 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 205 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 79 81 74 79 0 23,000 1,815,900 39 44.960 80 J 58,800 79 T/B 2,500 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 318 318 0 602,300 191,873,800 40 85.946 318 T/J 940,100 316 B 189,300 207 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 300 0 B 0 208 DUCK Jaya Bersama Indo Tbk. --U9---1 380 378 368 374 -6 81,400 30,420,000 41 74.059 374 T/J 8,800 372 B 20,600 209 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,740 J 200 0 B 0 210 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,180 2,180 2,180 0 400 872,000 4 802.440 2,180 T/J 1,100 2,160 B 1,300 211 DWGL Dwi Guna Laksana Tbk. --U9---2 218 240 204 204 -14 4,000 866,600 12 136.000 240 J 15,500 204 T/B 3,200 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 515,100 25,755,000 4 14.286 50 T/J 1,732,900 0 B 0 213 EAST Eastparc Hotel Tbk. --M9---2 63 65 59 63 0 4,851,600 301,998,100 166 47.368 64 J 83,500 63 T/B 6,940,100 214 ECII Electronic City Indonesia Tbk. --U9---2 670 670 670 670 0 14,000 9,380,000 8 16.543 670 T/J 87,500 665 B 4,000 215 EKAD Ekadharma International Tbk. --U3---1 870 865 830 840 -30 50,200 42,351,500 63 2,132.413 850 J 2,000 840 T/B 200 216 ELSA Elnusa Tbk. --M2K--1 183 184 172 183 0 28,391,800 5,040,779,000 1,896 45.750 183 T/J 561,600 182 B 289,700 217 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 553,586,800 0 B 0 218 EMDE Megapolitan Developments Tbk. --U6---2 198 198 198 198 0 200 39,600 1 79.200 197 J 9,900 0 B 0 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,840 4,950 4,950 4,950 110 500 2,475,000 3 687.500 4,950 T/J 194,500 4,600 B 100 220 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 156,000 7,800,000 18 4.169 50 T/J 13,332,800 0 B 0 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 161 150 150 150 -11 544,600 81,690,000 103 40.541 150 T/J 40,574,000 0 B 0 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,850 1,850 0 100 185,000 1 1,294.349 2,190 J 800 1,750 B 5,000 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,190 1,235 1,140 1,200 10 19,339,900 23,044,412,500 3,552 120.000 1,205 J 75,800 1,200 T/B 100 224 ERTX Eratex Djaja Tbk. --U4---2 120 127 127 127 7 1,700 215,900 2 53.902 126 J 100 112 B 7,000 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 160 165 153 164 4 2,791,300 455,597,500 750 100.613 164 T/J 79,500 163 B 79,800 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 131 139 129 136 5 714,300 95,254,300 208 253.207 137 J 36,400 136 T/B 31,900 227 ESTA Esta Multi Usaha Tbk. --U9---2 110 113 105 107 -3 4,569,500 493,585,000 466 89.167 109 J 30,000 107 T/B 2,800 228 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 542,900 0 B 0 229 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 10,000 500,000 2 4.118 50 T/J 30,300 0 B 0 230 EXCL XL Axiata Tbk. --M7BX-1 2,300 2,670 2,240 2,560 260 22,452,100 56,466,338,000 6,094 129.922 2,560 T/J 364,900 2,550 B 118,300 231 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,070 1,070 1,070 0 1,000 1,070,000 1 3,365.521 1,070 T/J 1,100 1,050 B 400 232 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 6,850 6,850 0 4,400 30,140,000 1 1,569.805 7,100 J 300 6,375 B 100 233 FILM MD Pictures Tbk. --U9---1 126 128 118 123 -3 6,468,400 779,086,400 702 58.571 123 T/J 459,500 122 B 60,200 234 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 235 FIRE Alfa Energi Investama Tbk. --U2---2 116 120 114 118 2 760,700 88,793,800 242 23.600 119 J 50,000 118 T/B 679,400 236 FISH FKS Multi Agro Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,960.000 2,650 J 100 2,280 B 200 237 FITT Hotel Fitra International Tbk. --U9---2 53 57 52 53 0 5,100 271,900 13 51.961 55 J 5,100 53 T/B 46,500 238 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 239 FOOD Sentra Food Indonesia Tbk. --U5---2 81 82 76 81 0 30,800 2,515,400 15 60.000 81 T/J 2,300 80 B 15,000 240 FORU Fortune Indonesia Tbk --U9---2 82 77 77 77 -5 100 7,700 1 59.231 99 J 100 79 B 5,000 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,434,500 0 B 0 242 FPNI Lotte Chemical Titan Tbk. --U3---2 77 83 77 82 5 510,900 40,728,300 112 24.873 82 T/J 47,000 80 B 40,000 243 FREN Smartfren Telecom Tbk. --U7---1 101 109 98 108 7 286,620,100 29,897,937,000 11,896 6.000 109 J 4,360,300 108 T/B 6,608,400 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 109 98 106 6 3,000 302,300 5 96.364 103 J 5,100 100 B 300 245 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,305,500 0 B 0 246 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 57 53 57 1 319,700 17,241,000 45 35.625 57 T/J 84,400 55 B 5,100 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,620 1,570 1,510 1,510 -110 900 1,365,000 6 1,208.000 1,600 J 1,500 1,510 T/B 2,500 248 GEMA Gema Grahasarana Tbk. --U9---2 344 360 344 360 16 105,400 37,857,600 31 800.000 360 T/J 53,000 0 B 0 249 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 250 GGRM Gudang Garam Tbk. --M5B3-1 43,200 44,700 42,300 44,300 1,100 1,118,300 49,042,687,500 3,703 1,728.780 44,325 J 4,400 44,300 T/B 2,900 251 GGRP Gunung Raja Paksi Tbk. --U3---2 272 260 256 258 -14 1,200 309,800 7 30.714 270 J 200 258 T/B 4,900 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,530 1,500 1,470 1,470 -60 1,000,500 1,500,735,000 2 125.641 1,470 T/J 2,500 0 B 0 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 183 183 177 182 -1 8,551,600 1,541,096,300 1,103 24.466 182 T/J 727,600 181 B 556,800 254 GJTL Gajah Tunggal Tbk. --M4---1 316 332 314 326 10 854,800 273,593,400 161 64.002 326 T/J 200 324 B 10,200 255 GLOB Global Teleshop Tbk. --U9---2 268 286 286 286 18 100 28,600 1 24.870 274 J 100 258 B 100 256 GLVA Galva Technologies Tbk. --U9---2 230 230 214 220 -10 3,900 845,000 12 97.345 220 T/J 500 0 B 0 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 74 76 71 74 0 1,251,100 90,264,700 125 18.500 75 J 130,200 74 T/B 907,600 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,600 0 0 17,600 0 0 0 0 3,060.870 16,975 J 400 0 B 0 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 182 180 181 0 16,000 2,883,400 10 107.101 181 T/J 8,100 180 B 287,300 260 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 261 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,200 1,250 1,205 1,240 40 20,700 25,520,000 46 96.498 1,240 T/J 50,300 1,235 B 5,700 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 19,200 960,000 5 21.568 50 T/J 887,900 0 B 0 263 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 264 GSMF Equity Development Investment Tbk. --U8---2 112 108 105 105 -7 1,100 118,500 2 8.447 105 T/J 2,800 0 B 0 265 GTBO Garda Tujuh Buana Tbk --U2---2 77 82 73 78 1 11,200 873,500 12 67.826 79 J 5,000 78 T/B 200 266 GWSA Greenwood Sejahtera Tbk. --U6---1 94 94 92 92 -2 5,500 507,200 7 36.800 100 J 1,000 92 T/B 200 267 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 900 45,000 1 26.579 50 T/J 13,162,600 0 B 0 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,974,400 0 B 0 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 155 159 159 159 4 100 15,900 1 89.449 158 J 36,000 0 B 0 270 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 0 0 600 0 0 0 0 114.286 595 J 2,000 0 B 0 271 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 272 HEAL Medikaloka Hermina Tbk. --U9---1 2,390 2,460 2,360 2,400 10 135,000 323,283,000 227 64.865 2,400 T/J 10,500 2,380 B 1,900 273 HELI Jaya Trishindo Tbk. --U7---2 185 185 185 185 0 400 74,000 1 168.182 184 J 3,500 183 B 600 274 HERO Hero Supermarket Tbk. --U9---1 790 790 740 740 -50 8,900 6,612,000 14 1,544.627 760 J 2,100 740 T/B 300 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,330 2,370 2,300 2,360 30 40,800 95,332,000 67 722.464 2,360 T/J 1,100 2,350 B 4,800 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,100 1,260,000 1 923.077 600 T/J 15,600 0 B 0 277 HKMU HK Metals Utama Tbk. --U9---1 82 84 77 84 2 9,956,600 801,214,200 701 36.522 84 T/J 1,247,500 83 B 38,900 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,570 1,590 1,530 1,575 5 30,641,900 48,030,539,000 3,073 7,862.420 1,575 T/J 150,300 1,570 B 4,900 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 715 670 700 10 28,013,500 19,472,978,500 1,384 225.806 705 J 315,500 700 T/B 12,200 280 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 281 HOTL Saraswati Griya Lestari Tbk. --U9---1 75 76 70 76 1 2,400 171,100 8 41.081 76 T/J 3,700 70 B 800 282 HRME Menteng Heritage Realty Tbk. --U9---2 246 230 230 230 -16 40,300 9,269,000 27 219.048 230 T/J 3,275,800 0 B 0 283 HRTA Hartadinata Abadi Tbk. --M5---1 244 244 228 238 -6 103,400 23,969,200 61 79.333 242 J 5,800 228 B 100 284 HRUM Harum Energy Tbk. --M2K--1 1,330 1,310 1,300 1,305 -25 83,500 108,673,000 46 25.096 1,305 T/J 3,400 1,300 B 204,700 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 200 10,000 1 38.462 50 T/J 49,197,500 0 B 0 286 IBFN Intan Baruprana Finance Tbk. --U8---2 286 0 0 286 0 0 0 0 20.219 286 J 51,400 0 B 0 287 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 500 0 B 0 288 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,975 10,175 9,975 10,025 50 4,752,000 47,683,045,000 3,445 371.640 10,025 T/J 68,200 10,000 B 76,400 289 ICON Island Concepts Indonesia Tbk. --U9---2 60 59 56 56 -4 7,900 442,800 5 107.494 58 J 900 0 B 0 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 140 152 131 133 -7 2,471,800 353,008,800 43 10.391 134 J 500 133 T/B 18,300 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 133 134 124 124 -9 80,700 10,162,300 37 118.095 130 J 500 124 T/B 18,000 292 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 338 J 400 0 B 0 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 236 220 234 -2 100,800 22,674,800 10 152.941 234 T/J 4,400 232 B 100 294 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 295 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 8,300 415,000 4 14.286 50 T/J 18,275,800 0 B 0 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 286 294 270 272 -14 4,863,700 1,366,712,600 722 226.667 272 T/J 236,700 270 B 176,800 297 IKBI Sumi Indo Kabel Tbk. --U4---2 224 230 224 228 4 10,400 2,366,000 7 20.677 230 J 100 224 B 1,200 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 486 488 478 480 -6 976,900 470,402,600 153 64.440 484 J 6,000 480 T/B 211,600 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 150 146 147 0 60,600 8,959,700 10 29.400 150 J 97,600 147 T/B 1,000 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,075 1,065 1,075 5 804,800 861,012,000 34 282.895 1,075 T/J 54,300 1,055 B 5,100 301 INAF Indofarma (Persero) Tbk. --U5---1 1,040 1,195 1,030 1,160 120 18,060,100 20,643,931,000 6,243 464.000 1,165 J 243,100 1,160 T/B 276,800 302 INAI Indal Aluminium Industry Tbk. --U3---2 316 0 0 316 0 0 0 0 115.370 342 J 94,500 316 B 2,800 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 7,400 370,000 4 40.650 50 T/J 2,312,800 0 B 0 304 INCI Intanwijaya Internasional Tbk --U3---1 376 376 376 376 0 100 37,600 1 40.667 376 T/J 27,900 0 B 0 305 INCO Vale Indonesia Tbk. --M2XX-1 2,430 2,410 2,330 2,390 -40 11,924,400 28,296,018,000 3,818 975.510 2,390 T/J 522,900 2,380 B 43,200 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,275 6,450 6,175 6,300 25 9,006,400 57,149,990,000 5,582 1,078.416 6,325 J 1,000 6,300 T/B 257,700 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 53 57 52 53 0 110,800 5,798,600 109 48.182 53 T/J 10,700 52 B 7,500 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,140 2,140 2,010 2,140 0 3,000 6,177,000 17 288.219 2,140 T/J 1,500 2,020 B 100 309 INDS Indospring Tbk. --M4---1 1,750 1,830 1,745 1,750 0 1,400 2,462,500 5 164.062 1,775 J 100 1,630 B 5,000 310 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 2,000 100,000 2 4.000 50 T/J 1,417,500 0 B 0 311 INDY Indika Energy Tbk. --M2K--1 740 740 690 715 -25 5,070,100 3,618,541,000 1,064 24.237 715 T/J 495,800 710 B 167,000 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,990 5,175 4,870 5,100 110 5,080,100 25,729,164,500 2,396 262.796 5,125 J 300 5,100 T/B 56,100 313 INOV Inocycle Technology Group Tbk. --M3---2 272 300 262 298 26 1,100 316,000 11 119.200 298 T/J 900 290 B 100 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 82,200 4,110,100 14 0.286 50 T/J 371,300 0 B 0 315 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 660 695 -5 273,000 189,712,000 21 661.905 695 T/J 100 660 B 500 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,590 3,530 3,540 0 1,464,100 5,201,672,000 292 1,282.609 3,540 T/J 800 3,530 B 1,100 317 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 895 J 20,000 0 B 0 318 INTA Intraco Penta Tbk. --U9---2 306 306 286 306 0 76,600 23,035,000 23 215.704 306 T/J 44,300 288 B 9,600 319 INTD Inter Delta Tbk --U9---2 198 188 188 188 -10 100 18,800 1 57.899 188 T/J 47,900 186 B 200 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,700 11,750 10,500 11,400 700 5,688,700 64,331,847,500 4,616 456.000 11,400 T/J 382,000 11,375 B 1,100 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 298 306 284 302 4 1,666,100 492,826,200 367 18.415 304 J 44,100 302 T/B 16,500 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 176 182 166 182 6 232,300 41,453,000 58 47.895 182 T/J 192,700 180 B 1,400 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 62 62 62 0 3,600 223,200 6 29.524 62 T/J 10,000 61 B 100 324 IPTV MNC Vision Networks Tbk. --U9---1 390 396 386 390 0 8,475,300 3,305,528,200 10,943 162.500 390 T/J 9,900 388 B 10,000 325 IRRA Itama Ranoraya Tbk. XDU9---2 545 550 525 550 5 8,576,500 4,624,068,000 827 147.059 550 T/J 