List of Securities Quotation: Date: Tuesday, 28 April 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 5,550 6,025 5,650 5,975 425 6,823,600 40,105,345,000 3,384 485.394 5,975 T/J 77,900 5,950 B 100,400 2 ABBA Mahaka Media Tbk. --U9---2 51 51 50 50 -1 3,701,900 185,153,100 68 87.719 51 J 4,319,100 50 T/B 10,386,800 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,900 J 2,700 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,440 0 0 1,440 0 0 0 0 38.400 1,440 J 6,000 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,515 1,390 1,410 -80 14,526,100 20,593,175,000 4,374 1,719.512 1,415 J 16,100 1,405 B 170,600 6 ACST Acset Indonusa Tbk. --U6---1 258 258 250 252 -6 1,223,300 308,061,400 145 10.583 252 T/J 949,200 250 B 61,900 7 ADES Akasha Wira International Tbk. --U5---2 730 745 710 730 0 75,200 55,005,500 26 37.922 745 J 14,900 730 T/B 2,000 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 535 505 520 5 23,680,100 12,366,985,500 1,574 408.378 520 T/J 3,638,600 515 B 286,000 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,525 5,650 5,500 5,625 100 158,900 885,802,500 246 241.935 5,650 J 4,200 5,600 B 400 10 ADMG Polychem Indonesia Tbk --U3---1 98 99 97 98 0 432,000 42,238,400 31 8.747 100 J 200 98 T/B 32,000 11 ADRO Adaro Energy Tbk. --M2BX-1 900 915 875 890 -10 47,890,200 42,717,790,500 6,336 80.909 895 J 144,400 890 T/B 544,900 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 450 442 434 442 -8 231,700 100,559,400 36 401.818 442 T/J 300 434 B 10,000 13 AGII Aneka Gas Industri Tbk. --M3---1 412 412 408 412 0 352,500 144,999,200 114 37.455 412 T/J 79,400 410 B 9,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 100 97 97 -1 1,774,100 173,379,900 177 158.476 97 T/J 914,500 96 B 203,300 15 AGRS Bank IBK Indonesia Tbk. --U8---2 118 124 110 118 0 6,800 796,400 18 107.273 120 J 100 118 T/B 2,500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 5,000 250,000 1 188.516 50 T/J 69,100 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 1,803,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 356 408 408 408 52 400 163,200 2 53.819 406 J 3,000 332 B 100 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,050 2,370 2,050 2,270 220 29,169,400 65,210,816,000 4,798 1,809.183 2,270 T/J 272,800 2,260 B 35,000 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 191 194 178 178 -13 449,800 82,473,400 81 89.000 178 T/J 61,200 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 420 450 400 400 -20 7,000 2,895,000 4 293.163 440 J 18,000 400 T/B 700 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 0 0 240 0 0 0 0 36.923 240 J 1,100 224 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 394 J 5,200 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 260 290 280 290 30 600 169,000 2 276.190 276 J 4,000 242 B 2,100 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 194 200 181 198 4 41,700 7,775,600 31 180.000 198 T/J 22,600 197 B 1,500 29 AMAR Bank Amar Indonesia Tbk. --U8---2 161 160 155 155 -6 20,000 3,138,900 27 89.080 159 J 100 155 T/B 28,400 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 0 0 2,940 0 0 0 0 120.000 2,890 J 1,200 2,740 B 500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 388 J 2,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,040 2,210 2,040 2,040 0 5,600 11,441,000 7 107.368 2,040 T/J 600 2,030 B 11,100 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 840 870 820 845 5 481,900 406,334,000 56 2,156.217 855 J 200 845 T/B 1,000 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,600 80,000 2 125.000 50 T/J 21,127,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 500 500 0 1,100 550,000 2 41.667 