List of Securities Quotation: Date: Monday, 27 April 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 5,475 5,700 5,375 5,550 75 1,654,700 9,115,240,000 1,131 450.868 5,575 J 6,100 5,550 T/B 71,400 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 51 1 6,343,800 317,556,400 142 89.474 51 T/J 5,770,100 50 B 8,160,300 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 1,470 1,440 1,440 1,440 -30 100 144,000 1 38.400 1,440 T/J 400 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,390 1,515 1,375 1,490 100 18,046,000 26,590,748,500 5,061 1,817.073 1,490 T/J 599,800 1,485 B 3,600 6 ACST Acset Indonusa Tbk. --U6---1 266 266 248 258 -8 1,461,600 368,881,200 234 10.834 258 T/J 81,000 256 B 37,700 7 ADES Akasha Wira International Tbk. --U5---2 730 740 715 730 0 37,700 27,507,000 16 37.922 740 J 100 730 T/B 500 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 540 498 515 -20 20,459,500 10,418,803,300 1,838 404.451 520 J 161,700 515 T/B 62,700 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,625 5,650 5,450 5,525 -100 321,900 1,790,002,500 535 237.634 5,550 J 2,700 5,525 T/B 200 10 ADMG Polychem Indonesia Tbk --U3---1 98 98 97 98 0 652,300 63,918,500 41 8.747 98 T/J 1,700 97 B 39,100 11 ADRO Adaro Energy Tbk. --M2BX-1 875 945 885 900 25 97,943,800 89,278,848,500 8,494 81.818 905 J 80,000 900 T/B 826,200 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 452 450 434 450 -2 232,500 100,908,200 34 409.091 450 T/J 2,800 434 B 9,500 13 AGII Aneka Gas Industri Tbk. --M3---1 414 418 410 412 -2 125,800 52,092,000 55 37.455 412 T/J 14,200 410 B 37,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 97 100 92 98 1 1,779,900 175,232,400 156 160.110 98 T/J 332,500 97 B 406,100 15 AGRS Bank IBK Indonesia Tbk. --U8---2 120 120 118 118 -2 10,300 1,229,400 15 107.273 120 J 500 118 T/B 11,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 0 0 50 0 0 0 0 188.516 50 J 128,000 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 0 0 50 0 0 0 0 75.893 50 J 2,731,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 356 0 0 356 0 0 0 0 46.960 354 J 1,400 0 B 0 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,030 2,080 1,995 2,050 20 10,860,100 22,163,620,500 854 1,633.844 2,060 J 16,000 2,050 T/B 1,100 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 196 208 183 191 -5 457,100 90,469,900 124 95.500 190 J 4,700 185 B 10,000 23 ALDO Alkindo Naratama Tbk. --U3---2 420 0 0 420 0 0 0 0 307.821 416 J 600 392 B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 428 0 0 428 0 0 0 0 72.054 400 J 3,400 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 240 240 240 0 400 96,000 1 36.923 240 T/J 2,600 224 B 1,100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 394 J 100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 294 256 260 -14 3,600 937,000 10 247.619 290 J 4,200 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 189 198 176 194 5 664,000 129,096,800 40 176.364 194 T/J 5,200 177 B 3,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 166 165 159 161 -5 17,400 2,796,400 35 92.529 165 J 1,000 161 T/B 1,400 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 2,940 2,940 2,940 0 600 1,764,000 2 120.000 2,850 J 200 2,740 B 500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 372 J 2,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,150 2,100 2,040 2,040 -110 616,900 1,286,856,000 33 107.368 2,090 J 200 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 830 850 820 840 10 21,600 18,048,500 26 2,143.459 840 T/J 14,000 835 B 200 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 11,800 590,000 5 125.000 50 T/J 21,315,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 500 500 0 600 300,000 2 41.667 500 T/J 130,400 496 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 494 510 494 505 11 56,062,600 28,064,249,900 3,693 332.960 505 T/J 6,579,100 500 B 432,900 37 APEX Apexindo Pratama Duta Tbk. --U2---2 145 145 136 136 -9 800 112,900 6 8.707 135 J 7,100 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 750 770 750 765 15 39,650,100 30,125,830,000 1,557 813.691 765 T/J 20,300 755 B 1,300 39 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 198 J 96,100 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 96 90 90 90 -6 600 54,000 2 75.000 99 J 500 90 T/B 100 41 APLN Agung Podomoro Land Tbk. --M6K--1 99 101 95 97 -2 4,958,300 482,126,600 376 26.575 98 J 49,000 97 T/B 142,000 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 670 670 670 670 0 5,100 3,417,000 2 44.667 670 T/J 4,900 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,495 0 0 1,495 0 0 0 0 633.475 1,395 J 670,800 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---1 416 430 414 420 4 48,000 20,182,400 24 2,854.618 420 T/J 5,000 414 B 10,400 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 438 J 100 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---2 905 930 875 875 -30 77,300 68,540,000 42 4,409.838 890 J 600 875 T/B 15,200 50 ASBI Asuransi Bintang Tbk. --U8---2 260 0 0 260 0 0 0 0 197.373 244 J 100 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 915 910 910 910 -5 200 182,000 2 268.793 1,000 J 100 905 B 1,100 52 ASGR Astra Graphia Tbk. --U9---1 800 820 745 760 -40 155,300 118,749,500 121 157.572 760 T/J 7,700 750 B 3,600 53 ASII Astra International Tbk. --M4BX-1 3,630 3,760 3,570 3,710 80 45,682,200 166,822,282,000 7,144 2,653.089 3,730 J 27,000 3,710 T/B 363,200 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 93 123 96 116 23 3,471,600 394,262,400 475 77.333 117 J 100,900 115 B 14,400 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,155 1,155 1,140 1,145 -10 10,200 11,685,500 12 2,120.370 1,145 T/J 2,200 1,140 B 2,600 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 372 380 368 370 -2 11,911,100 4,450,508,600 351 352.381 370 T/J 21,500 368 B 280,100 57 ASRI Alam Sutera Realty Tbk. --M6---1 112 117 111 114 2 6,376,700 721,835,300 487 108.571 114 T/J 196,000 113 B 1,418,100 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 2,000 J 29,600 1,865 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 340 340 318 326 -14 6,635,600 2,173,133,400 385 83.590 326 T/J 7,200 324 B 700 60 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 845 J 10,000 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 780 790 770 775 -5 581,100 451,305,500 228 700.913 775 T/J 96,400 770 B 102,600 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 3,500 175,000 4 50.000 50 T/J 9,589,500 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 600 30,000 2 57.388 50 T/J 51,763,400 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 400 420 0 50,300 20,889,000 19 309.655 422 J 1,400 0 B 0 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 57 52 53 1 176,200 9,267,700 28 21.200 53 T/J 54,300 52 B 130,600 66 BALI Bali Towerindo Sentra Tbk. --U7---2 650 750 605 750 100 11,800 7,833,000 15 937.500 720 J 100 605 B 1,500 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 20,100 1,005,000 2 33.333 50 T/J 982,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 28,300 1,415,000 4 33.333 50 T/J 62,695,400 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 615 0 0 615 0 0 0 0 7,976.654 615 J 6,000 580 B 500 70 BAYU Bayu Buana Tbk --U9---2 960 1,045 1,000 1,000 40 300 309,000 3 123.349 990 J 1,000 895 B 100 71 BBCA Bank Central Asia Tbk. XDM8B3-1 24,600 25,100 24,275 24,800 200 30,220,700 748,021,697,500 18,787 14,171.429 24,800 T/J 1,172,400 24,775 B 15,400 72 BBHI Bank Harda Internasional Tbk. --U8---2 69 70 65 69 0 242,300 16,246,900 29 55.200 69 T/J 4,700 65 B 5,400 73 BBKP Bank Bukopin Tbk. --M8---1 115 116 112 116 1 1,849,200 211,464,200 174 34.412 116 T/J 125,100 114 B 54,400 74 BBLD Buana Finance Tbk. --U8---2 404 0 0 404 0 0 0 0 160.556 402 J 2,500 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,105 1,070 1,100 5 2,759,500 2,993,999,000 130 79.710 1,105 J 175,500 1,100 T/B 161,200 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,920 3,750 3,800 0 34,305,100 130,684,783,000 7,097 18.277 3,800 T/J 1,141,600 3,790 B 112,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,630 2,700 2,610 2,660 30 182,608,400 483,192,846,000 21,308 3,040.000 2,670 J 734,000 2,660 T/B 911,100 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 91,800 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 150 180 140 157 7 83,731,600 13,460,638,600 8,448 130.833 158 J 103,800 157 T/B 62,200 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 830 850 805 820 -10 37,075,100 30,526,712,000 3,717 106.956 825 J 716,600 820 T/B 3,627,800 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 272 252 272 2 62,000 16,227,000 31 276.929 280 J 800 270 B 30,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 180 189 179 180 0 126,400 23,046,500 22 510.465 180 T/J 164,900 179 B 52,100 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 45.455 50 T/J 6,428,800 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,420 2,480 2,360 2,460 40 1,872,200 4,533,073,000 1,058 1.389 2,460 T/J 76,000 2,450 B 55,300 86 BEEF Estika Tata Tiara Tbk. --M1---2 198 214 196 199 1 1,895,200 378,738,400 262 58.529 199 T/J 169,400 198 B 46,500 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 