306,500 545 B 20,000 326 ISAT Indosat Tbk. --M7K--1 1,905 2,180 1,880 2,110 205 15,745,000 32,413,961,500 5,681 150.714 2,120 J 138,600 2,110 T/B 112,100 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 128 132 120 128 0 6,191,200 776,692,400 556 43.390 129 J 320,500 128 T/B 5,000,000 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,630 3,780 3,380 3,390 -240 1,488,500 5,123,047,000 1,180 1,540.909 3,400 J 6,100 3,390 T/B 3,500 329 ITMA Sumber Energi Andalan Tbk. --U9---2 392 392 366 368 -24 14,102,400 5,413,677,800 75 105.899 372 J 100 368 T/B 68,800 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,150 7,075 6,800 6,925 -225 1,840,800 12,816,065,000 2,212 49.464 6,950 J 1,000 6,925 T/B 72,100 331 JAST Jasnita Telekomindo Tbk. --U7---2 218 218 204 204 -14 23,300 4,760,200 21 82.927 204 T/J 205,700 0 B 0 332 JAWA Jaya Agra Wattie Tbk. --U1---1 68 78 64 67 -1 59,100 3,970,000 22 13.400 67 T/J 300 64 B 4,900 333 JAYA Armada Berjaya Trans Tbk. --U7---2 54 69 53 60 6 5,245,400 329,652,500 619 20.833 62 J 500 60 T/B 59,100 334 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,750 J 100 0 B 0 335 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 140,813,300 0 B 0 336 JIHD Jakarta International Hotels & Development Tbk. --U9---2 438 438 436 438 0 5,700 2,495,200 5 248.454 440 J 5,000 436 B 3,800 337 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 410 J 405,800 390 B 100 338 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 339 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 296 276 276 276 -20 44,800 12,364,800 12 197.143 294 J 500 292 B 100 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 865 925 830 900 35 34,162,900 30,690,456,000 4,960 246.036 905 J 2,240,000 900 T/B 252,400 341 JRPT Jaya Real Property Tbk. --M6K--1 380 384 374 384 4 113,300 43,104,400 118 369.231 386 J 18,000 384 T/B 54,300 342 JSKY Sky Energy Indonesia Tbk. --U4---1 94 97 88 96 2 4,504,800 428,651,600 479 48.000 97 J 114,600 96 T/B 656,900 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,640 2,690 2,550 2,640 0 14,430,700 38,112,762,000 4,233 155.679 2,640 T/J 1,190,400 2,630 B 324,600 344 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 0 B 0 345 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 820 820 820 820 0 121,600 99,712,000 5 1,822.222 825 J 31,700 820 T/B 12,900 346 KAEF Kimia Farma Tbk. --M5---1 1,205 1,330 1,185 1,310 105 30,260,000 39,200,920,000 7,218 1,310.000 1,315 J 112,500 1,310 T/B 106,300 347 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 55,300 0 B 0 348 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 24,100 1,205,000 6 33.333 50 T/J 439,300 0 B 0 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 262 250 244 244 -18 2,027,000 497,322,800 130 244.000 244 T/J 262,100 0 B 0 350 KBLI KMI Wire & Cable Tbk. --M4K--1 384 388 364 388 4 796,400 300,788,000 243 47.145 388 T/J 28,800 378 B 7,300 351 KBLM Kabelindo Murni Tbk. --U4---2 300 316 280 284 -16 2,800 807,000 7 9.467 296 J 700 282 B 500 352 KBLV First Media Tbk. --U9---2 350 350 350 350 0 100 35,000 1 93.100 358 J 5,200 350 T/B 49,900 353 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 354 KDSI Kedawung Setia Industrial Tbk. --U3---2 660 660 615 660 0 10,900 6,803,500 8 165.000 665 J 800 630 B 100 355 KEEN Kencana Energi Lestari Tbk. --M7---1 350 350 330 348 -2 29,300 9,774,800 15 87.879 348 T/J 196,400 336 B 1,800 356 KEJU Mulia Boga Raya Tbk. --U5---2 750 740 715 720 -30 25,300 18,242,000 25 96.000 730 J 200 720 T/B 5,400 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 50,300 0 B 0 358 KICI Kedaung Indah Can Tbk --U5---1 161 200 150 152 -9 40,300 6,931,200 18 32.271 153 J 100 152 T/B 500 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 134 134 127 131 -3 2,092,400 271,975,700 277 4.545 132 J 5,000 131 T/B 142,900 360 KINO Kino Indonesia Tbk. --M5---1 2,630 2,650 2,500 2,620 -10 482,800 1,246,803,000 361 68.947 2,630 J 6,100 2,620 T/B 1,000 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 0 0 191 0 0 0 0 63.667 191 J 5,400 0 B 0 362 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 0 363 KKGI Resource Alam Indonesia Tbk. --U2---1 195 200 182 200 5 16,500 3,004,800 3 701.754 186 J 24,500 182 B 24,500 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,210 1,290 1,180 1,250 40 66,130,900 82,632,665,500 9,544 12,191.554 1,255 J 250,000 1,250 T/B 1,506,000 365 KMTR Kirana Megatara Tbk. --U3---2 262 0 0 262 0 0 0 0 57.205 262 J 400 0 B 0 366 KOBX Kobexindo Tractors Tbk. --U9---1 86 86 80 82 -4 577,400 47,011,500 139 20.500 82 T/J 30,000 81 B 18,000 367 KOIN Kokoh Inti Arebama Tbk --U9---2 100 99 99 99 -1 100 9,900 1 66.971 120 J 100 100 B 5,500 368 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 402 J 100 400 B 1,200 369 KOPI Mitra Energi Persada Tbk. --U7---2 540 540 540 540 0 24,700 13,338,000 15 136.709 540 T/J 4,800 525 B 6,200 370 KOTA DMS Propertindo Tbk. --U6---1 515 500 500 500 -15 500 250,000 1 250.000 498 J 100 480 B 200 371 KPAL Steadfast Marine Tbk. --U4---1 89 95 83 90 1 1,640,600 143,115,000 295 78.261 90 T/J 99,500 88 B 100,200 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 1,300 65,000 3 29.762 50 T/J 1,896,500 0 B 0 373 KPIG MNC Land Tbk. --M9---2 115 115 114 115 0 628,600 72,271,700 38 247.456 115 T/J 2,120,600 114 B 154,500 374 KRAH Grand Kartech Tbk. --U4---2 505 630 490 600 95 43,200 24,600,700 81 218.182 615 J 7,500 600 T/B 20,900 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 160 164 150 163 3 1,830,800 286,195,000 187 20.265 164 J 168,000 163 T/B 54,900 376 KREN Kresna Graha Investama Tbk. --U9---1 181 175 169 169 -12 3,755,900 634,878,100 285 1,758.219 169 T/J 7,536,200 0 B 0 377 LAND Trimitra Propertindo Tbk. --U6---2 370 370 370 370 0 100 37,000 1 94.872 370 T/J 10,300 348 B 500 378 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 30,761,600 0 B 0 379 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 380 LCKM LCK Global Kedaton Tbk. --U7---2 312 310 300 310 -2 25,000 7,650,000 8 149.038 310 T/J 84,500 300 B 25,000 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 19,616,100 0 B 0 382 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 600 0 B 0 383 LINK Link Net Tbk. --M9---1 2,840 2,840 2,700 2,740 -100 400,200 1,094,586,000 528 171.250 2,740 T/J 13,300 2,730 B 8,400 384 LION Lion Metal Works Tbk. --U3---1 238 238 222 222 -16 110,800 25,395,800 31 139.038 238 J 5,400 222 T/B 2,200 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 58,900 2,945,000 15 15.714 50 T/J 864,100 0 B 0 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 82 78 82 -1 3,200 253,600 8 11.965 82 T/J 29,200 78 B 12,600 387 LMSH Lionmesh Prima Tbk. --U3---2 232 280 238 242 10 4,500 1,095,400 11 33.611 242 T/J 19,600 220 B 300 388 LPCK Lippo Cikarang Tbk --U6---1 695 695 650 680 -15 