500 T/J 129,300 488 B 2,100 36 ANTM Aneka Tambang Tbk. --M2XX-1 505 510 490 492 -13 45,388,100 22,519,545,700 4,065 324.388 494 J 86,900 492 T/B 1,637,200 37 APEX Apexindo Pratama Duta Tbk. --U2---2 136 0 0 136 0 0 0 0 8.707 130 J 2,600 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 765 775 760 760 -5 38,256,000 29,268,873,500 1,336 808.373 775 J 100,900 760 T/B 800 39 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 199 J 19,900 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 90 120 84 120 30 16,000 1,356,500 12 100.000 120 T/J 40,300 84 B 15,000 41 APLN Agung Podomoro Land Tbk. --M6K--1 97 106 96 106 9 22,343,100 2,321,274,100 1,649 29.041 107 J 572,500 106 T/B 5,843,600 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 2,500 1,675,000 1 44.667 670 T/J 7,500 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 67,100 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---1 420 420 410 416 -4 198,800 82,781,400 41 2,827.432 416 T/J 1,000 412 B 26,200 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 376 J 20,000 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---2 875 875 850 860 -15 43,700 37,371,500 30 4,334.240 860 T/J 600 855 B 3,300 50 ASBI Asuransi Bintang Tbk. --U8---2 260 0 0 260 0 0 0 0 197.373 270 J 300 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 910 910 910 910 0 200 182,000 2 268.793 1,120 J 200 905 B 1,500 52 ASGR Astra Graphia Tbk. --U9---1 760 745 710 740 -20 227,900 164,187,000 70 153.425 740 T/J 4,400 735 B 100 53 ASII Astra International Tbk. --M4BX-1 3,710 3,790 3,630 3,740 30 53,532,700 198,351,195,000 6,879 2,674.543 3,750 J 135,100 3,740 T/B 114,000 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 116 139 111 135 19 5,192,900 643,474,700 693 90.000 135 T/J 8,700 134 B 25,700 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,145 1,140 1,125 1,125 -20 10,700 12,096,000 9 2,083.333 1,130 J 2,500 1,125 T/B 2,600 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 370 370 360 362 -8 9,416,600 3,429,818,000 144 344.762 362 T/J 17,900 360 B 687,200 57 ASRI Alam Sutera Realty Tbk. --M6---1 114 116 112 113 -1 6,762,100 769,202,600 399 107.619 114 J 300,000 113 T/B 1,128,600 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 1,900 J 10,000 0 B 0 59 ASSA Adi Sarana Armada Tbk. --M7K--1 326 362 326 350 24 15,702,400 5,449,055,800 834 89.744 352 J 100,000 350 T/B 66,200 60 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 820 J 4,000 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 775 780 765 770 -5 460,400 356,482,500 251 696.391 770 T/J 60,400 765 B 73,300 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 4,600 230,000 3 50.000 50 T/J 11,991,300 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 29,248,100 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 408 420 0 56,200 23,423,800 25 309.655 420 T/J 500,000 412 B 20,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 55 52 52 -1 235,900 12,461,600 19 20.800 53 J 1,400 52 T/B 11,500 66 BALI Bali Towerindo Sentra Tbk. --U7---2 750 750 700 750 0 5,200 3,678,500 10 937.500 745 J 300 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 984,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 800 40,000 4 33.333 50 T/J 58,713,300 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 615 615 575 615 0 2,200 1,329,000 4 7,976.654 610 J 300 575 B 600 70 BAYU Bayu Buana Tbk --U9---2 1,000 1,150 930 980 -20 1,900 1,846,500 7 120.882 965 J 1,000 930 B 500 71 BBCA Bank Central Asia Tbk. XDM8B3-1 24,800 24,875 24,025 24,150 -650 36,097,600 875,091,435,000 22,434 13,800.000 24,150 T/J 636,700 24,125 B 1,100 72 BBHI Bank Harda Internasional