165,300 8,265,000 25 217.306 50 T/J 764,935,000 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 690 690 690 690 0 4,500 3,105,000 1 460.000 690 T/J 3,800 685 B 3,800 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 236 238 224 232 -4 52,686,300 12,337,853,000 668 220.952 232 T/J 1,000 230 B 225,600 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 120 125 114 119 -1 33,086,800 3,966,338,100 1,224 70.000 121 J 162,700 119 T/B 134,700 91 BFIN BFI Finance Indonesia Tbk. --M8---2 316 330 300 330 14 209,700 64,875,000 62 1,691.094 330 T/J 165,800 308 B 200 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 31,100 1,555,000 10 48.544 50 T/J 1,067,500 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 298 308 296 298 0 33,345,200 10,073,856,800 1,009 289.320 300 J 10,000 298 T/B 194,300 94 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 4,210,500 210,605,100 298 146.220 50 T/J 3,166,200 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 400 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 456,900 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 980 975 945 975 -5 23,400 22,175,500 6 550.860 970 J 200,000 960 B 300 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 82,574,100 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 400 20,000 1 20.851 50 T/J 614,900 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 975 995 945 955 -20 196,900 190,077,000 194 14.692 955 T/J 2,500 950 B 25,500 101 BISI BISI International Tbk. --U1---1 895 910 875 895 0 40,800 36,604,000 27 447.500 895 T/J 19,800 880 B 3,000 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 915 855 855 855 -60 3,721,800 3,182,139,000 503 142.500 855 T/J 23,992,900 0 B 0 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 555 575 530 540 -15 10,553,400 5,736,443,000 1,706 125.581 545 J 373,100 540 T/B 254,800 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 10,600 530,000 3 41.667 51 J 200 50 T/B 19,900 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 246,100 12,305,000 13 3.455 50 T/J 158,590,200 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 54 67 51 62 8 271,700 16,045,900 94 142.267 62 T/J 27,300 59 B 67,700 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 85,100 4,255,000 3 0.658 50 T/J 72,317,300 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---2 490 494 488 492 2 115,800 56,867,800 107 378.462 494 J 11,100 492 T/B 600 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 280 350 262 278 -2 28,900 7,797,600 31 86.875 278 T/J 9,200 262 B 32,200 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,280 4,350 4,090 4,150 -130 102,691,300 428,816,687,000 14,288 1,250.501 4,160 J 197,700 4,150 T/B 1,470,000 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 55 51 53 -1 31,900 1,648,200 15 10.600 54 J 600 53 T/B 4,700 113 BMTR Global Mediacom Tbk. --M9K--1 212 216 208 210 -2 9,159,400 1,945,201,200 378 170.926 210 T/J 499,600 208 B 788,800 114 BNBA Bank Bumi Arta Tbk. --U8---1 284 282 272 280 -4 30,500 8,369,000 17 175.000 282 J 19,900 276 B 2,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 64,978,200 0 B 0 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 630 640 615 625 -5 2,465,100 1,536,680,500 301 4.615 625 T/J 101,500 620 B 137,200 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 144 145 141 145 1 95,500 13,697,300 37 1.728 145 T/J 5,100 144 B 100 118 BNLI Bank Permata Tbk. --M8K--1 1,220 1,240 1,215 1,235 15 6,401,900 7,876,142,500 545 13.446 1,235 T/J 379,800 1,230 B 1,700 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 1,535 1,540 -5 6,536,000 10,097,741,000 72 1,495.146 1,545 J 2,300 1,535 B 102,900 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 140 138 131 136 -4 200,300 26,468,300 35 77.714 136 T/J 800 134 B 400 121 BOLT Garuda Metalindo Tbk. --U4---2 710 0 0 710 0 0 0 0 129.091 840 J 200 665 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 83 88 78 78 -5 28,147,900 2,269,722,000 2,500 19.500 78 T/J 403,500 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 113,000 1,185 B 312,500 124 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 83 89 83 88 5 41,000 3,407,000 12 88.000 84 J 20,000 81 B 1,900 126 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,950 B 200 127 BRIS Bank BRIsyariah Tbk. --M8---1 189 194 190 194 5 4,051,700 779,634,800 413 38.039 195 J 292,700 194 T/B 82,300 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 453,100 22,655,000 6 7.874 50 T/J 66,008,800 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 9,100 930 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 1,240 1,265 1,185 1,215 -25 76,636,600 94,315,210,500 5,392 475.110 1,225 J 2,400 1,215 T/B 1,140,300 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 660 695 640 690 30 20,435,000 13,620,288,500 2,482 135.160 690 T/J 349,400 685 B 38,700 132 BSIM Bank Sinarmas Tbk. --U8---1 478 490 478 488 10 900 438,400 5 332.835 470 J 8,900 468 B 1,000 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,600 1,550 1,600 0 1,200 1,915,000 3 82.051 1,600 T/J 13,800 1,515 B 100 134 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 12,493,900 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---2 142 163 142 142 0 141,100 20,115,400 18 474.234 142 T/J 6,100 139 B 200 138 BTPN Bank BTPN Tbk. --U8---1 1,810 1,820 1,785 1,810 0 20,200 36,534,000 25 350.394 1,820 J 1,500 1,810 T/B 400 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,090 2,110 1,955 1,995 -95 38,256,000 76,503,621,000 11,493 204.615 2,000 J 154,800 1,995 T/B 705,600 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 90 91 87 90 0 114,300 10,189,500 45 48.778 90 T/J 66,600 88 B 2,000 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,045 1,040 975 1,035 -10 129,700 126,529,000 11 175.424 1,035 T/J 48,900 0 B 0 142 BULL Buana Lintas Lautan Tbk. --M7---1 153 157 150 157 4 77,534,900 12,034,855,200 309 15.353 157 T/J 67,100 156 B 4,600 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 966,600 48,330,000 67 2.902 50 T/J 326,838,100 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 63 61 59 59 -4 18,100 1,076,300 16 45.385 59 T/J 500 0 B 0 145 BVIC Bank Victoria International Tbk. --U8---1 55 57 55 56 1 29,600 1,662,200 205 52.954 57 J 231,800 55 B 46,700 146 BWPT Eagle High Plantations Tbk. --U1---1 74 75 72 73 -1 3,713,600 270,741,300 190 15.966 74 J 105,900 73 T/B 403,300 147 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 22,500 1,125,000 5 29.762 50 T/J 1,478,100 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 187 195 186 188 1 80,800 15,115,100 54 56.970 188 T/J 400 187 B 4,700 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 195 J 100 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 316 324 316 320 4 105,354,200 33,744,093,800 1,327 310.680 320 T/J 136,500 318 B 497,600 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 5,870,300 293,814,400 149 28.571 50 T/J 27,710,700 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 7,000 2,666,800 14 708.844 398 J 1,600 386 B 5,000 154 CASS Cardig Aero Services Tbk. --U7---2 525 0 0 525 0 0 0 0 131.250 520 J 599,900 510 B 100 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 144 185 134 142 -2 492,400 68,444,100 160 88.750 143 J 5,000 142 T/B 93,500 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 252 260 246 246 -6 621,200 158,084,800 110 98.400 254 J 12,800 246 T/B 23,500 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,520 1,515 1,460 1,470 -50 7,200 10,747,000 11 303.719 1,510 J 100 1,470 T/B 6,500 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 55 55 53 54 -1 1,268,300 68,544,500 126 345.600 54 T/J 9,700 53 B 1,808,300 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 175 179 173 173 -2 372,600 64,542,500 26 13.538 179 J 400 173 T/B 73,100 160 CINT Chitose Internasional Tbk. CDU5---2 272 270 266 270 -2 50,000 13,431,000 7 81.818 270 T/J 1,100 264 B 100 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,705 J 1,500 1,580 B 1,000 162 CITY Natura City Developments Tbk. --U6---1 51 52 52 52 1 12,500 650,000 5 43.333 53 J 1,500 52 T/B 1,600 163 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 2,480 2,490 2,310 2,320 -160 62,900 155,975,000 50 1,288.889 2,310 J 200 0 B 0 165 CLEO Sariguna Primatirta Tbk. --M5K--1 450 474 448 452 2 19,913,900 9,182,187,600 3,451 1,965.217 452 T/J 126,300 450 B 127,400 166 CLPI Colorpak Indonesia Tbk. --U9---2 640 700 605 625 -15 211,100 143,020,000 67 312.500 695 J 2,100 630 B 9,700 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,600 1,590 1,590 -5 1,600 2,555,000 9 152.145 1,615 J 1,200 1,595 B 12,800 168 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 0 0 50 0 0 0 0 3.288 50 J 97,795,100 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---2 260 252 242 250 -10 31,100 7,830,000 6 454.545 250 T/J 400 0 B 0 172 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 0 0 920 0 0 0 0 464.646 0 J 0 920 B 100 173 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 52,703,300 0 B 0 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,080 4,170 3,970 4,120 40 10,934,500 44,793,112,000 4,174 18,763.948 4,130 J 73,100 4,120 T/B 17,800 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 