767,600 518,454,500 155 76.668 690 J 10,200 680 T/B 224,900 389 LPGI Lippo General Insurance Tbk. --U8---1 3,710 3,650 3,460 3,650 -60 1,300 4,647,000 9 164.045 3,650 T/J 500 0 B 0 390 LPIN Multi Prima Sejahtera Tbk --U4---2 173 167 161 167 -6 57,900 9,325,500 17 76.175 167 T/J 2,800 165 B 2,100 391 LPKR Lippo Karawaci Tbk. --M6K--1 131 133 123 130 -1 6,512,100 844,426,100 757 41.979 130 T/J 2,968,300 129 B 230,400 392 LPLI Star Pacific Tbk --U9---2 88 93 82 82 -6 1,900 158,100 5 2.530 82 T/J 1,100 0 B 0 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,395 1,365 1,300 1,340 -55 11,887,000 15,759,839,500 3,461 30.364 1,340 T/J 12,200 1,335 B 129,700 394 LPPS Lippo Securities Tbk. --U8---2 70 0 0 70 0 0 0 0 4.755 70 J 28,100 68 B 100 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 156 156 156 0 500 78,000 1 17.333 156 T/J 1,314,100 146 B 3,500 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 675 645 645 -45 20,836,800 13,553,830,000 1,833 166.452 645 T/J 4,244,000 0 B 0 397 LTLS Lautan Luas Tbk. --U9---1 380 400 354 358 -22 1,863,400 668,298,000 218 126.552 360 J 9,200 356 B 33,800 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 370 370 350 360 -10 239,000 85,073,400 112 125.874 360 T/J 7,500 358 B 12,000 399 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 400 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 34,689,400 0 B 0 401 MAIN Malindo Feedmill Tbk. --M3K--1 505 550 482 550 45 17,581,000 9,292,042,200 2,410 312.500 555 J 293,000 550 T/B 3,384,400 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 500 25,000 1 6.835 50 T/J 405,410,100 0 B 0 403 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 404 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,985 1,970 1,850 1,870 -115 2,065,700 3,869,993,000 707 89.048 1,870 T/J 8,600 1,865 B 22,300 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,355 1,690 1,355 1,690 335 2,400 3,445,500 10 100.595 1,670 J 4,300 1,360 B 500 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 610 645 575 645 35 23,859,200 14,431,025,000 2,181 1,035.064 645 T/J 1,063,800 630 B 1,000 407 MARI Mahaka Radio Integra Tbk. --M9---2 159 158 148 148 -11 20,400 3,040,400 9 197.333 148 T/J 1,700 0 B 0 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 346 340 342 -2 1,171,000 399,258,200 108 684.000 344 J 55,800 340 B 1,150,900 409 MASA Multistrada Arah Sarana Tbk. --U4---1 374 376 374 374 0 1,700 636,800 4 265.927 444 J 300 374 T/B 1,400 410 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 6,150 J 100 0 B 0 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,550 1,480 1,545 -5 18,000 26,923,500 21 118.846 1,540 J 100 1,475 B 300 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 294 310 292 308 14 1,014,100 304,924,600 216 19.250 308 T/J 90,800 294 B 39,100 413 MBTO Martina Berto Tbk. --U5---1 69 79 73 73 4 800 61,500 3 9.865 71 J 25,500 67 B 2,000 414 MCAS M Cash Integrasi Tbk. --U9---2 960 985 950 970 10 29,600 28,600,500 34 70.036 975 J 286,800 970 T/B 19,700 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 107 100 103 -2 3,454,800 356,781,700 242 92.383 104 J 11,200 103 T/B 1,300 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 7,441,600 0 B 0 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,275 1,340 1,270 1,285 10 82,018,500 105,538,843,500 2,704 335.079 1,285 T/J 158,800 1,280 B 322,500 418 MDKI Emdeki Utama Tbk. --U3---2 170 180 160 169 -1 39,500 6,550,600 19 39.549 160 J 22,000 159 B 29,900 419 MDLN Modernland Realty Tbk. --M6---1 82 88 80 84 2 65,724,100 5,503,234,900 3,794 24.929 85 J 1,481,300 84 T/B 3,180,500 420 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 4,400 220,000 2 8.039 50 T/J 56,812,500 0 B 0 421 MEDC Medco Energi Internasional Tbk. --M2K--1 408 404 386 396 -12 47,109,800 18,641,886,800 2,360 697.466 398 J 156,000 396 T/B 143,800 422 MEGA Bank Mega Tbk. --U8---1 6,200 6,300 6,300 6,300 100 700 4,410,000 4 4,592.238 6,300 T/J 9,900 5,950 B 100 423 MERK Merck Tbk. --U5---2 1,880 1,985 1,880 1,920 40 31,300 59,806,000 43 5,062.357 1,920 T/J 1,400 1,915 B 100 424 META Nusantara Infrastructure Tbk. --U7---1 98 98 97 97 -1 2,993,600 292,718,700 75 29.387 98 J 574,800 97 T/B 393,500 425 MFIN Mandala Multifinance Tbk. --U8---2 1,075 1,145 1,145 1,145 70 100 114,500 1 1,174.359 1,095 J 12,000 0 B 0 426 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 735 685 685 685 -50 2,100 1,438,500 5 342.500 685 T/J 315,800 0 B 0 427 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 428 MGRO Mahkota Group Tbk. --M1K--1 645 670 625 655 10 1,883,900 1,223,838,500 193 291.111 655 T/J 2,700 650 B 6,600 429 MICE Multi Indocitra Tbk. --U9---2 340 0 0 340 0 0 0 0 69.388 340 J 9,200 320 B 3,300 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,300 1,300 1,300 0 398,500 518,050,000 1 472.727 1,375 J 100 1,300 T/B 801,500 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,870 1,950 1,835 1,950 80 3,943,000 7,462,559,500 1,802 114.808 1,950 T/J 98,700 1,920 B 2,000 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 3,600 180,000 13 238.095 50 T/J 1,018,800 0 B 0 433 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,636,300 0 B 0 434 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 435 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 100 5,000 1 125.000 50 T/J 17,011,400 0 B 0 436 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,500 0 B 0 437 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,075 11,075 11,000 11,075 0 173,000 1,915,750,000 11 70,541.401 11,075 T/J 65,000 11,000 B 500 438 MLIA Mulia Industrindo Tbk --U3---2 500 515 484 505 5 7,946,300 4,024,182,100 316 84.342 510 J 27,000 505 T/B 6,600 439 MLPL Multipolar Tbk. --M9---1 51 51 50 51 0 2,298,600 116,059,500 67 5.850 51 T/J 698,000 50 B 5,309,400 440 MLPT Multipolar Technology Tbk. --U9---1 342 352 330 338 -4 12,400 4,257,000 11 70.417 350 J 1,900 338 T/B 1,000 441 MMLP Mega Manunggal Property Tbk. --M6---2 139 144 139 144 5 652,900 91,391,700 16 24.615 143 J 18,800 140 B 39,000 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 955 885 930 -20 52,150,800 48,162,088,000 4,976 103.333 935 J 100,600 930 T/B 539,600 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 1,025 1,100 0 20,400 22,410,000 6 189.655 1,100 T/J 78,500 1,025 B 400 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 488 515 482 500 12 701,200 349,853,200 468 33.333 510 J 76,800 500 T/B 50,800 445 MPOW Megapower Makmur Tbk. --U7---2 65 70 61 61 -4 300,600 18,682,000 76 30.500 61 T/J 74,200 0 B 0 446 MPPA Matahari Putra Prima Tbk. --U9---1 107 111 100 105 -2 2,416,800 251,660,000 236 44.145 105 T/J 44,500 104 B 126,700 447 MPRO Maha Properti Indonesia Tbk. --U6---2 980 920 920 920 -60 500 460,000 3 836.364 1,025 J 3,000 920 T/B 200 448 MRAT Mustika Ratu Tbk. --U5---1 130 132 