Tbk. --U8---2 69 67 65 65 -4 324,100 21,172,400 28 52.000 66 J 100 65 T/B 8,400 73 BBKP Bank Bukopin Tbk. --M8---1 116 117 114 117 1 1,564,100 181,051,600 292 34.709 117 T/J 184,000 116 B 200 74 BBLD Buana Finance Tbk. --U8---2 404 410 378 410 6 2,800 1,064,800 6 162.941 410 T/J 1,000 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,105 1,080 1,100 0 2,579,900 2,808,915,500 76 79.710 1,100 T/J 27,700 1,095 B 106,600 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,830 3,750 3,820 20 34,998,800 132,829,672,000 6,885 18.373 3,820 T/J 925,400 3,810 B 7,700 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,660 2,690 2,570 2,590 -70 268,296,100 699,178,763,000 34,481 2,960.000 2,600 J 894,500 2,590 T/B 6,599,000 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 182,700 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 157 172 147 147 -10 63,893,200 10,013,279,600 5,834 122.500 147 T/J 1,088,100 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 820 855 810 835 15 40,977,900 34,175,166,000 3,656 108.913 835 T/J 135,600 830 B 160,100 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 280 260 268 -4 190,000 50,258,600 48 272.857 268 T/J 19,700 266 B 30,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 180 189 173 176 -4 236,200 41,649,900 58 499.121 176 T/J 30,000 175 B 15,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 400 20,000 1 45.455 50 T/J 5,635,300 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,460 2,500 2,410 2,480 20 1,838,800 4,500,199,000 692 1.400 2,480 T/J 13,200 2,470 B 4,000 86 BEEF Estika Tata Tiara Tbk. --M1---2 199 204 198 199 0 908,400 180,938,100 228 58.529 199 T/J 65,000 198 B 48,400 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 381,000 19,050,000 12 217.306 50 T/J 855,290,200 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 690 690 690 690 0 4,300 2,967,000 2 460.000 705 J 3,300 690 T/B 200 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 232 236 218 228 -4 10,378,600 2,316,695,000 438 217.143 228 T/J 100,500 226 B 196,600 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 119 123 111 112 -7 67,870,400 7,720,941,700 2,295 65.882 112 T/J 1,976,100 111 B 2,455,500 91 BFIN BFI Finance Indonesia Tbk. --M8---2 330 350 326 328 -2 1,403,400 461,300,600 119 1,680.845 328 T/J 467,700 320 B 11,200 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 1,200 60,000 3 48.544 50 T/J 1,008,700 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 298 308 298 302 4 28,260,400 8,618,018,200 836 293.204 304 J 78,900 302 T/B 220,600 94 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 3,265,000 163,382,400 75 146.220 50 T/J 1,122,300 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 7,900 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 396,000 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 975 975 965 965 -10 2,700 2,608,500 4 545.210 975 J 1,700 965 T/B 8,800 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 76,626,000 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 691,000 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 955 960 940 945 -10 273,500 258,963,500 135 14.538 945 T/J 445,900 940 B 57,300 101 BISI BISI International Tbk. --U1---1 895 900 880 900 5 20,500 18,388,500 25 450.000 900 T/J 1,600 890 B 1,800 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 855 830 800 800 -55 10,604,400 8,513,932,000 2,275 133.333 800 T/J 7,878,800 0 B 0 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 545 530 530 -10 4,500,400 2,403,317,000 951 123.256 535 J 135,000 530 T/B 1,322,100 104 BKDP Bukit Darmo Property Tbk --U6---2 50 54 50 50 0 71,500 3,596,800 12 41.667 50 T/J 30,800 