5,100 255,000 2 40.000 50 T/J 15,388,100 0 B 0 176 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 126,831,600 0 B 0 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 366 J 100,000 350 B 1,000 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 21,000 1,050,000 8 16.667 50 T/J 752,200 0 B 0 179 CSMI Cipta Selera Murni Tbk. --U9---2 164 169 163 169 5 3,488,500 569,085,800 100 86.224 169 T/J 8,200 168 B 200 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 266 280 252 280 14 2,104,800 552,373,400 381 224.000 280 T/J 49,800 278 B 100 181 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-1 482 505 460 492 10 54,098,500 25,746,535,200 5,017 110.156 498 J 355,400 492 T/B 72,500 183 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 9,700 485,000 3 2.105 50 T/J 99,700 0 B 0 184 DADA Diamond Citra Propertindo Tbk. --U6---2 328 328 306 308 -20 10,582,200 3,290,145,400 570 301.961 308 T/J 1,400 0 B 0 185 DART Duta Anggada Realty Tbk. --U6---1 270 0 0 270 0 0 0 0 49.913 294 J 2,900 270 B 500 186 DAYA Duta Intidaya Tbk. --U9---2 590 600 600 600 10 900 540,000 3 335.008 600 T/J 14,200 0 B 0 187 DEAL Dewata Freightinternational Tbk. --U7---2 117 123 114 115 -2 4,862,400 571,387,800 425 76.667 115 T/J 65,800 114 B 171,800 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,850 1,840 1,845 0 6,600 12,191,500 7 3,703.183 1,850 J 1,900 1,845 T/B 100 189 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 2 16.496 50 T/J 147,925,400 0 B 0 190 DFAM Dafam Property Indonesia Tbk. --U9---2 430 0 0 430 0 0 0 0 373.913 406 J 300 0 B 0 191 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 10,083,000 0 B 0 192 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,400 2,380,000 2 850.000 1,700 T/J 1,100 1,695 B 1,100 193 DILD Intiland Development Tbk. --U6---1 234 238 228 238 4 408,100 97,078,800 21 41.473 238 T/J 4,085,700 228 B 15,600 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 720 770 675 720 0 45,100 31,758,000 35 24.407 720 T/J 1,500 700 B 10,000 195 DKFT Central Omega Resources Tbk. --M2---2 93 97 89 91 -2 3,674,000 339,304,800 381 233.753 92 J 16,900 91 T/B 81,400 196 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,610 4,550 4,550 -50 32,600 149,756,000 14 27,198.278 4,600 J 76,000 4,550 T/B 1,600 197 DMAS Puradelta Lestari Tbk. --M6K--1 173 161 161 161 -12 6,986,900 1,124,890,900 465 76.667 161 T/J 50,153,400 0 B 0 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 107 109 100 102 -5 11,175,600 1,149,377,900 1,729 44.348 102 T/J 119,200 101 B 896,100 199 DMND Diamond Food Indonesia Tbk. --U5---1 950 945 930 930 -20 6,300 5,879,000 15 101.639 935 J 600 930 T/B 22,400 200 DNAR Bank Oke Indonesia Tbk. --U8---1 270 284 258 284 14 4,900 1,266,800 2 258.182 278 J 7,000 264 B 100 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,490 3,450 3,400 3,450 -40 5,500 18,725,000 3 3,030.596 3,450 T/J 4,500 3,400 B 10,300 202 DOID Delta Dunia Makmur Tbk. --M2---1 130 136 127 135 5 22,962,000 3,053,984,300 1,482 182.768 136 J 327,600 135 T/B 605,100 203 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 177 0 0 177 0 0 0 0 57.509 220 J 200 179 B 200 204 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 79 74 78 -1 146,600 10,972,600 43 44.391 78 T/J 20,400 76 B 500 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 320 316 318 -2 199,300 63,516,600 18 85.946 318 T/J 455,900 316 B 239,200 207 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,950 J 100 0 B 0 208 DUCK Jaya Bersama Indo Tbk. --U9---1 382 384 372 378 -4 27,700 10,530,000 18 74.851 378 T/J 9,700 372 B 25,200 209 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,650 J 100 0 B 0 210 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,190 2,160 2,180 -20 1,900 4,127,000 8 802.440 2,180 T/J 200 2,170 B 100 211 DWGL Dwi Guna Laksana Tbk. --U9---2 210 250 216 228 18 13,700 3,201,600 45 152.000 234 J 1,300 228 T/B 200 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 798,200 39,910,000 32 14.286 50 T/J 278,500 0 B 0 213 EAST Eastparc Hotel Tbk. --M9---2 59 61 55 59 0 965,500 57,217,900 66 44.361 60 J 198,300 59 T/B 783,700 214 ECII Electronic City Indonesia Tbk. --U9---2 670 670 670 670 0 200 134,000 1 16.543 670 T/J 99,800 625 B 200 215 EKAD Ekadharma International Tbk. --U3---1 850 865 850 850 0 119,600 102,269,000 92 2,157.799 860 J 2,900 850 T/B 2,500 216 ELSA Elnusa Tbk. --M2K--1 191 197 186 189 -2 28,363,300 5,428,738,100 2,590 47.250 190 J 2,262,600 189 T/B 1,431,800 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 20,700 1,035,000 3 10.308 50 T/J 610,323,800 0 B 0 218 EMDE Megapolitan Developments Tbk. --U6---2 198 198 198 198 0 2,000 396,000 1 79.200 198 T/J 7,900 0 B 0 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 5,000 4,950 4,950 0 1,172,300 5,802,986,000 21 687.500 5,000 J 2,100 4,900 B 500 220 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 34,400 1,720,000 11 4.169 50 T/J 9,329,200 0 B 0 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 131 153 122 124 -7 100,428,000 13,723,068,700 8,477 33.514 126 J 307,600 124 T/B 1,257,200 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,750 1,725 1,730 -120 51,800 89,385,000 26 1,210.391 1,725 J 74,900 0 B 0 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,150 1,190 1,140 1,170 20 8,876,700 10,370,381,500 2,209 117.000 1,175 J 5,600 1,170 T/B 431,300 224 ERTX Eratex Djaja Tbk. --U4---2 132 131 123 123 -9 800 101,400 5 52.204 123 T/J 16,900 0 B 0 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 163 166 157 166 3 884,500 143,837,900 145 101.840 167 J 358,700 166 T/B 75,000 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 145 150 142 147 2 930,200 135,330,400 189 273.687 148 J 73,000 147 T/B 30,200 227 ESTA Esta Multi Usaha Tbk. --U9---2 105 110 100 109 4 569,900 60,104,800 141 90.833 109 T/J 76,500 108 B 7,300 228 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 402,500 0 B 0 229 ETWA Eterindo Wahanatama Tbk --U3---1 50 0 0 50 0 0 0 0 4.118 51 J 200 0 B 0 230 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,520 2,410 2,480 100 12,819,400 31,781,959,000 3,636 125.862 2,490 J 600 2,480 T/B 547,800 231 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,110 1,070 1,110 40 2,500 2,763,000 12 3,491.335 1,110 T/J 4,000 1,040 B 200 232 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,900 J 300 6,375 B 100 233 FILM MD Pictures Tbk. --U9---1 124 127 116 123 -1 2,046,100 252,364,200 279 58.571 124 J 1,200 123 T/B 226,100 234 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---2 118 119 110 115 -3 1,682,200 196,022,300 234 23.000 116 J 6,300 115 T/B 341,300 236 FISH FKS Multi Agro Tbk. --U9---2 2,440 2,440 2,440 2,440 0 100 244,000 1 1,952.000 3,040 J 100 2,280 B 200 237 FITT Hotel Fitra International Tbk. --U9---2 54 55 51 54 0 29,600 1,622,200 15 52.941 55 J 30,700 54 T/B 15,100 238 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 85 85 81 81 -4 74,500 6,119,800 32 60.000 83 J 9,700 81 T/B 27,800 240 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 105 J 100 80 B 3,000 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,148,900 0 B 0 242 FPNI Lotte Chemical Titan Tbk. --U3---2 80 80 78 79 -1 161,500 12,779,000 31 23.963 79 T/J 4,600 78 B 4,200 243 FREN Smartfren Telecom Tbk. --U7---1 98 103 98 102 4 60,526,900 6,074,221,500 2,585 5.667 103 J 6,361,900 102 T/B 6,241,800 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 103 100 103 3 130,100 13,010,600 3 93.636 103 T/J 31,200 100 B 21,000 245 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 4,884,700 0 B 0 246 GDST Gunawan Dianjaya Steel Tbk. --U3---2 55 55 53 54 -1 224,600 12,076,800 25 33.750 56 J 48,800 54 T/B 53,200 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,535 0 0 1,535 0 0 0 0 1,228.000 1,595 J 300 1,430 B 1,500 248 GEMA Gema Grahasarana Tbk. --U9---2 360 356 346 356 -4 136,100 48,286,600 41 791.111 356 T/J 6,800 346 B 1,000 249 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 42,800 43,525 42,800 43,500 700 493,100 21,299,897,500 1,501 1,697.561 43,525 J 300 43,500 T/B 2,100 251 GGRP Gunung Raja Paksi Tbk. --U3---2 260 260 260 260 0 100 26,000 1 30.952 260 T/J 100 248 B 5,000 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,500 1,490 1,460 1,460 -40 300 442,000 3 124.786 1,395 J 2,100 0 B 0 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 167 168 157 162 -5 13,003,600 2,095,653,800 1,786 21.777 163 J 51,400 162 T/B 286,300 254 GJTL Gajah Tunggal Tbk. --M4---1 310 326 308 310 0 596,800 185,713,800 117 60.861 310 T/J 7,500 308 B 46,100 255 GLOB Global Teleshop Tbk. --U9---2 258 270 250 266 8 4,200 1,053,600 4 23.130 264 J 10,000 240 B 2,200 256 GLVA Galva Technologies Tbk. --U9---2 212 230 198 206 -6 28,900 5,820,200 68 91.150 204 J 11,200 198 B 400 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 72 74 69 71 -1 1,478,400 104,885,900 154 17.750 72 J 147,000 71 T/B 61,000 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,350 0 0 16,350 0 0 0 0 2,843.478 15,725 J 500 0 B 0 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 181 181 181 1 100 18,100 1 107.101 190 J 2,000 181 T/B 10,500 260 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 1,240 1,240 1,195 1,225 -15 10,100 