124 124 -6 1,800 235,600 6 19.077 131 J 50,000 124 T/B 10,000 449 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,475 J 1,100 0 B 0 450 MSIN MNC Studios International Tbk. --M9---2 340 350 318 336 -4 84,200 27,819,000 42 67.200 336 T/J 74,100 334 B 1,700 451 MSKY MNC Sky Vision Tbk. --U9---1 1,080 1,080 1,010 1,070 -10 13,700 14,464,000 14 70.395 1,070 T/J 2,300 0 B 0 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,005 1,040 940 1,005 0 469,400 471,905,500 357 1,809.246 1,020 J 2,900 1,005 T/B 50,000 453 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 147,926,200 0 B 0 454 MTLA Metropolitan Land Tbk. --U6---1 350 0 0 350 0 0 0 0 147.151 376 J 48,000 326 B 16,600 455 MTPS Meta Epsi Tbk. --U7---2 304 316 284 302 -2 32,500 9,265,600 35 94.375 284 J 4,200 0 B 0 456 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 457 MTSM Metro Realty Tbk. --U6---2 185 0 0 185 0 0 0 0 47.406 185 J 99,700 0 B 0 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 54 50 50 0 160,100 8,011,000 10 50.000 54 J 28,900 50 T/B 115,200 459 MYOH Samindo Resources Tbk. --U2---1 1,235 1,240 1,165 1,240 5 126,700 155,965,500 48 147.694 1,240 T/J 25,400 1,165 B 7,800 460 MYOR Mayora Indah Tbk. --M5KB-1 2,080 2,110 2,020 2,070 -10 5,025,800 10,369,996,000 1,219 10,355.178 2,080 J 170,900 2,070 T/B 1,100 461 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 462 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 463 MYTX Asia Pacific Investama Tbk. --U4---1 53 56 51 51 -2 47,800 2,493,300 7 7.666 51 T/J 300 50 B 30,100 464 NASA Ayana Land International Tbk. --U9---2 190 200 180 200 10 6,000 1,177,500 14 194.175 200 T/J 13,200 180 B 500 465 NATO Nusantara Properti Internasional Tbk. --U9---2 840 835 785 785 -55 12,863,200 10,098,043,500 84 762.136 785 T/J 160,600 0 B 0 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 115 154 110 110 -5 15,100 2,062,400 7 65.476 150 J 11,000 117 B 600 467 NFCX NFC Indonesia Tbk. --U9---2 2,330 0 0 2,330 0 0 0 0 125.946 2,330 J 1,200 0 B 0 468 NICK Charnic Capital Tbk. --U9---2 326 0 0 326 0 0 0 0 163.000 322 J 3,500 0 B 0 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 406 434 390 414 8 3,658,300 1,532,529,600 1,236 127.385 416 J 10,900 414 T/B 19,700 470 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 471 NIRO City Retail Developments Tbk. --U6---2 144 140 135 140 -4 103,800 14,231,500 6 133.333 135 J 304,800 0 B 0 472 NISP Bank OCBC NISP Tbk. --U8---1 725 725 705 705 -20 200 143,000 2 854.297 735 J 1,000 720 B 1,100 473 NOBU Bank Nationalnobu Tbk. --U8---1 995 1,240 930 1,200 205 11,700 13,667,500 12 320.000 1,140 J 1,000 1,135 B 100 474 NRCA Nusa Raya Cipta Tbk. --U6---1 278 282 278 280 2 1,240,300 345,074,600 24 32.941 282 J 700 280 T/B 7,500 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 51,406,900 0 B 0 476 NZIA Nusantara Almazia Tbk. --U6---1 176 176 164 164 -12 13,800 2,281,200 8 74.545 164 T/J 11,100 0 B 0 477 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 300 J 300 280 B 1,200 478 OCAP Onix Capital Tbk. --U9---2 165 155 154 154 -11 10,400 1,602,000 3 77.000 154 T/J 14,300 0 B 0 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 50 50 0 321,200 16,060,000 8 125.097 50 T/J 547,700 0 B 0 480 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 481 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 96 97 94 94 -2 862,300 81,299,800 62 69.630 95 J 152,600 94 T/B 91,600 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 300 15,000 2 98.922 50 T/J 2,167,800 0 B 0 483 PALM Provident Agro Tbk. --U1---2 186 186 186 186 0 500 93,000 2 50.838 186 T/J 600 179 B 600 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 75 75 70 70 -5 4,135,000 290,439,400 293 70.000 70 T/J 179,200 0 B 0 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 70 70 0 3,000 210,000 5 64.815 70 T/J 5,000 66 B 2,400 486 PANR Panorama Sentrawisata Tbk. --U9---1 54 56 51 52 -2 6,973,500 357,039,000 202 31.199 52 T/J 185,600 51 B 1,900 487 PANS Panin Sekuritas Tbk. --U8---1 785 790 735 735 -50 1,255,900 924,789,000 262 534.545 735 T/J 646,200 0 B 0 488 PBID Panca Budi Idaman Tbk. --U3---1 885 905 870 905 20 1,300 1,134,500 2 106.471 895 J 6,100 870 B 1,800 489 PBRX Pan Brothers Tbk. --M4---1 185 186 174 184 -1 281,200 49,946,500 87 325.664 185 J 2,300 184 T/B 6,900 490 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 40,000 0 B 0 491 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 226 204 218 0 500 110,000 4 145.333 220 J 100 204 B 600 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 700 655 655 655 -45 500 327,500 2 327.500 655 T/J 3,600 0 B 0 493 PEGE Panca Global Kapital Tbk. --U9---2 183 171 171 171 -12 100 17,100 1 369.442 188 J 700 0 B 0 494 PEHA Phapros Tbk. --U5---2 935 950 935 950 15 25,100 23,635,000 29 79.299 955 J 500 950 T/B 8,200 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 765 775 730 765 0 136,720,300 103,422,225,500 8,212 255.000 765 T/J 6,874,000 760 B 1,770,700 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 80 80 72 79 -1 40,600 3,004,400 14 98.750 79 T/J 4,400 78 B 100 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 0 0 304 0 0 0 0 405.333 306 J 2,900 0 B 0 498 PICO Pelangi Indah Canindo Tbk --U3---2 326 326 306 306 -20 18,600 5,703,600 20 47.077 316 J 500 306 T/B 160,500 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 430 450 400 400 -30 3,120,000 1,252,541,000 301 78.049 412 J 6,000 400 T/B 1,000 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,587,900 0 B 0 501 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 502 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,800 2,700 2,700 2,700 -100 1,600 4,320,000 7 1,120.378 2,700 T/J 900 2,610 B 400 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 131 135 130 130 -1 690,200 89,853,500 39 104.000 131 J 50,000 130 T/B 327,600 504 PNBN Bank Pan Indonesia Tbk --M8K--1 775 775 750 765 -10 583,400 445,450,500 77 1,273.726 770 J 28,800 765 T/B 214,300 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 200 10,000 2 50.000 50 T/J 5,221,900 0 B 0 506 PNIN Paninvest Tbk. --U8---1 730 725 680 720 -10 20,800 14,632,500 14 765.632 720 T/J 29,400 705 B 500 507 PNLF Panin Financial Tbk. --M8K--1 183 184 177 184 1 16,032,300 2,889,915,900 749 198.876 184 T/J 1,712,000 180 B 900 508 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 620 J 100 0 B 0 509 POLA Pool Advista Finance Tbk. --U8---2 55 55 52 54 -1 336,300 17,489,200 13 40.000 54 T/J 12,100 52 B 400 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 1,325 1,195 1,195 100 12,300 14,792,000 11 73.089 1,195 T/J 60,100 1,100 B 100 511 POLL Pollux Properti Indonesia Tbk. --U6---1 6,800 6,975 6,325 6,325 -475 95,000 627,462,500 131 1,028.455 6,325 T/J 1,100 0 B 0 512 POLU Golden Flower Tbk. --U4---2 1,350 1,260 1,260 1,260 -90 1,100 1,386,000 