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,552,000 77,600,000 273 3.455 50 T/J 144,990,700 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 62 81 60 61 -1 354,100 23,480,900 105 139.972 66 J 20,000 61 T/B 5,100 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 106,125,200 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,780 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 492 496 490 494 2 103,200 50,885,800 108 380.000 494 T/J 7,800 492 B 1,300 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 278 338 266 266 -12 13,000 3,595,400 22 83.125 308 J 1,100 268 B 2,000 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,150 4,240 4,070 4,150 0 78,685,300 327,599,826,000 10,965 1,250.501 4,160 J 97,900 4,150 T/B 1,179,400 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 54 53 53 0 700 37,200 4 10.600 53 T/J 29,400 51 B 5,300 113 BMTR Global Mediacom Tbk. --M9K--1 210 214 208 210 0 57,906,900 12,261,845,200 2,110 170.926 210 T/J 376,100 208 B 893,600 114 BNBA Bank Bumi Arta Tbk. --U8---1 280 278 272 278 -2 228,900 62,532,600 12 173.750 278 T/J 4,900 276 B 10,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 700 35,000 3 0.172 50 T/J 57,113,600 0 B 0 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 625 640 620 640 15 1,310,300 833,884,500 365 4.725 640 T/J 26,300 635 B 123,500 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 145 145 140 145 0 106,700 15,138,000 29 1.728 145 T/J 2,200 142 B 34,000 118 BNLI Bank Permata Tbk. --M8K--1 1,235 1,240 1,220 1,225 -10 8,069,300 9,886,207,500 345 13.338 1,230 J 1,145,500 1,225 T/B 8,200 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,540 1,545 1,535 1,545 5 6,580,400 10,166,589,500 30 1,500.000 1,550 J 34,600 1,545 T/B 20,000 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 136 144 127 128 -8 245,200 32,649,400 62 73.143 129 J 23,400 128 T/B 2,700 121 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 78 79 73 73 -5 6,580,400 485,607,200 1,274 18.250 73 T/J 582,000 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 158,400 1,185 B 304,400 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 10,000 J 100 0 B 0 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 88 88 82 82 -6 1,600 132,400 5 82.000 82 T/J 18,200 0 B 0 126 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---1 194 198 189 190 -4 3,928,600 750,648,500 638 37.255 191 J 33,500 190 T/B 77,600 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 31,080,600 1,554,030,000 57 7.874 50 T/J 45,920,700 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 9,100 930 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 1,215 1,350 1,230 1,350 135 119,682,600 157,493,788,000 12,519 527.901 1,355 J 242,100 1,350 T/B 3,714,100 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 705 665 690 0 23,397,500 16,119,733,500 3,106 135.160 690 T/J 755,600 685 B 121,400 132 BSIM Bank Sinarmas Tbk. --U8---1 488 486 456 484 -4 9,500 4,367,400 8 330.107 484 T/J 11,400 456 B 3,400 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 0 0 1,600 0 0 0 0 82.051 1,590 J 53,300 1,500 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 0 0 50 0 0 0 0 383.083 50 J 13,600,200 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---2 142 151 142 151 9 3,300 476,700 4 504.291 158 J 5,100 151 T/B 1,100 138 BTPN Bank BTPN Tbk. --U8---1 1,810 1,810 1,750 1,760 -50 69,500 122,816,000 73 340.714 1,775 J 500 1,760 T/B 11,900 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,995 2,020 1,875 1,900 -95 52,772,100 101,526,538,000 12,316 194.872 1,905 J 174,100 1,900 T/B 2,683,600 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 90 91 89 89 -1 232,500 20,920,300 54 48.236 89 T/J 11,600 87 B 75,800 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,035 1,030 1,030 1,030 -5 100 103,000 1 174.576 1,030 T/J 8,900 0 B 0 142 BULL Buana Lintas Lautan Tbk. --M7---1 157 164 157 163 6 95,585,700 15,096,457,300 969 15.940 163 T/J 399,100 162 B 31,300 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 505,600 25,280,000 58 2.902 50 T/J 348,931,200 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 59 61 60 60 1 15,100 916,000 5 46.154 60 T/J 14,900 59 B 2,600 145 BVIC Bank Victoria International Tbk. --U8---1 56 56 55 56 0 26,500 1,460,300 54 52.954 57 J 46,400 55 B 12,900 146 BWPT Eagle High Plantations Tbk. --U1---1 73 76 73 75 2 5,617,200 420,470,300 332 16.403 76 J 1,617,700 75 T/B 630,400 147 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 20,400 1,020,000 3 29.762 50 T/J 1,947,600 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 188 194 187 188 0 74,300 14,070,300 67 56.970 189 J 1,500 188 T/B 600 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,300 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 320 332 320 328 8 122,796,600 40,010,666,200 2,264 318.447 330 J 367,200 328 T/B 9,700 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 24,085,300 1,205,368,600 197 28.571 50 T/J 15,654,200 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 411,000 159,421,200 11 708.844 392 J 200 386 B 5,000 154 CASS Cardig Aero Services Tbk. --U7---2 525 0 0 525 0 0 0 0 131.250 525 J 299,900 0 B 0 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 142 154 134 136 -6 555,700 81,947,400 50 85.000 136 T/J 31,700 134 B 9,400 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 246 256 244 250 4 236,700 58,550,800 83 100.000 250 T/J 6,600 246 B 25,300 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,470 1,500 1,420 1,485 15 3,400 5,009,000 14 306.818 1,495 J 100 1,485 T/B 300 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 55 52 54 0 2,102,400 112,133,500 109 345.600 54 T/J 402,500 53 B 293,500 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 173 179 174 175 2 150,000 26,449,600 12 13.694 179 J 18,500 175 T/B 29,600 160 CINT Chitose Internasional Tbk. CDU5---2 270 270 266 270 0 85,000 22,776,800 14 81.818 270 T/J 7,100 264 B 100 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,700 J 1,000 1,580 B 1,000 162 CITY Natura City Developments Tbk. --U6---1 52 53 53 53 1 100 5,300 1 44.167 52 J 2,200 51 B 100 163 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 2,320 2,500 2,160 2,500 180 23,500 55,828,000 41 1,388.889 2,500 T/J 500 0 B 0 165 CLEO Sariguna Primatirta Tbk. --M5K--1 452 456 432 444 -8 10,520,600 4,665,232,800 1,477 1,930.435 444 T/J 49,000 442 B 52,600 166 CLPI Colorpak Indonesia Tbk. --U9---2 625 690 630 690 65 2,300 1,581,000 5 345.000 690 T/J 2,500 630 B 1,500 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,590 1,590 1,485 1,490 -100 24,200 38,457,500 5 142.576 1,495 J 200 1,490 T/B 15,000 168 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 10,000 500,000 1 3.288 50 T/J 101,890,800 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---2 250 254 236 254 4 7,700 1,830,400 8 461.818 254 T/J 1,000 234 B 14,700 172 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 0 0 920 0 0 0 0 464.646 930 J 100 0 B 0 173 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 53,152,000 0 B 0 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,120 4,330 4,100 4,300 180 13,144,800 56,016,753,000 4,911 19,583.732 4,310 J 464,600 4,300 T/B 225,700 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 17,957,900 0 B 0 176 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 