12,261,500 21 95.331 1,220 J 1,800 1,200 B 700 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 35,700 1,785,000 7 21.568 50 T/J 524,000 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 99 93 93 93 -6 4,600 427,800 2 7.482 99 J 200 93 T/B 11,000 265 GTBO Garda Tujuh Buana Tbk --U2---2 78 80 80 80 2 100 8,000 1 69.565 82 J 30,100 75 B 100 266 GWSA Greenwood Sejahtera Tbk. --U6---1 92 90 86 87 -5 92,800 8,010,400 30 34.800 87 T/J 26,800 86 B 8,600 267 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 12,340,200 0 B 0 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,066,400 0 B 0 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 155 0 0 155 0 0 0 0 87.199 151 J 4,400 0 B 0 270 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 0 0 600 0 0 0 0 114.286 595 J 4,600 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 2,460 2,500 2,400 2,460 0 1,408,200 3,453,165,000 199 66.486 2,490 J 10,000 2,460 T/B 1,000 273 HELI Jaya Trishindo Tbk. --U7---2 196 195 185 186 -10 1,000 189,100 5 169.091 190 J 100 185 B 200 274 HERO Hero Supermarket Tbk. --U9---1 800 900 800 800 0 41,000 33,177,000 26 1,669.867 800 T/J 214,100 760 B 100 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,390 2,400 2,350 2,370 -20 27,900 66,497,000 35 725.525 2,390 J 100 2,360 B 9,100 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,100 1,260,000 1 923.077 600 T/J 16,200 0 B 0 277 HKMU HK Metals Utama Tbk. --U9---1 80 83 78 80 0 3,189,300 253,614,600 275 34.783 81 J 44,600 80 T/B 309,700 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,520 1,550 1,510 1,535 15 13,591,400 20,825,337,500 2,679 7,662.740 1,540 J 25,000 1,535 T/B 130,800 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 685 660 680 5 16,534,300 11,133,990,500 860 219.355 680 T/J 54,800 675 B 150,200 280 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 81 0 0 81 0 0 0 0 43.784 76 J 1,900 0 B 0 282 HRME Menteng Heritage Realty Tbk. --U9---2 230 0 0 230 0 0 0 0 219.048 0 J 0 0 B 0 283 HRTA Hartadinata Abadi Tbk. --M5---1 228 250 214 236 8 143,900 31,348,200 57 78.667 236 T/J 500 228 B 2,000 284 HRUM Harum Energy Tbk. --M2K--1 1,290 1,345 1,250 1,300 10 56,400 72,308,500 67 25.000 1,290 J 700 1,255 B 600 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 36,248,700 0 B 0 286 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 282 286 0 1,100 314,200 2 20.219 286 T/J 10,400 282 B 500 287 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 200 0 B 0 288 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,900 10,050 9,750 9,925 25 3,587,100 35,504,292,500 2,960 367.933 9,925 T/J 239,200 9,900 B 65,300 289 ICON Island Concepts Indonesia Tbk. --U9---2 60 64 56 64 4 57,500 3,530,600 21 122.850 62 J 100 57 B 200 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 116 120 108 109 -7 3,056,700 330,582,100 43 8.516 109 T/J 1,700 0 B 0 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 130 138 122 134 4 17,100 2,235,900 23 127.619 134 T/J 8,200 127 B 100 292 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 320 J 400 0 B 0 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 234 236 226 232 -2 153,300 34,939,600 12 151.634 234 J 25,400 228 B 300 294 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 30,900 1,545,000 5 14.286 50 T/J 19,292,400 0 B 0 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 270 278 270 270 0 1,891,900 516,752,400 204 225.000 270 T/J 4,500 268 B 232,700 297 IKBI Sumi Indo Kabel Tbk. --U4---2 228 230 228 228 0 16,500 3,779,200 6 20.677 228 T/J 42,700 220 B 100 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 484 484 472 474 -10 150,200 71,437,200 62 63.635 480 J 5,000 474 T/B 53,900 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 150 143 150 3 16,700 2,393,300 7 30.000 150 T/J 8,800 143 B 300 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,060 1,075 0 672,000 721,512,500 31 282.895 1,075 T/J 36,200 1,060 B 4,500 301 INAF Indofarma (Persero) Tbk. --U5---1 1,085 1,130 1,085 1,115 30 2,838,600 3,149,515,500 1,137 446.000 1,120 J 143,700 1,115 T/B 53,300 302 INAI Indal Aluminium Industry Tbk. --U3---2 328 334 318 318 -10 500 161,800 5 116.100 332 J 100 318 T/B 3,200 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 2,336,100 0 B 0 304 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 376 J 10,000 0 B 0 305 INCO Vale Indonesia Tbk. --M2XX-1 2,350 2,430 2,370 2,390 40 2,515,300 6,026,910,000 1,105 975.510 2,390 T/J 116,800 2,380 B 111,300 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,325 6,475 6,275 6,300 -25 4,302,000 27,181,460,000 3,432 1,078.416 6,325 J 900 6,300 T/B 156,200 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 52 53 51 52 0 143,300 7,330,500 67 47.273 52 T/J 61,000 51 B 2,200 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,040 2,110 2,000 2,010 -30 2,400 5,002,000 13 270.711 2,050 J 200 2,000 B 1,300 309 INDS Indospring Tbk. --M4---1 1,800 1,840 1,800 1,800 0 20,100 36,184,000 5 168.750 1,800 T/J 1,000 1,750 B 10,000 310 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 1,700 85,000 3 4.000 50 T/J 1,421,500 0 B 0 311 INDY Indika Energy Tbk. --M2K--1 710 780 725 755 45 14,833,000 11,278,894,500 3,120 25.593 760 J 1,095,800 755 T/B 541,900 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,950 5,275 4,980 5,225 275 4,328,000 22,342,920,000 2,472 269.237 5,250 J 103,100 5,225 T/B 2,900 313 INOV Inocycle Technology Group Tbk. --M3---2 316 306 294 302 -14 22,100 6,604,200 14 120.800 294 J 213,300 0 B 0 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 198,600 9,930,300 10 0.286 51 J 113,300 50 T/B 53,300 315 INPP Indonesian Paradise Property Tbk. --U9---2 710 710 710 710 0 100 71,000 1 676.190 0 J 0 665 B 100 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,580 3,540 3,560 10 1,266,800 4,510,533,000 360 1,289.855 3,560 T/J 1,600 3,550 B 500 317 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 900 J 60,400 0 B 0 318 INTA Intraco Penta Tbk. --U9---2 290 290 284 288 -2 5,200 1,497,400 3 203.016 288 T/J 19,600 284 B 200 319 INTD Inter Delta Tbk --U9---2 188 187 176 187 -1 500 89,300 3 57.591 188 J 400 0 B 0 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,575 10,725 10,200 10,500 -75 2,780,100 28,967,105,000 2,171 420.000 10,500 T/J 7,800 10,475 B 5,000 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 300 306 296 304 4 1,020,500 307,657,400 189 18.537 304 T/J 2,800 302 B 43,800 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 171 177 171 177 6 1,200 211,800 3 46.579 176 J 5,200 161 B 1,500 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 60 58 58 -2 32,200 1,899,200 9 27.619 60 J 100 58 T/B 5,300 324 IPTV MNC Vision Networks Tbk. --U9---1 390 398 388 392 2 10,394,600 4,099,193,200 11,786 163.333 392 T/J 328,200 390 B 210,000 325 IRRA Itama Ranoraya Tbk. XDU9---2 540 550 525 545 5 6,767,300 3,641,704,500 537 145.722 550 J 793,200 545 T/B 10,300 326 ISAT Indosat Tbk. --M7K--1 2,000 2,100 2,030 2,070 70 3,081,400 6,356,756,000 1,459 147.857 2,080 J 115,700 2,070 T/B 17,500 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 131 134 125 127 -4 5,051,900 647,610,200 681 43.051 128 J 69,400 126 B 213,200 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,280 3,300 3,060 3,110 -170 3,223,200 10,023,214,000 2,056 1,413.636 3,110 T/J 16,300 3,100 B 200 329 ITMA Sumber Energi Andalan Tbk. --U9---2 410 430 400 408 -2 15,240,600 6,490,050,400 131 117.410 410 J 3,000 408 T/B 9,900 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,900 7,125 6,900 7,100 200 850,800 6,004,387,500 1,475 50.714 7,100 T/J 39,800 7,075 B 13,600 331 JAST Jasnita Telekomindo Tbk. --U7---2 177 200 165 165 -12 256,000 42,431,600 123 67.073 165 T/J 53,400 0 B 0 332 JAWA Jaya Agra Wattie Tbk. --U1---1 69 0 0 69 0 0 0 0 13.800 74 J 60,700 69 B 400 333 JAYA Armada Berjaya Trans Tbk. --U7---2 57 59 57 57 0 575,000 33,058,200 28 19.792 57 T/J 22,800 56 B 110,100 334 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,800 J 100 0 B 0 335 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,392,200 0 B 0 336 JIHD Jakarta International Hotels & Development Tbk. --U9---2 434 432 428 428 -6 7,000 3,010,000 2 242.782 428 T/J 10,100 408 B 20,000 337 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 400 J 2,300 0 B 0 338 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---2 242 228 226 226 -16 1,700 385,400 9 161.429 226 T/J 19,300 0 B 0 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 945 890 920 25 27,058,100 24,983,227,000 3,705 251.504 920 T/J 1,676,500 915 B 573,000 341 JRPT Jaya Real Property Tbk. --M6K--1 390 392 374 378 -12 7,998,600 3,029,129,000 670 363.462 382 J 10,000 378 T/B 423,700 342 JSKY Sky Energy Indonesia Tbk. --U4---1 95 97 89 95 0 1,654,200 156,642,600 296 47.500 95 T/J 121,800 94 B 249,500 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,550 2,590 2,450 2,560 10 13,759,300 34,646,696,000 3,304 150.961 2,570 J 700 2,560 T/B 74,600 344 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---2 820 825 810 810 -10 147,100 120,558,000 16 1,800.000 825 J 31,500 810 T/B 14,700 346 KAEF Kimia Farma Tbk. --M5---1 1,245 1,310 1,240 1,295 50 9,913,400 12,745,792,000 2,812 1,295.000 1,300 J 142,200 1,295 T/B 