5 437.500 1,260 T/J 19,100 0 B 0 513 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 881,900 0 B 0 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 1 31.736 50 T/J 35,643,300 0 B 0 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 560 J 2,000 0 B 0 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,200 60,000 2 33.333 50 T/J 16,258,700 0 B 0 517 POWR Cikarang Listrindo Tbk. --M7---2 690 700 660 670 -20 356,400 240,986,500 196 44.667 695 J 12,800 670 T/B 29,400 518 PPRE PP Presisi Tbk. --U7---1 128 130 124 130 2 13,641,100 1,729,028,900 1,856 30.233 130 T/J 23,000 128 B 7,000 519 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 29,317,800 1,469,982,400 865 108.108 51 J 29,895,400 50 T/B 59,526,000 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 150 158 149 149 -1 200 30,700 2 83.882 149 T/J 3,800 141 B 500 521 PRDA Prodia Widyahusada Tbk. --U9---1 3,100 3,200 3,150 3,150 50 2,400 7,565,000 7 48.462 3,240 J 1,000 3,110 B 100 522 PRIM Royal Prima Tbk. --U9---2 280 298 268 278 -2 10,100 2,877,600 13 55.600 278 T/J 46,600 272 B 600 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 199 190 192 -2 32,879,900 6,420,712,200 3,698 622.911 193 J 92,000 192 T/B 1,138,000 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 120 130 123 126 6 300 37,900 3 12.600 123 J 100 113 B 500 525 PSGO Palma Serasih Tbk. --U1---2 115 120 108 108 -7 4,700 515,400 17 102.857 113 J 10,000 108 T/B 2,000 526 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 27,742,200 0 B 0 527 PSSI Pelita Samudera Shipping Tbk. --U7---1 143 143 142 142 -1 111,300 15,835,300 14 105.185 143 J 9,000 142 T/B 100 528 PTBA Bukit Asam Tbk. --M2BX-1 1,825 1,880 1,775 1,855 30 18,720,700 34,498,117,000 5,235 1,613.043 1,875 J 151,000 1,855 T/B 359,100 529 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 65 B 2,600 530 PTPP PP (Persero) Tbk. --M6XX-1 645 665 610 655 10 47,495,500 30,612,428,000 2,972 123.120 655 T/J 724,200 650 B 565,400 531 PTPW Pratama Widya Tbk. --U7---2 700 700 665 700 0 2,600,300 1,729,210,000 11 107.692 750 J 100 670 B 1,000 532 PTRO Petrosea Tbk. --M2---1 1,410 1,335 1,315 1,315 -95 576,900 758,907,500 314 1,052.000 1,315 T/J 802,800 0 B 0 533 PTSN Sat Nusapersada Tbk --M4---1 170 170 163 168 -2 553,000 92,213,500 106 86.897 169 J 85,200 168 T/B 2,200 534 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,550 J 8,000 0 B 0 535 PUDP Pudjiadi Prestige Tbk. --U9---1 208 252 196 202 -6 12,900 3,041,800 12 25.195 250 J 1,000 206 B 2,200 536 PURA Putra Rajawali Kencana Tbk. --U7---2 87 85 81 81 -6 25,004,400 2,046,856,700 2,670 77.143 81 T/J 1,276,400 0 B 0 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 99 102 96 99 0 996,400 98,446,000 209 33.000 100 J 146,000 99 T/B 37,100 538 PWON Pakuwon Jati Tbk. --M6B3-1 378 384 364 376 -2 50,306,400 18,857,779,000 3,794 1,449.555 378 J 623,300 376 T/B 3,137,700 539 PYFA Pyridam Farma Tbk --U5---2 185 185 185 185 0 100 18,500 1 181.301 197 J 1,000 185 T/B 500 540 PZZA Sarimelati Kencana Tbk. --U9---1 610 620 575 600 -10 772,200 459,878,500 362 54.545 605 J 10,500 600 T/B 48,900 541 RAJA Rukun Raharja Tbk. --M7---1 89 90 84 88 -1 11,870,900 1,027,332,400 1,201 302.281 89 J 211,300 88 T/B 120,400 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 560 555 535 550 -10 3,374,100 1,839,960,000 740 343.750 555 J 36,000 550 T/B 80,500 543 RANC Supra Boga Lestari Tbk. --U9---1 310 310 300 310 0 92,100 28,051,000 8 62.000 310 T/J 58,900 304 B 500 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 6,402,300 0 B 0 545 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,880 J 30,000 4,700 B 100 546 REAL Repower Asia Indonesia Tbk. --U6---2 73 76 68 70 -3 481,511,300 34,246,618,500 25,280 70.000 70 T/J 13,349,500 69 B 371,100 547 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 11,500 0 B 0 548 RICY Ricky Putra Globalindo Tbk --U4---1 117 116 109 111 -6 30,400 3,314,900 12 17.629 111 T/J 200 109 B 1,000 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 196 200 196 200 4 5,700 1,119,600 4 81.950 200 T/J 19,400 196 B 100,000 550 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 551 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 434 436 428 434 0 223,100 96,787,600 69 266.258 434 T/J 47,800 428 B 300 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 268 288 250 250 -18 5,000 1,364,200 6 1,956.182 270 J 700 250 T/B 10,000 553 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 119,700 5,985,000 4 79.834 50 T/J 713,000 0 B 0 554 RONY Aesler Grup Internasional Tbk. --U9---2 308 288 288 288 -20 2,100 604,800 6 288.000 288 T/J 769,200 0 B 0 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,235 1,245 1,220 1,225 -10 857,700 1,051,514,000 78 480.392 1,230 J 23,600 1,220 B 4,700 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 190 175 180 0 900 164,900 9 72.000 183 J 100 176 B 100 557 SAFE Steady Safe Tbk --U7---2 220 208 206 206 -14 242,900 50,357,800 43 20.740 206 T/J 2,700 0 B 0 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 135 126 135 0 31,300 3,955,500 11 168.750 135 T/J 11,000 134 B 1,000 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 370 414 366 378 8 1,594,300 612,421,000 277 315.000 384 J 1,800 378 T/B 8,000 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,150 1,145 1,145 1,145 -5 100 114,500 1 458.000 1,145 T/J 400 1,070 B 100 561 SATU Kota Satu Properti Tbk. --U6---2 50 54 54 54 4 200 10,800 1 46.154 50 J 663,800 0 B 0 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 127 126 119 121 -6 2,888,200 350,809,400 403 115.238 121 T/J 68,600 120 B 10,500 563 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,200 J 3,300 8,575 B 2,500 564 SCMA Surya Citra Media Tbk. --M9XX-1 780 770 730 750 -30 53,516,800 40,210,465,000 3,022 339.285 750 T/J 726,800 745 B 709,000 565 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 0 566 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 100,100 5,005,000 8 27.536 50 T/J 1,130,500 0 B 0 567 SDPC Millennium Pharmacon International Tbk. --U9---1 86 100 80 94 8 106,100 9,705,500 81 62.747 94 T/J 6,800 90 B 7,700 568 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,200 0 0 1,200 0 0 0 0 1,342.207 1,120 J 17,900 0 B 0 569 SFAN Surya Fajar Capital Tbk. --U9---2 725 720 710 715 -10 4,000 2,867,500 5 380.319 715 T/J 100 710 B 1,900 570 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 2,480 2,510 0 27,500 68,755,000 21 107.265 2,510 T/J 9,400 2,490 B 500 571 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 3,550 J 800 0 B 0 572 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 675 640 675 30 708,300 458,435,000 104 482.143 675 T/J 27,400 670 B 900 573 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,210 1,210 1,160 1,180 -30 3,554,100 4,233,587,000 1,756 203.448 1,185 J 36,800 1,180 T/B 