3 45.455 50 T/J 187,146,000 0 B 0 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 316,000 110,600,000 7 176.620 350 T/J 200,000 338 B 800 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,100 55,000 4 16.667 50 T/J 1,135,300 0 B 0 179 CSMI Cipta Selera Murni Tbk. --U9---2 169 177 163 175 6 85,300 14,359,100 63 89.286 175 T/J 13,500 174 B 5,000 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 280 288 266 270 -10 1,672,600 456,508,400 310 216.000 272 J 61,900 270 T/B 28,200 181 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-1 492 510 482 505 13 22,200,700 11,065,550,200 2,564 113.067 510 J 918,300 505 T/B 2,554,700 183 CTTH Citatah Tbk. --U2---2 50 52 50 50 0 20,100 1,005,200 2 2.105 50 T/J 87,300 0 B 0 184 DADA Diamond Citra Propertindo Tbk. --U6---2 308 310 288 288 -20 4,439,100 1,322,479,600 196 282.353 288 T/J 5,400 0 B 0 185 DART Duta Anggada Realty Tbk. --U6---1 270 276 252 276 6 134,800 34,439,800 17 51.022 290 J 2,000 0 B 0 186 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 560 J 19,000 0 B 0 187 DEAL Dewata Freightinternational Tbk. --U7---2 115 119 109 110 -5 5,193,500 593,651,700 443 73.333 111 J 272,400 110 T/B 101,500 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,845 1,840 1,845 0 6,200 11,423,000 4 3,703.183 1,845 T/J 300 1,840 B 300 189 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 3 16.496 50 T/J 195,886,100 0 B 0 190 DFAM Dafam Property Indonesia Tbk. --U9---2 430 0 0 430 0 0 0 0 373.913 424 J 13,800 0 B 0 191 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 8,670,600 0 B 0 192 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 2,060 J 1,000 1,700 B 1,200 193 DILD Intiland Development Tbk. --U6---1 238 238 228 228 -10 84,400 19,449,000 54 39.731 228 T/J 141,100 226 B 20,000 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 720 720 675 685 -35 128,800 88,229,000 25 23.220 685 T/J 336,100 680 B 14,500 195 DKFT Central Omega Resources Tbk. --M2---2 91 94 89 92 1 1,108,400 100,267,200 133 236.322 92 T/J 36,100 90 B 103,700 196 DLTA Delta Djakarta Tbk. --U5---1 4,550 4,600 4,520 4,600 50 152,300 700,556,000 10 27,497.161 4,600 T/J 148,000 4,580 B 400 197 DMAS Puradelta Lestari Tbk. XDM6K--1 161 161 150 152 -9 137,450,400 21,064,142,900 5,324 72.381 153 J 477,500 152 T/B 10,184,700 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 102 111 100 103 1 10,120,300 1,079,437,900 787 44.783 103 T/J 554,500 102 B 243,000 199 DMND Diamond Food Indonesia Tbk. --U5---1 930 945 930 945 15 22,300 20,757,500 14 103.279 945 T/J 5,500 930 B 38,900 200 DNAR Bank Oke Indonesia Tbk. --U8---1 284 0 0 284 0 0 0 0 258.182 266 J 9,600 0 B 0 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,450 3,430 3,430 3,430 -20 3,000 10,290,000 2 3,013.027 3,430 T/J 3,000 3,400 B 10,000 202 DOID Delta Dunia Makmur Tbk. --M2---1 135 145 131 132 -3 121,197,400 16,628,214,200 6,791 178.707 133 J 159,700 132 T/B 2,591,300 203 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 177 0 0 177 0 0 0 0 57.509 220 J 200 170 B 3,200 204 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 78 79 73 75 -3 109,300 8,585,900 43 42.684 78 J 9,900 75 T/B 66,500 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 314 316 -2 863,100 274,416,600 38 85.405 318 J 423,700 314 B 26,500 207 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,825 J 1,200 0 B 0 208 DUCK Jaya Bersama Indo Tbk. --U9---1 378 400 376 378 0 114,100 43,295,200 57 74.851 378 T/J 602,900 376 B 14,800 209 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 2,180 2,160 2,160 2,160 -20 700 1,512,000 4 795.078 2,160 T/J 9,300 2,150 B 500 211 DWGL Dwi Guna Laksana Tbk. --U9---2 228 238 