766,100 347 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 89,400 0 B 0 348 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 24,400 1,220,000 3 33.333 50 T/J 780,300 0 B 0 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 228 270 228 260 32 55,167,000 14,034,151,200 7,534 260.000 262 J 27,100 260 T/B 23,500 350 KBLI KMI Wire & Cable Tbk. --M4K--1 396 398 380 386 -10 1,223,400 472,923,200 216 46.902 386 T/J 88,200 384 B 15,800 351 KBLM Kabelindo Murni Tbk. --U4---2 326 406 314 378 52 292,200 105,825,000 126 12.600 378 T/J 54,200 368 B 10,000 352 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 370 J 154,100 0 B 0 353 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---2 650 0 0 650 0 0 0 0 162.500 670 J 300 615 B 2,200 355 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 324 330 -18 126,900 41,648,600 36 83.333 330 T/J 77,000 324 B 4,000 356 KEJU Mulia Boga Raya Tbk. --U5---2 720 740 715 740 20 1,900 1,371,500 10 98.667 740 T/J 6,400 715 B 100 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 252,000 0 B 0 358 KICI Kedaung Indah Can Tbk --U5---1 198 0 0 198 0 0 0 0 42.037 197 J 200 185 B 200 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 130 133 125 126 -4 602,200 76,393,500 124 4.372 126 T/J 11,400 125 B 56,600 360 KINO Kino Indonesia Tbk. --M5---1 2,600 2,610 2,520 2,570 -30 376,600 963,313,000 222 67.632 2,570 T/J 1,900 2,550 B 1,600 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 180 180 180 -11 1,500 270,000 2 60.000 190 J 3,000 180 T/B 1,700 362 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 1,260 1,260 0 100 126,000 1 623.762 1,260 T/J 1,900 0 B 0 363 KKGI Resource Alam Indonesia Tbk. --U2---1 200 197 188 197 -3 700 135,600 4 691.228 197 T/J 2,300 188 B 100 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,255 1,330 1,255 1,330 75 38,936,000 50,395,754,000 5,891 12,971.813 1,335 J 279,400 1,330 T/B 3,918,300 365 KMTR Kirana Megatara Tbk. --U3---2 250 0 0 250 0 0 0 0 54.585 262 J 300 234 B 1,200 366 KOBX Kobexindo Tractors Tbk. --U9---1 80 84 80 81 1 277,000 22,570,600 39 20.250 81 T/J 118,100 80 B 186,300 367 KOIN Kokoh Inti Arebama Tbk --U9---2 135 135 126 135 0 700 89,600 4 91.324 134 J 5,500 0 B 0 368 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 0 J 0 0 B 0 369 KOPI Mitra Energi Persada Tbk. --U7---2 545 550 545 545 0 27,600 15,077,000 9 137.975 545 T/J 2,700 530 B 600 370 KOTA DMS Propertindo Tbk. --U6---1 470 500 480 500 30 2,805,700 1,396,028,600 341 250.000 500 T/J 107,400 482 B 1,000 371 KPAL Steadfast Marine Tbk. --U4---1 85 89 80 84 -1 375,700 31,421,100 126 73.043 84 T/J 30,900 83 B 200 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 7,700 385,000 7 29.762 50 T/J 1,207,900 0 B 0 373 KPIG MNC Land Tbk. --M9---2 115 117 114 114 -1 2,077,000 237,176,100 40 245.304 115 J 660,500 114 T/B 42,900 374 KRAH Grand Kartech Tbk. --U4---2 525 525 500 525 0 2,000 1,047,500 4 190.909 500 J 1,400 0 B 0 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 162 165 153 160 -2 527,600 84,530,800 178 19.892 163 J 10,000 160 T/B 76,100 376 KREN Kresna Graha Investama Tbk. --U9---1 147 145 137 137 -10 13,093,000 1,812,902,400 1,297 1,425.302 137 T/J 2,549,900 0 B 0 377 LAND Trimitra Propertindo Tbk. --U6---2 322 308 300 300 -22 197,400 59,321,200 40 76.923 300 T/J 135,900 0 B 0 378 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 39,248,000 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---2 314 310 300 310 -4 300 92,000 2 149.038 310 T/J 7,300 300 B 19,900 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 20,603,200 0 B 0 382 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,300 J 600 0 B 0 383 LINK Link Net Tbk. --M9---1 2,800 2,950 2,690 2,950 150 97,200 274,619,000 228 184.375 2,950 T/J 1,600 2,870 B 500 384 LION Lion Metal Works Tbk. --U3---1 228 236 214 220 -8 76,900 16,987,200 39 137.785 220 T/J 17,800 214 B 500 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 15.714 50 J 1,520,500 0 B 0 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 84 83 84 0 300 25,100 2 12.257 84 T/J 52,400 80 B 300 387 LMSH Lionmesh Prima Tbk. --U3---2 234 234 234 234 0 13,600 3,182,400 2 32.500 234 T/J 6,200 228 B 2,000 388 LPCK Lippo Cikarang Tbk --U6---1 670 700 645 675 5 1,027,600 690,396,500 295 76.104 695 J 1,100 675 T/B 37,200 389 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,950 J 100 0 B 0 390 LPIN Multi Prima Sejahtera Tbk --U4---2 158 190 148 190 32 400 65,300 4 86.667 190 T/J 6,900 157 B 10,000 391 LPKR Lippo Karawaci Tbk. --M6K--1 126 133 127 133 7 10,790,000 1,393,323,800 976 42.948 134 J 234,000 133 T/B 12,000 392 LPLI Star Pacific Tbk --U9---2 82 78 77 77 -5 21,600 1,663,800 5 2.375 77 T/J 8,400 0 B 0 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,265 1,285 1,200 1,235 -30 5,801,000 7,145,524,000 2,880 27.985 1,235 T/J 68,500 1,230 B 54,600 394 LPPS Lippo Securities Tbk. --U8---2 70 0 0 70 0 0 0 0 4.755 70 J 16,000 67 B 500 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 157 156 156 156 -1 15,000 2,340,000 2 17.333 156 T/J 1,286,000 0 B 0 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 615 630 605 610 -5 16,895,500 10,348,523,500 1,847 157.419 615 J 100,000 610 T/B 1,171,100 397 LTLS Lautan Luas Tbk. --U9---1 322 360 328 356 34 861,800 298,595,800 274 125.845 360 J 14,500 356 T/B 62,800 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 370 418 370 384 14 2,762,700 1,080,392,000 1,134 134.266 386 J 27,100 384 T/B 225,500 399 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 31,351,600 0 B 0 401 MAIN Malindo Feedmill Tbk. --M3K--1 540 570 530 545 5 10,088,500 5,567,148,000 1,500 309.659 550 J 100,100 545 T/B 206,100 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,100 105,000 3 6.835 50 T/J 346,808,200 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 2,100 2,100 1,955 1,955 -145 674,500 1,321,618,500 208 93.095 1,955 T/J 668,000 0 B 0 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 1,690 1,575 1,575 -115 10,500 16,604,500 6 93.750 1,575 T/J 1,000 0 B 0 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 615 620 590 605 -10 10,804,000 6,493,185,000 1,990 970.874 605 T/J 2,422,200 600 B 2,100 407 MARI Mahaka Radio Integra Tbk. --M9---2 160 0 0 160 0 0 0 0 213.333 159 J 6,700 0 B 0 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 346 340 342 -2 1,130,100 386,993,800 163 684.000 344 J 40,100 342 T/B 161,100 409 MASA Multistrada Arah Sarana Tbk. --U4---1 370 462 348 362 -8 9,400 3,549,000 11 257.395 460 J 1,300 362 T/B 22,500 410 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 6,000 6,000 6,000 0 100 600,000 1 2,728.054 6,600 J 100 0 B 0 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,580 1,635 1,580 1,610 30 8,000 12,783,500 7 123.846 1,605 J 3,500 1,540 B 300 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 296 312 298 302 6 1,305,900 397,088,200 132 18.875 304 J 6,300 302 T/B 4,000 413 MBTO Martina Berto Tbk. --U5---1 72 75 67 74 2 1,100 75,200 4 10.000 74 T/J 52,900 67 B 15,800 414 MCAS M Cash Integrasi Tbk. --U9---2 970 970 935 940 -30 12,900 12,325,000 29 67.870 945 J 283,900 940 T/B 900 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 96 115 96 107 11 18,154,600 1,946,880,400 2,165 95.971 108 J 25,100 107 T/B 157,200 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 8,600 430,000 5 36.232 50 T/J 34,958,400 0 B 0 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,270 1,285 1,245 1,250 -20 51,743,800 65,811,347,500 1,084 325.952 1,250 T/J 5,005,800 1,245 B 483,600 418 MDKI Emdeki Utama Tbk. CDU3---2 155 164 145 148 -7 1,256,000 189,270,500 121 34.635 150 J 433,000 148 T/B 109,100 419 MDLN Modernland Realty Tbk. --M6---1 79 81 76 77 -2 20,661,600 1,599,329,500 770 22.852 78 J 3,936,100 77 T/B 89,200 420 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 36,336,600 0 B 0 421 MEDC Medco Energi Internasional Tbk. --M2K--1 410 420 402 412 2 41,110,700 17,119,933,800 1,343 725.646 414 J 1,725,800 412 T/B 1,726,700 422 MEGA Bank Mega Tbk. --U8---1 6,300 6,400 6,400 6,400 100 100 640,000 1 4,665.131 6,400 T/J 1,000 6,200 B 500 423 MERK Merck Tbk. --U5---2 1,965 1,990 1,940 1,985 20 37,800 74,108,500 30 5,233.738 1,985 T/J 11,500 1,960 B 1,000 424 META Nusantara Infrastructure Tbk. --U7---1 90 109 90 93 3 2,549,300 244,540,600 226 28.175 94 J 2,500 91 B 500 425 MFIN Mandala Multifinance Tbk. --U8---2 1,095 0 0 1,095 0 0 0 0 1,123.077 1,060 J 7,000 0 B 0 426 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 600 570 560 560 -40 1,800 1,011,000 7 280.000 560 T/J 101,500 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--1 660 665 655 660 0 3,046,600 2,010,983,500 147 293.333 660 T/J 137,100 655 B 464,600 429 MICE Multi Indocitra Tbk. --U9---2 330 332 318 332 2 200 65,000 2 67.755 334 J 200 318 B 900 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,350 1,300 1,300 0 100,100 130,138,000 4 472.727 1,325 J 100 1,305 B 500 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,940 1,985 1,890 1,910 -30 834,000 1,598,351,000 747 112.453 1,920 J 4,100 1,910 T/B 36,900 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 300 15,000 3 238.095 50 T/J 588,700 0 B 0 433 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 