4,000 574 SILO Siloam International Hospitals Tbk. --M9K--1 4,800 4,800 4,510 4,600 -200 392,500 1,801,092,000 336 52.244 4,600 T/J 84,600 4,590 B 2,600 575 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 576 SIMP Salim Ivomas Pratama Tbk. --M1---1 218 214 206 210 -8 2,674,000 562,391,600 254 19.091 210 T/J 250,800 208 B 1,165,600 577 SINI Singaraja Putra Tbk. --U3---2 1,290 1,365 1,295 1,295 5 300 396,000 3 1,199.074 1,300 J 500 0 B 0 578 SIPD Sierad Produce Tbk. --U3---2 990 1,000 925 1,000 10 456,600 456,592,500 7 1.111 1,050 J 6,500 990 B 1,000 579 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 348 J 1,600 272 B 500 580 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 581 SKRN Superkrane Mitra Utama Tbk. --M6---2 442 460 440 460 18 1,299,600 597,694,800 24 65.714 464 J 5,600 460 T/B 12,700 582 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 583 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,700 4,760 4,650 4,750 50 228,800 1,074,452,000 48 4,130.435 4,750 T/J 7,000 4,720 B 2,000 584 SMAR Smart Tbk. --U1---2 3,050 3,050 2,840 2,840 -210 900 2,602,000 8 938.347 2,990 J 100 2,860 B 200 585 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 278 332 260 318 40 78,584,100 24,267,717,800 7,526 56.786 318 T/J 730,700 316 B 523,100 586 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 835 1,040 860 1,040 205 444,100 445,230,000 188 1,256.039 0 J 0 1,040 T/B 245,900 587 SMDM Suryamas Dutamakmur Tbk. --U6---2 74 88 69 74 0 160,500 11,261,800 30 9.376 74 T/J 200 70 B 22,200 588 SMDR Samudera Indonesia Tbk. --U7---1 144 146 140 142 -2 43,000 6,117,900 27 569.869 142 T/J 400 141 B 1,900 589 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 5,900 7,075 5,800 6,900 1,000 24,484,700 162,949,445,000 10,616 2,401.002 7,000 J 57,000 6,900 T/B 1,228,500 590 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 183 175 183 -1 7,000 1,236,000 5 94.819 183 T/J 4,700 182 B 200 591 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 0 0 12,500 0 0 0 0 931.814 12,250 J 46,100 0 B 0 592 SMMT Golden Eagle Energy Tbk. --U2---2 88 88 82 88 0 168,700 14,103,400 18 205.877 88 T/J 43,800 84 B 300 593 SMRA Summarecon Agung Tbk. --M6K--1 444 442 414 430 -14 70,453,900 29,740,365,400 3,689 706.540 432 J 688,600 430 T/B 2,421,400 594 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 595 SMSM Selamat Sempurna Tbk. --U4K--1 1,500 1,500 1,395 1,395 -105 100,100 140,481,500 41 3,726.061 1,395 T/J 9,670,700 0 B 0 596 SOCI Soechi Lines Tbk. --M7---1 119 131 114 123 4 45,212,400 5,616,486,400 3,125 22.364 123 T/J 304,700 122 B 65,800 597 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 0 598 SOSS Shield On Service Tbk. --U9---2 408 418 418 418 10 900 376,200 1 151.449 408 J 500 382 B 100 599 SOTS Satria Mega Kencana Tbk. --U9---2 206 218 218 218 12 100 21,800 1 132.121 192 J 7,200 0 B 0 600 SPMA Suparma Tbk. --U3---1 278 0 0 278 0 0 0 0 124.619 278 J 12,800 276 B 200 601 SPTO Surya Pertiwi Tbk. --M9K--2 595 560 555 560 -35 305,300 170,858,000 29 48.276 560 T/J 10,000 0 B 0 602 SQMI Wilton Makmur Indonesia Tbk. --U9---2 208 216 202 206 -2 5,534,600 1,151,401,600 673 117.060 208 J 35,900 206 T/B 55,000 603 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 150 156 140 142 -8 161,800 23,152,000 142 151.546 148 J 2,000 142 T/B 14,631,800 604 SRIL Sri Rejeki Isman Tbk. --M4LK-1 157 159 152 158 1 12,616,700 1,969,767,100 850 65.833 159 J 736,100 158 T/B 724,500 605 SRSN Indo Acidatama Tbk --U3---1 54 57 53 55 1 1,717,300 93,188,100 150 10.017 55 T/J 3,800 54 B 104,400 606 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,990 2,880 2,990 90 68,800 200,402,000 90 54.364 2,990 T/J 1,758,700 2,900 B 200 607 SSIA Surya Semesta Internusa Tbk. --M6K--1 298 294 280 284 -14 20,498,500 5,813,596,000 1,613 116.513 286 J 97,600 284 T/B 28,600 608 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 925 925 895 915 -10 9,854,300 8,988,004,000 138 136.567 915 T/J 65,000 910 B 10,000 609 SSTM Sunson Textile Manufacture Tbk --U4---2 492 0 0 492 0 0 0 0 115.765 458 J 3,000 0 B 0 610 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 131 138 0 101,200 13,959,900 8 135.294 138 T/J 89,200 134 B 200 611 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,300 J 100 0 B 0 612 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 613 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,878,300 0 B 0 614 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 4,000 J 300 0 B 0 615 SURE Super Energy Tbk. --U2---2 2,840 2,830 2,830 2,830 -10 300 849,000 1 1,825.806 2,840 J 33,300 2,830 T/B 1,800 616 SWAT Sriwahana Adityakarta Tbk. --U3---2 92 97 92 95 3 69,900 6,591,100 51 59.375 95 T/J 3,300 94 B 29,500 617 TALF Tunas Alfin Tbk. --U3---2 260 0 0 260 0 0 0 0 65.823 260 J 5,200 0 B 0 618 TAMA Lancartama Sejati Tbk. --U6---2 140 142 134 142 2 2,500 350,700 10 81.143 141 J 26,700 135 B 4,300 619 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 620 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 621 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 41,108,100 0 B 0 622 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,090 1,105 1,045 1,105 15 63,798,400 68,959,617,500 2,257 272.840 1,105 T/J 743,000 1,100 B 230,900 623 TBLA Tunas Baru Lampung Tbk. --M5---1 515 510 494 505 -10 2,294,200 1,152,801,700 190 114.995 510 J 68,400 505 T/B 45,800 624 TBMS Tembaga Mulia Semanan Tbk. --U3---2 605 590 585 585 -20 2,600 1,533,500 2 82.979 600 J 4,300 585 T/B 1,600 625 TCID Mandom Indonesia Tbk. --U5---1 9,575 9,500 9,250 9,475 -100 3,500 33,165,000 8 929.359 9,500 J 2,600 9,475 T/B 100 626 TCPI Transcoal Pacific Tbk. --U7---2 4,690 4,730 4,450 4,550 -140 9,992,000 45,875,283,000 6,675 3,297.101 4,550 T/J 300 4,540 B 4,700 627 TDPM Tridomain Performance Materials Tbk. --M3K--1 125 137 125 125 0 310,700 40,524,600 54 54.825 128 J 200,000 125 T/B 400 628 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 1,605 1,605 1,605 5 900 1,444,500 5 146.575 1,605 T/J 1,600 1,600 B 2,100 629 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 132 133 123 128 -4 81,521,100 10,381,230,200 3,841 41.290 129 J 80,800 128 T/B 2,215,800 630 TFAS Telefast Indonesia Tbk. --U9---2 179 179 167 179 0 51,500 8,764,400 19 99.444 179 T/J 7,500 168 B 12,500 631 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 242 B 6,600 632 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 0 0 4,900 0 0 0 0 4,026.625 5,400 J 1,000 5,000 B 100 633 TGRA Terregra Asia Energy Tbk. --U7---1 95 102 89 89 -6 15,248,900 1,427,381,300 977 44.500 89 T/J 8,602,800 0 B 0 634 TIFA Tifa Finance Tbk. --U8---2 210 200 196 196 -14 800 157,200 4 98.000 200 J 2,500 0 B 0 635 TINS Timah Tbk. --M2K--1 456 466 442 460 4 10,383,100 4,708,779,600 972 235.057 460 T/J 125,400 458 B 15,000 636 TIRA Tira