6,190,800 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 0 0 50 0 0 0 0 125.000 50 J 16,051,300 0 B 0 436 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,825 J 1,100 0 B 0 437 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,000 10,975 10,950 10,975 -25 52,100 571,795,000 9 69,904.459 11,000 J 200 10,850 B 300 438 MLIA Mulia Industrindo Tbk --U3---2 510 520 498 520 10 7,932,800 4,044,179,500 253 86.848 520 T/J 37,800 510 B 1,000 439 MLPL Multipolar Tbk. --M9---1 51 51 50 50 -1 2,860,100 143,008,000 31 5.735 51 J 1,323,600 50 T/B 1,879,500 440 MLPT Multipolar Technology Tbk. --U9---1 350 360 342 342 -8 11,400 3,985,400 9 71.250 358 J 4,700 344 B 5,100 441 MMLP Mega Manunggal Property Tbk. --M6---2 138 144 139 143 5 2,000 283,900 5 24.444 143 T/J 1,200 139 B 2,700 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 910 860 875 -20 21,941,800 19,206,229,500 4,960 97.222 875 T/J 1,946,100 870 B 523,700 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 189.655 1,090 J 100 1,025 B 1,000 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 505 520 496 510 5 660,600 333,176,600 326 34.000 510 T/J 53,900 505 B 5,200 445 MPOW Megapower Makmur Tbk. --U7---2 66 66 62 65 -1 127,400 8,099,600 39 32.500 64 J 3,100 62 B 37,200 446 MPPA Matahari Putra Prima Tbk. --U9---1 110 111 103 105 -5 846,100 89,975,800 140 44.145 108 J 30,300 105 T/B 6,900 447 MPRO Maha Properti Indonesia Tbk. --U6---2 920 920 870 920 0 300 271,000 3 836.364 920 T/J 900 0 B 0 448 MRAT Mustika Ratu Tbk. --U5---1 129 130 120 129 0 1,700 218,900 4 19.846 129 T/J 28,900 121 B 2,700 449 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,550 J 500 0 B 0 450 MSIN MNC Studios International Tbk. --M9---2 318 320 296 316 -2 2,920,500 906,103,000 535 63.200 316 T/J 191,300 314 B 110,000 451 MSKY MNC Sky Vision Tbk. --U9---1 1,170 1,165 1,165 1,165 -5 300 349,500 1 76.645 1,165 T/J 9,700 1,160 B 500 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,055 1,180 1,030 1,070 15 1,120,500 1,228,487,500 915 1,926.262 1,095 J 200 1,070 T/B 11,500 453 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 83,351,200 0 B 0 454 MTLA Metropolitan Land Tbk. --U6---1 340 340 320 338 -2 700 235,800 4 142.106 340 J 9,500 320 B 6,400 455 MTPS Meta Epsi Tbk. --U7---2 282 294 264 264 -18 28,000 7,475,800 42 82.500 264 T/J 19,600 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---2 185 200 200 200 15 300 60,000 2 51.249 200 T/J 4,600 190 B 100 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 51 51 51 0 3,500 178,500 3 51.000 51 T/J 26,700 50 B 302,200 459 MYOH Samindo Resources Tbk. --U2---1 1,225 1,225 1,180 1,180 -45 615,200 732,633,000 78 140.547 1,180 T/J 5,300 1,175 B 1,000 460 MYOR Mayora Indah Tbk. --M5KB-1 2,180 2,270 2,150 2,190 10 7,115,500 15,713,622,000 1,882 10,955.478 2,200 J 243,900 2,190 T/B 27,600 461 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 50 53 53 53 3 200 10,600 2 7.966 52 J 35,300 0 B 0 464 NASA Ayana Land International Tbk. --U9---2 200 200 200 200 0 100 20,000 1 194.175 200 T/J 11,400 0 B 0 465 NATO Nusantara Properti Internasional Tbk. --U9---2 715 700 665 665 -50 33,300 22,197,000 31 645.631 665 T/J 160,300 0 B 0 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 110 106 110 0 600 64,400 4 65.476 120 J 100 110 T/B 19,800 467 NFCX NFC Indonesia Tbk. --U9---2 2,250 0 0 2,250 0 0 0 0 121.622 2,250 J 2,262,100 0 B 0 468 NICK Charnic Capital Tbk. --U9---2 344 0 0 344 0 0 0 0 172.000 336 J 100 0 B 0 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 404 410 400 406 2 741,600 299,397,400 296 124.923 408 J 33,100 406 T/B 42,900 470 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---2 145 152 140 140 -5 400 57,500 3 133.333 140 T/J 1,105,200 0 B 0 472 NISP Bank OCBC NISP Tbk. --U8---1 740 750 700 710 -30 13,200 9,369,000 16 860.356 720 J 6,200 705 B 200 473 NOBU Bank Nationalnobu Tbk. --U8---1 1,045 0 0 1,045 0 0 0 0 278.667 1,000 J 2,000 0 B 0 474 NRCA Nusa Raya Cipta Tbk. --U6---1 280 290 278 290 10 366,600 102,728,800 18 34.118 290 T/J 49,200 278 B 46,200 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 53,717,000 0 B 0 476 NZIA Nusantara Almazia Tbk. --U6---1 143 163 133 133 -10 63,400 8,760,000 57 60.455 154 J 5,700 133 T/B 37,700 477 OASA Protech Mitra Perkasa Tbk. --U7---2 340 410 320 320 -20 1,000,800 330,303,000 7 168.421 396 J 5,000 0 B 0 478 OCAP Onix Capital Tbk. --U9---2 134 125 125 125 -9 400 50,000 2 62.500 125 T/J 35,700 0 B 0 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 52 58 51 54 2 769,700 41,781,900 243 135.105 55 J 10,800 54 T/B 3,500 480 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 93 94 90 90 -3 1,588,000 145,072,900 78 66.667 91 J 246,100 90 T/B 25,286,400 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,100 55,000 11 98.922 50 T/J 1,792,000 0 B 0 483 PALM Provident Agro Tbk. --U1---2 186 0 0 186 0 0 0 0 50.838 200 J 101,000 173 B 2,100 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 84 80 79 79 -5 906,100 71,597,000 137 79.000 79 T/J 3,876,900 0 B 0 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 71 70 70 70 -1 215,500 15,085,000 43 64.815 70 T/J 600 68 B 700 486 PANR Panorama Sentrawisata Tbk. --U9---1 59 59 55 55 -4 1,719,500 95,226,000 185 32.999 55 T/J 548,000 0 B 0 487 PANS Panin Sekuritas Tbk. --U8---1 670 700 670 670 0 1,025,300 687,328,000 93 487.273 670 T/J 94,900 665 B 2,600 488 PBID Panca Budi Idaman Tbk. --U3---1 905 905 890 905 0 6,400 5,730,500 8 106.471 905 T/J 5,800 890 B 5,100 489 PBRX Pan Brothers Tbk. --M4---1 177 185 169 170 -7 129,600 22,211,300 66 300.885 170 T/J 114,700 169 B 23,200 490 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 40,100 0 B 0 491 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 220 208 220 2 400 85,600 4 146.667 220 T/J 20,300 206 B 100 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 610 600 600 600 -10 100 60,000 1 300.000 600 T/J 3,000 590 B 500 493 PEGE Panca Global Kapital Tbk. --U9---2 150 162 140 141 -9 3,000 424,300 5 304.628 160 J 100 140 B 2,100 494 PEHA Phapros Tbk. --U5---2 910 970 920 960 50 17,600 16,659,000 21 80.134 960 T/J 4,900 950 B 100 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 770 790 760 785 15 50,742,100 39,495,668,500 3,403 261.667 790 J 1,302,000 785 T/B 4,294,600 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 82 82 82 82 0 1,200 98,400 2 102.500 81 J 100 75 B 1,500 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 0 0 304 0 0 0 0 405.333 300 J 3,000 0 B 0 498 PICO Pelangi Indah Canindo Tbk --U3---2 268 272 250 250 -18 389,800 101,671,000 52 38.462 262 J 3,000 250 T/B 100,000 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 410 438 406 410 0 267,300 109,845,800 59 80.000 410 T/J 67,900 406 B 1,400 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,473,100 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. CDU6---1 2,510 2,470 2,410 2,450 -60 12,000 29,397,000 26 1,016.640 2,600 J 100 2,450 T/B 1,100 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 130 130 126 127 -3 83,100 10,513,600 11 101.600 130 J 216,100 127 T/B 66,600 504 PNBN Bank Pan Indonesia Tbk --M8K--1 745 755 720 750 5 167,500 124,832,500 68 1,248.751 755 J 22,700 750 T/B 4,100 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 800 40,000 3 50.000 50 T/J 3,616,900 0 B 0 506 PNIN Paninvest Tbk. --U8---1 720 725 700 725 5 92,500 66,453,000 49 770.949 725 T/J 12,800 720 B 400 507 PNLF Panin Financial Tbk. --M8K--1 171 175 168 172 1 4,294,800 733,936,500 799 185.906 172 T/J 19,300 171 B 100 508 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 72 94 67 87 15 1,045,000 81,666,100 307 64.444 87 T/J 56,900 86 B 15,700 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,120 1,185 1,170 1,180 60 400 472,000 4 72.171 1,180 T/J 900 1,050 B 100 511 POLL Pollux Properti Indonesia Tbk. --U6---1 5,875 6,300 5,475 5,475 -400 12,200 68,455,000 47 890.244 5,475 T/J 12,100 0 B 0 512 POLU Golden Flower Tbk. --U4---2 1,105 1,030 1,030 1,030 -75 200 206,000 2 357.639 1,030 T/J 9,000 0 B 0 513 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 2,600 130,000 2 0.429 50 T/J 1,101,600 0 B 0 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 300 15,000 2 31.736 50 T/J 37,579,100 0 B 0 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 560 J 1,400 0 B 0 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 400 20,000 3 33.333 50 T/J 7,808,300 0 B 0 517 POWR Cikarang Listrindo Tbk. --M7---2 675 675 635 675 0 678,400 449,024,500 289 45.000 675 T/J 958,000 645 B 5,000 518 PPRE PP Presisi Tbk. --U7---1 126 129 125 125 -1 13,316,000 1,689,958,100 2,695 29.070 126 J 12,000 125 T/B 265,200 519 PPRO PP Properti Tbk. --U6K--1 51 51 50 51 0 53,157,400 2,659,471,400 842 110.270 51 T/J 43,724,600 50 B 17,073,000 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 158 147 156 -2 400 61,700 4 87.823 155 J 4,100 147 B 400 521 PRDA Prodia Widyahusada Tbk. CDU9---1 3,320 3,340 3,280 3,340 20 6,400 21,208,000 29 51.385 3,340 T/J 51,000 3,300 B 1,300 522 PRIM Royal Prima Tbk. --U9---2 312 332 310 310 -2 595,800 185,891,200 6 62.000 294 J 100 0 B 0 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 197 190 194 0 15,457,900 2,966,313,200 2,674 629.400 194 T/J 187,800 193 B 3,000 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 0 0 126 0 0 0 0 12.600 123 J 400 118 B 100 525 PSGO Palma Serasih Tbk. --U1---2 110 112 103 111 1 21,700 2,338,800 25 105.714 111 T/J 3,300 103 B 500 526 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,707,400 0 B 0 527 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 138 137 137 0 10,000 1,376,100 14 101.481 137 T/J 400 135 B 1,000 528 PTBA Bukit Asam Tbk. --M2BX-1 1,850 1,890 1,815 1,825 -25 16,358,000 30,123,316,000 4,977 1,586.957 1,830 J 14,600 1,825 T/B 994,900 529 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 65 B 21,100 530 PTPP PP (Persero) Tbk. --M6XX-1 600 630 585 605 5 15,625,000 9,395,261,500 2,004 113.722 610 J 374,000 605 T/B 1,983,900 531 PTPW Pratama Widya Tbk. --U7---2 660 625 625 625 -35 200 125,000 1 96.154 795 J 1,600 625 T/B 9,800 532 PTRO Petrosea Tbk. XDM2---1 1,215 1,245 1,195 1,205 -10 393,700 477,375,000 317 964.000 1,205 T/J 20,900 1,200 B 13,100 533 PTSN Sat Nusapersada Tbk --M4---1 166 168 163 168 2 328,000 53,944,000 77 86.897 170 J 64,700 168 T/B 157,800 534 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 313.725 4,550 J 7,900 3,720 B 100 535 PUDP Pudjiadi Prestige Tbk. --U9---1 202 0 0 202 0 0 0 0 25.195 246 J 900 193 B 5,000 536 PURA Putra Rajawali Kencana Tbk. --U7---2 90 92 84 84 -6 32,709,000 2,828,442,300 6,356 80.000 84 T/J 2,142,400 0 B 0 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 109 112 102 104 -5 3,879,100 412,703,200 490 34.667 104 T/J 163,100 103 B 156,300 538 PWON Pakuwon Jati Tbk. --M6B3-1 350 354 326 338 -12 125,226,300 41,500,512,000 6,363 1,303.057 340 J 385,100 338 T/B 1,520,200 539 PYFA Pyridam Farma Tbk --U5---2 200 196 190 196 -4 56,800 10,832,200 15 192.082 197 J 600 196 T/B 53,400 540 PZZA Sarimelati Kencana Tbk. --U9---1 600 620 600 615 15 217,600 132,702,500 157 55.909 620 J 21,900 615 T/B 76,800 541 RAJA Rukun Raharja Tbk. --M7---1 91 94 89 91 0 3,051,600 276,112,200 379 312.586 91 T/J 154,600 90 B 78,600 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 555 560 530 545 -10 2,897,400 1,572,738,000 636 340.625 545 T/J 48,400 540 B 20,800 543 RANC Supra Boga Lestari Tbk. --U9---1 350 386 350 372 22 652,100 240,851,200 66 74.400 376 J 20,000 372 T/B 50,200 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 39,900 1,995,000 1 15.994 50 T/J 5,000,000 0 B 0 545 RDTX Roda Vivatex Tbk --U6---1 4,790 4,710 4,700 4,710 -80 2,000 9,410,000 6 248.131 4,720 J 1,000 4,500 B 2,500 546 REAL Repower Asia Indonesia Tbk. --U6---2 73 81 73 76 3 439,104,300 33,562,913,500 32,041 76.000 76 T/J 5,540,100 75 B 1,721,300 547 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 220 220 220 -8 500 110,000 1 101.538 220 T/J 11,500 0 B 0 548 RICY Ricky Putra Globalindo Tbk --U4---1 107 120 107 108 1 5,900 637,500 19 17.153 109 J 8,800 107 B 100 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 198 188 188 188 -10 100 18,800 1 77.033 200 J 9,000 188 T/B 2,100 550 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---2 416 424 414 424 8 432,100 180,759,400 134 260.123 424 T/J 14,400 422 B 200 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 264 276 250 272 8 900 229,800 3 2,128.326 270 J 19,400 250 B 300 553 RODA Pikko Land Development Tbk. --U6---2 50 51 50 51 1 10,200 515,200 4 81.431 51 T/J 10,800 0 B 0 554 RONY Aesler Grup Internasional Tbk. --U9---2 250 234 234 234 -16 5,300 1,240,200 8 234.000 234 T/J 580,000 0 B 0 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,245 1,245 1,210 1,210 -35 101,800 123,420,500 58 474.510 1,210 T/J 762,600 1,205 B 3,500 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 178 180 167 167 -11 600 103,100 4 66.800 180 J 149,900 167 T/B 12,800 557 SAFE Steady Safe Tbk --U7---2 182 183 179 182 0 236,100 42,856,200 53 18.323 216 J 100 182 T/B 1,500 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 0 0 140 0 0 0 0 175.000 138 J 100 133 B 200 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 362 382 362 382 20 532,700 198,947,000 147 318.333 384 J 59,500 382 T/B 1,200 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 0 0 1,145 0 0 0 0 458.000 1,145 J 100 0 B 0 561 SATU Kota Satu Properti Tbk. --U6---2 52 0 0 52 0 0 0 0 44.444 50 J 1,334,900 0 B 0 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 115 120 108 114 -1 9,071,000 1,026,907,400 1,163 108.571 115 J 50,000 114 T/B 49,500 563 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,150 J 1,000 8,600 B 2,000 564 SCMA Surya Citra Media Tbk. --M9XX-1 780 800 775 790 10 7,338,000 5,781,573,000 1,485 357.380 795 J 361,300 790 T/B 692,400 565 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 5,000 1 27.536 50 T/J 1,353,900 0 B 0 567 SDPC Millennium Pharmacon International Tbk. --U9---1 93 93 90 91 -2 14,400 1,327,600 8 60.744 92 J 700 90 B 500 568 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 10,100 0 B 0 569 SFAN Surya Fajar Capital Tbk. --U9---2 715 710 710 710 -5 47,600 33,796,000 5 377.660 710 T/J 400 705 B 1,800 570 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,500 2,510 10 16,800 42,134,000 12 107.265 2,510 T/J 2,900 2,500 B 1,100 571 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,500 3,500 3,500 200 400 1,400,000 2 162.648 3,300 J 20,000 0 B 0 572 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 670 660 670 10 451,600 299,736,000 95 478.571 670 T/J 14,500 660 B 500 573 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,145 1,185 1,145 1,175 30 2,032,400 2,372,079,500 1,036 202.586 1,180 J 99,900 1,175 T/B 8,200 574 SILO Siloam International Hospitals Tbk. --M9K--1 4,710 4,800 4,740 4,750 40 311,300 1,479,939,000 188 53.948 4,750 T/J 2,700 4,740 B 1,400 575 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---1 204 204 198 200 -4 1,290,800 258,892,100 214 18.182 202 J 176,400 200 T/B 300 577 SINI Singaraja Putra Tbk. --U3---2 1,300 0 0 1,300 0 0 0 0 1,203.704 1,240 J 200 0 B 0 578 SIPD Sierad Produce Tbk. --U3---2 1,100 1,050 1,025 1,025 -75 1,400 1,443,000 7 1.139 1,035 J 500 1,025 T/B 200 579 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 350 J 2,300 262 B 600 580 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---2 438 458 422 422 -16 227,400 100,134,600 34 60.286 438 J 10,000 422 T/B 96,900 582 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 4,710 4,760 4,710 4,720 10 224,800 1,064,626,000 34 4,104.348 4,750 J 100 4,730 B 500 584 SMAR Smart Tbk. --U1---2 2,860 2,860 2,860 2,860 0 200 572,000 1 944.955 2,880 J 100 2,850 B 2,000 585 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 302 280 288 2 10,575,500 3,078,383,800 1,228 51.429 290 J 236,000 288 T/B 641,100 586 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,385 1,385 1,290 1,290 -95 97,900 126,888,000 95 1,557.971 1,290 T/J 23,400 0 B 0 587 SMDM Suryamas Dutamakmur Tbk. --U6---2 84 79 79 79 -5 600 47,400 2 10.009 83 J 1,000 79 T/B 14,400 588 SMDR Samudera Indonesia Tbk. --U7---1 145 150 135 143 -2 865,000 127,515,800 54 573.882 145 J 3,100 143 T/B 900 589 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,700 7,150 6,600 7,150 450 8,112,700 56,045,480,000 4,146 2,487.995 7,175 J 21,800 7,150 T/B 145,600 590 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 183 190 183 190 7 300 55,600 2 98.446 188 J 24,200 178 B 2,500 591 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 0 0 12,500 0 0 0 0 931.814 12,200 J 100 0 B 0 592 SMMT Golden Eagle Energy Tbk. --U2---2 84 87 79 84 0 20,700 1,639,500 7 196.519 83 J 30,000 79 B 30,000 593 SMRA Summarecon Agung Tbk. --M6K--1 414 430 410 426 12 22,967,000 9,635,685,600 1,730 699.967 428 J 240,900 426 T/B 251,000 594 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 1,260 1,260 1,200 1,200 -60 1,867,500 2,298,808,500 360 3,205.214 1,205 J 7,700 1,200 T/B 19,800 596 SOCI Soechi Lines Tbk. --M7---1 119 122 115 121 2 4,077,900 492,868,100 294 22.000 121 T/J 175,300 120 B 85,000 597 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 200 0 B 0 598 SOSS Shield On Service Tbk. --U9---2 418 418 418 418 0 100 41,800 1 151.449 400 J 1,800 390 B 100 599 SOTS Satria Mega Kencana Tbk. --U9---2 208 0 0 208 0 0 0 0 126.061 194 J 6,300 0 B 0 600 SPMA Suparma Tbk. --U3---1 258 260 246 260 2 5,600 1,443,800 8 116.550 260 T/J 38,700 246 B 20,700 601 SPTO Surya Pertiwi Tbk. --M9K--2 510 515 515 515 5 500 257,500 2 44.397 560 J 2,000 515 T/B 9,500 602 SQMI Wilton Makmur Indonesia Tbk. --U9---2 206 210 200 204 -2 3,189,900 655,271,400 311 115.924 204 T/J 81,100 202 B 230,900 603 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 150 162 142 156 6 103,100 15,263,300 35 166.487 150 J 500 147 B 5,000 604 SRIL Sri Rejeki Isman Tbk. --M4LK-1 156 159 154 154 -2 6,207,800 963,332,900 741 64.167 155 J 64,500 154 T/B 913,400 605 SRSN Indo Acidatama Tbk --U3---1 51 52 50 51 0 5,219,200 265,571,600 229 9.289 51 T/J 554,400 50 B 5,704,400 606 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,980 2,900 2,900 0 20,000 58,102,000 32 52.727 2,900 T/J 1,566,400 2,870 B 300 607 SSIA Surya Semesta Internusa Tbk. --M6K--1 290 296 280 286 -4 39,421,800 11,403,655,000 1,274 117.333 286 T/J 20,000 284 B 340,000 608 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 885 925 885 895 