Austenite Tbk --U9---2 260 278 260 260 0 200 53,800 2 116.690 260 T/J 19,400 242 B 100 637 TIRT Tirta Mahakam Resources Tbk --U3---1 53 53 52 52 -1 2,100 110,800 5 23.771 56 J 6,000 52 T/B 2,500 638 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,900 5,150 4,760 5,100 200 3,622,600 18,192,686,500 2,879 315.324 5,100 T/J 23,900 5,075 B 5,600 639 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,070 3,270 3,030 3,160 90 126,278,300 401,228,198,000 13,077 1,660.667 3,180 J 2,000 3,160 T/B 1,693,800 640 TMAS Temas Tbk. --M7---1 107 109 100 103 -4 8,779,800 914,405,500 833 236.901 104 J 24,000 103 T/B 195,400 641 TMPO Tempo Intimedia Tbk. --U9---2 141 141 132 132 -9 17,200 2,282,100 4 45.855 140 J 300 132 T/B 5,300 642 TNCA Trimuda Nuansa Citra Tbk. --U7---2 212 0 0 212 0 0 0 0 141.333 210 J 2,800 198 B 100 643 TOBA Toba Bara Sejahtra Tbk. --U2---1 344 334 320 334 -10 78,000 25,243,200 25 70.482 334 T/J 22,000 0 B 0 644 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 3,600 180,000 6 80.475 50 T/J 10,570,200 0 B 0 645 TOTL Total Bangun Persada Tbk. --M6---1 292 290 278 286 -6 787,000 221,493,200 194 102.794 286 T/J 90,200 282 B 5,500 646 TOTO Surya Toto Indonesia Tbk. --U3---2 214 210 208 210 -4 23,000 4,826,000 10 681.221 210 T/J 4,600 208 B 4,900 647 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 895 870 885 0 132,561,200 116,874,083,000 4,737 4,215.691 885 T/J 726,800 880 B 108,700 648 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,875 8,675 7,800 8,500 625 11,608,400 97,028,507,500 3,195 1,965.704 8,525 J 211,000 8,500 T/B 65,100 649 TPMA Trans Power Marine Tbk. --U7---2 292 0 0 292 0 0 0 0 126.957 292 J 30,500 272 B 1,100 650 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 651 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 652 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 119 117 111 117 -2 2,100 244,100 4 117.902 124 J 1,900 117 T/B 2,100 653 TRIN Perintis Triniti Properti Tbk. --U6---2 218 230 206 222 4 14,875,200 3,199,667,400 937 111.000 222 T/J 19,000 220 B 10,000 654 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 655 TRIS Trisula International Tbk. --U4---2 276 278 258 276 0 77,500 21,265,400 8 92.000 278 J 9,300 0 B 0 656 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 390 J 22,500 352 B 10,000 657 TRUK Guna Timur Raya Tbk. --U7---2 99 98 98 98 -1 230,600 22,598,800 25 42.609 99 J 232,400 98 T/B 37,400 658 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 326 J 5,100 0 B 0 659 TSPC Tempo Scan Pacific Tbk. --U5---1 1,170 1,175 1,165 1,175 5 25,700 30,068,500 9 209.612 1,190 J 500 1,180 B 1,000 660 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 2,960 2,960 2,960 -30 1,800 5,328,000 4 76.883 2,960 T/J 1,200 2,800 B 200 661 TURI Tunas Ridean Tbk. --U9---1 1,370 1,400 1,350 1,350 -20 98,500 137,025,000 4 3,000.000 1,295 J 172,600 0 B 0 662 UCID Uni-Charm Indonesia Tbk. --U4---1 1,300 1,335 1,260 1,330 30 691,900 910,792,500 242 88.667 1,330 T/J 30,200 1,320 B 3,400 663 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,380 1,415 1,370 1,400 20 270,200 378,156,000 168 2,714.441 1,400 T/J 48,300 1,395 B 100 664 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,280 3,270 3,270 3,270 -10 100 327,000 1 121.108 3,270 T/J 100 3,060 B 100 665 UNIT Nusantara Inti Corpora Tbk --U4---2 147 143 139 143 -4 5,300 753,900 6 3.550 142 J 500 138 B 20,000 666 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 54 55 52 53 -1 159,400 8,512,600 30 2.517 53 T/J 14,500 52 B 450,800 667 UNTR United Tractors Tbk. --M9BX-1 16,400 16,500 16,000 16,250 -150 2,610,400 42,297,940,000 3,555 19,345.238 16,275 J 600 16,250 T/B 57,500 668 UNVR Unilever Indonesia Tbk. --M5BX-1 6,925 7,150 6,800 7,100 175 10,220,900 72,280,592,500 4,839 181,771.633 7,100 T/J 1,202,600 7,075 B 9,400 669 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,765 1,765 1,760 1,760 -5 46,600 82,227,500 9 146.667 1,760 T/J 700 1,755 B 2,400 670 VICO Victoria Investama Tbk. --U8---1 96 96 90 96 0 16,700 1,512,000 6 76.800 96 T/J 90,300 90 B 100 671 VINS Victoria Insurance Tbk. --U8---2 111 115 104 110 -1 70,200 7,607,300 86 104.762 110 T/J 9,100 109 B 300 672 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 16.667 50 T/J 88,408,600 0 B 0 673 VOKS Voksel Electric Tbk. --U4---1 266 266 264 264 -2 600 158,600 3 116.781 264 T/J 100 256 B 1,400 674 VRNA Verena Multi Finance Tbk. --U8---2 140 0 0 140 0 0 0 0 141.250 131 J 9,000 0 B 0 675 WAPO Wahana Pronatural Tbk. --U9---2 70 71 71 71 1 46,000 3,266,000 1 40.571 76 J 100 71 T/B 2,500 676 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 162 163 153 162 0 21,894,100 3,469,599,900 1,322 55.862 163 J 179,700 162 T/B 292,400 677 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 87 85 87 1 847,200 72,201,400 118 37.979 86 J 500 85 B 3,500 678 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 600 J 121,400 0 B 0 679 WIIM Wismilak Inti Makmur Tbk. --M5---1 112 123 106 115 3 3,154,400 369,011,900 386 17.692 116 J 208,600 115 T/B 75,400 680 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 945 960 900 950 5 43,133,500 40,415,982,500 5,459 244.183 955 J 258,400 950 T/B 547,100 681 WINS Wintermar Offshore Marine Tbk. --U7---1 73 79 73 73 0 272,500 21,136,300 6 19.742 79 J 2,789,600 73 T/B 18,700 682 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 198 198 185 198 0 38,900 7,252,600 33 30.018 200 J 115,500 198 T/B 200 683 WOOD Integra Indocabinet Tbk. --M5K--1 266 266 250 258 -8 2,231,100 574,387,200 288 99.231 258 T/J 1,147,900 256 B 93,500 684 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 425,700 21,285,000 77 11.111 50 T/J 6,199,500 0 B 0 685 WSBP Waskita Beton Precast Tbk. --M3K--1 143 146 138 146 3 30,758,300 4,399,506,300 1,795 29.796 147 J 660,400 145 B 745,600 686 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 600 550 590 15 48,683,900 28,194,188,500 3,178 159.244 595 J 460,000 590 T/B 5,377,300 687 WTON Wijaya Karya Beton Tbk. XDM3K--1 228 236 218 234 6 7,809,800 1,783,933,000 813 39.661 234 T/J 33,000 232 B 150,200 688 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 1,700 85,000 4 13.298 50 T/J 2,528,600 0 B 0 689 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 218 B 300 690 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 176 176 176 176 0 100 17,600 1 83.498 226 J 600 170 B 3,300 691 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 20,000 1,000,000 3 28.960 50 T/J 54,900 0 B 0 692 ZINC Kapuas Prima Coal Tbk. --U2---2 169 169 158 158 -11 42,673,200 6,974,219,700 1,192 563.260 158 T/J 1,436,500 0 B 0 693 ZONE Mega Perintis Tbk. --U4---2 418 418 416 418 0 90,400 37,626,600 35 140.268 418 T/J 7,100 414 B 700 Total 4,836,895,600 5,344,036,410,600 502,126 4,066,688,500 197,677,800 Jakarta, 22 April 2020 Trading Division