10 74,600 66,783,000 38 133.582 895 T/J 104,800 890 B 76,900 609 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 466 J 2,000 0 B 0 610 STAR Buana Artha Anugerah Tbk. --U4---1 138 139 132 138 0 51,100 7,047,100 7 135.294 138 T/J 144,600 135 B 400 611 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,550 J 10,000 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 9,537,600 0 B 0 614 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,850 J 200 0 B 0 615 SURE Super Energy Tbk. --U2---2 2,830 2,860 2,830 2,860 30 80,100 229,083,000 11 1,845.161 2,860 T/J 35,700 2,830 B 2,000 616 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 100 92 95 0 118,100 11,309,600 52 59.375 95 T/J 27,400 93 B 10,100 617 TALF Tunas Alfin Tbk. --U3---2 268 0 0 268 0 0 0 0 67.848 264 J 4,500 0 B 0 618 TAMA Lancartama Sejati Tbk. --U6---2 139 140 131 140 1 5,400 709,200 5 80.000 139 J 13,300 132 B 10,000 619 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 50 50 50 0 500 25,000 2 8.929 50 T/J 42,928,600 0 B 0 622 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,090 1,110 1,060 1,080 -10 48,154,300 52,870,535,500 1,349 266.667 1,080 T/J 2,000 1,075 B 25,500 623 TBLA Tunas Baru Lampung Tbk. --M5---1 510 515 500 505 -5 940,200 477,844,000 142 114.995 505 T/J 47,200 500 B 460,200 624 TBMS Tembaga Mulia Semanan Tbk. --U3---2 560 0 0 560 0 0 0 0 79.433 610 J 5,000 565 B 100 625 TCID Mandom Indonesia Tbk. --U5---1 9,300 9,075 8,825 8,850 -450 9,200 81,480,000 11 868.056 9,150 J 1,000 8,825 B 23,200 626 TCPI Transcoal Pacific Tbk. --U7---2 4,800 5,100 4,800 4,920 120 9,802,400 47,891,339,500 6,118 3,565.217 4,920 T/J 47,800 4,910 B 4,600 627 TDPM Tridomain Performance Materials Tbk. --M3K--1 109 112 102 109 0 59,900 6,294,500 60 47.807 107 J 8,900 103 B 3,400 628 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 0 0 1,600 0 0 0 0 146.119 1,600 J 2,300 1,595 B 1,900 629 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 120 124 112 114 -6 30,122,400 3,518,654,800 2,093 36.774 114 T/J 39,700 113 B 360,600 630 TFAS Telefast Indonesia Tbk. --U9---2 175 177 177 177 2 11,400 2,017,800 8 98.333 177 T/J 61,000 0 B 0 631 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 230 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 78 78 73 77 -1 10,922,800 812,861,100 1,174 38.500 78 J 292,500 77 T/B 372,100 634 TIFA Tifa Finance Tbk. --U8---2 191 190 179 190 -1 50,300 9,554,400 4 95.000 190 T/J 110,000 185 B 18,000 635 TINS Timah Tbk. --M2K--1 456 480 454 462 6 4,486,600 2,081,463,800 676 236.079 466 J 558,000 462 T/B 322,600 636 TIRA Tira Austenite Tbk --U9---2 274 274 260 260 -14 7,100 1,935,600 11 116.690 274 J 24,000 260 T/B 300 637 TIRT Tirta Mahakam Resources Tbk --U3---1 56 0 0 56 0 0 0 0 25.600 55 J 70,000 53 B 300 638 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,710 4,990 4,720 4,920 210 3,219,700 15,581,790,000 2,601 304.195 4,920 T/J 600 4,910 B 400 639 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,090 3,200 3,100 3,150 60 85,475,400 270,126,668,000 10,340 1,655.412 3,170 J 9,100 3,150 T/B 1,377,900 640 TMAS Temas Tbk. --M7---1 106 114 99 100 -6 1,395,400 139,967,000 179 230.001 100 T/J 36,400 99 B 321,300 641 TMPO Tempo Intimedia Tbk. --U9---2 139 0 0 139 0 0 0 0 48.287 139 J 1,200 130 B 500 642 TNCA Trimuda Nuansa Citra Tbk. --U7---2 210 210 210 210 0 500 105,000 1 140.000 208 J 2,800 0 B 0 643 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 0 0 330 0 0 0 0 69.638 326 J 25,500 308 B 8,300 644 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 2,800 140,000 6 80.475 50 T/J 13,316,300 0 B 0 645 TOTL Total Bangun Persada Tbk. --M6---1 290 292 284 288 -2 327,400 94,276,600 46 103.513 288 T/J 239,600 286 B 100 646 TOTO Surya Toto Indonesia Tbk. --U3---2 208 208 204 208 0 36,600 7,541,600 11 674.733 208 T/J 366,200 206 B 16,500 647 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 890 865 865 -20 76,852,500 67,310,582,000 8,128 4,120.421 865 T/J 333,100 860 B 543,200 648 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,650 8,750 8,625 8,625 -25 3,398,400 29,493,590,000 993 1,994.612 8,650 J 53,000 8,625 T/B 10,400 649 TPMA Trans Power Marine Tbk. --U7---2 292 276 272 272 -20 16,200 4,418,800 8 118.261 272 T/J 14,400 0 B 0 650 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---1 109 119 102 115 6 28,700 3,301,600 13 115.887 119 J 400 115 T/B 4,000 653 TRIN Perintis Triniti Properti Tbk. --U6---2 218 222 214 220 2 14,877,400 3,245,564,600 721 110.000 220 T/J 20,000 218 B 30,000 654 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---2 258 296 270 296 38 50,600 14,418,400 7 98.667 296 T/J 9,900 240 B 200 656 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 396 J 100 352 B 10,000 657 TRUK Guna Timur Raya Tbk. --U7---2 100 100 98 99 -1 720,000 71,201,900 52 43.043 99 T/J 122,900 98 B 92,100 658 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 326 J 5,000 0 B 0 659 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,190 1,165 1,170 -10 12,600 14,790,500 14 208.720 1,170 T/J 20,500 1,165 B 100 660 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,120 0 0 3,120 0 0 0 0 81.039 3,100 J 10,000 0 B 0 661 TURI Tunas Ridean Tbk. --U9---1 1,350 1,260 1,260 1,260 -90 5,000 6,300,000 1 2,800.000 1,260 T/J 335,100 0 B 0 662 UCID Uni-Charm Indonesia Tbk. --U4---1 1,350 1,400 1,355 1,355 5 929,100 1,280,724,000 300 90.333 1,360 J 1,000 1,355 T/B 400 663 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,400 1,375 1,385 -10 507,900 702,303,000 287 2,685.358 1,385 T/J 52,800 1,380 B 85,200 664 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,390 3,390 3,390 90 100 339,000 1 125.552 3,400 J 600 3,080 B 100 665 UNIT Nusantara Inti Corpora Tbk --U4---2 150 147 140 144 -6 5,400 757,100 7 3.574 144 T/J 900 140 B 28,000 666 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 54 52 53 1 296,700 15,473,800 24 2.517 53 T/J 189,000 52 B 150,600 667 UNTR United Tractors Tbk. --M9BX-1 16,225 16,550 16,175 16,400 175 1,792,900 29,342,860,000 2,597 19,523.810 16,475 J 10,700 16,400 T/B 2,100 668 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,725 7,425 7,500 0 9,643,200 72,444,057,500 4,863 192,012.289 7,525 J 7,700 7,500 T/B 132,700 669 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,760 1,760 1,700 1,700 -60 198,300 346,863,500 50 141.667 1,700 T/J 1,800 1,640 B 8,200 670 VICO Victoria Investama Tbk. --U8---1 96 96 96 96 0 200 19,200 1 76.800 93 J 500 91 B 200 671 VINS Victoria Insurance Tbk. --U8---2 111 116 104 104 -7 21,600 2,300,200 51 99.048 105 J 100 104 T/B 14,400 672 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,100 105,000 3 16.667 50 T/J 88,164,400 0 B 0 673 VOKS Voksel Electric Tbk. --U4---1 266 266 252 262 -4 16,700 4,299,600 16 115.896 262 T/J 800 260 B 2,000 674 VRNA Verena Multi Finance Tbk. --U8---2 140 0 0 140 0 0 0 0 141.250 135 J 10,300 0 B 0 675 WAPO Wahana Pronatural Tbk. --U9---2 71 0 0 71 0 0 0 0 40.571 82 J 100 71 B 500 676 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 156 159 149 154 -2 15,582,200 2,368,615,500 1,174 53.103 155 J 595,800 154 T/B 104,200 677 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 81 83 79 79 -2 979,100 79,519,600 162 34.487 79 T/J 3,200 78 B 4,600 678 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 600 600 0 500 300,000 2 31.015 600 T/J 4,900 0 B 0 679 WIIM Wismilak Inti Makmur Tbk. --M5---1 109 111 108 110 1 708,900 77,708,500 110 16.923 111 J 127,200 110 T/B 501,000 680 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 865 885 820 835 -30 40,116,600 33,619,696,500 5,650 214.624 840 J 58,900 835 T/B 8,216,000 681 WINS Wintermar Offshore Marine Tbk. --U7---1 80 80 75 75 -5 109,300 8,212,500 16 20.283 76 J 100 0 B 0 682 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 194 200 194 194 0 23,300 4,560,700 16 29.411 197 J 105,300 194 T/B 2,800 683 WOOD Integra Indocabinet Tbk. --M5K--1 260 276 252 254 -6 23,410,000 6,165,064,400 1,377 97.692 256 J 9,000 254 T/B 1,400 684 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 11,200 560,000 4 11.111 50 T/J 3,659,200 0 B 0 685 WSBP Waskita Beton Precast Tbk. --M3K--1 140 144 139 141 1 13,207,900 1,865,044,800 1,263 28.776 142 J 255,400 141 T/B 154,100 686 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 555 570 540 560 5 13,400,500 7,458,464,500 1,889 151.147 565 J 563,400 560 T/B 10,300 687 WTON Wijaya Karya Beton Tbk. XDM3K--1 220 222 212 216 -4 6,579,000 1,422,115,400 683 36.610 216 T/J 408,000 214 B 589,700 688 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 200 10,000 1 13.298 50 T/J 3,449,700 0 B 0 689 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 214 B 300 690 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 176 172 170 170 -6 6,800 1,159,000 4 80.651 228 J 800 170 T/B 4,700 691 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 572,000 0 B 0 692 ZINC Kapuas Prima Coal Tbk. --U2---2 139 165 140 142 3 59,991,000 8,564,505,700 2,064 506.221 142 T/J 60,800 141 B 11,800 693 ZONE Mega Perintis Tbk. --U4---2 416 418 416 418 2 83,600 34,885,000 27 140.268 418 T/J 1,700 414 B 300 Total 3,677,502,900 4,178,248,136,200 419,065 4,184,960,300 135,347,000 Jakarta, 27 April 2020 Trading Division