236 236 8 300 71,000 2 157.333 236 T/J 8,500 214 B 100 212 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 149,300 7,465,200 12 14.286 50 T/J 3,357,400 0 B 0 213 EAST Eastparc Hotel Tbk. --M9---2 59 60 55 60 1 280,300 16,634,900 37 45.113 60 T/J 109,500 59 B 2,000 214 ECII Electronic City Indonesia Tbk. --U9---2 670 0 0 670 0 0 0 0 16.543 670 J 100,000 0 B 0 215 EKAD Ekadharma International Tbk. --U3---1 850 860 850 850 0 42,200 35,878,000 55 2,157.799 860 J 12,100 845 B 4,200 216 ELSA Elnusa Tbk. --M2K--1 189 191 182 186 -3 25,445,300 4,736,234,200 2,189 46.500 187 J 158,400 186 T/B 297,200 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 400 20,000 1 10.308 50 T/J 610,904,500 0 B 0 218 EMDE Megapolitan Developments Tbk. --U6---2 198 0 0 198 0 0 0 0 79.200 199 J 900 0 B 0 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 6,000 4,950 6,000 1,050 1,005,200 4,977,745,000 14 833.333 5,500 J 900 4,630 B 400 220 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 7,800 390,000 8 4.169 50 T/J 12,083,500 0 B 0 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 124 135 120 123 -1 45,969,900 5,838,050,000 4,418 33.243 124 J 240,300 123 T/B 555,800 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,730 1,735 1,705 1,710 -20 23,400 40,048,500 14 1,196.398 1,710 T/J 30,800 1,705 B 25,100 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,170 1,200 1,155 1,175 5 6,735,000 7,923,648,000 1,969 117.500 1,180 J 123,900 1,175 T/B 115,800 224 ERTX Eratex Djaja Tbk. --U4---2 123 134 123 132 9 48,900 6,510,100 16 56.024 130 J 9,300 123 B 100 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 168 164 166 0 3,097,400 516,351,000 301 101.840 167 J 102,700 166 T/B 29,300 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 147 149 145 148 1 960,600 140,733,700 124 275.549 149 J 27,200 148 T/B 31,500 227 ESTA Esta Multi Usaha Tbk. --U9---2 109 117 104 109 0 9,262,500 1,044,054,100 880 90.833 109 T/J 122,300 108 B 115,700 228 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 367,300 0 B 0 229 ETWA Eterindo Wahanatama Tbk --U3---1 50 54 50 50 0 94,700 4,911,900 26 4.118 51 J 29,500 50 T/B 35,700 230 EXCL XL Axiata Tbk. --M7BX-1 2,480 2,600 2,460 2,550 70 12,994,700 33,009,242,000 4,430 129.414 2,560 J 15,000 2,550 T/B 101,700 231 FAST Fast Food Indonesia Tbk. --U9---2 1,110 1,050 1,045 1,050 -60 300 314,000 3 3,302.614 1,110 J 4,100 1,045 B 300 232 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,850 J 200 6,375 B 100 233 FILM MD Pictures Tbk. --U9---1 123 130 116 123 0 2,017,100 249,421,800 440 58.571 123 T/J 10,000 122 B 115,600 234 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---2 115 124 115 116 1 2,933,400 348,358,200 423 23.200 117 J 57,600 115 B 1,228,600 236 FISH FKS Multi Agro Tbk. --U9---2 2,440 0 0 2,440 0 0 0 0 1,952.000 2,670 J 100 2,280 B 200 237 FITT Hotel Fitra International Tbk. --U9---2 54 56 51 55 1 800 43,800 8 53.922 55 T/J 14,200 52 B 17,500 238 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 91 82 86 5 983,700 85,754,800 115 63.704 87 J 56,500 86 T/B 23,800 240 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 110 J 200 81 B 1,000 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 6,103,300 0 B 0 242 FPNI Lotte Chemical Titan Tbk. --U3---2 79 82 77 82 3 643,700 51,279,300 69 24.873 83 J 33,000 82 T/B 1,000 243 FREN Smartfren Telecom Tbk. --U7---1 102 105 99 101 -1 68,430,800 6,995,626,900 5,202 5.611 102 J 1,344,500 101 T/B 5,074,100 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 110 100 104 1 109,700 10,972,600 11 94.545 104 T/J 2,100 100 B 91,300 245 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 10,017,600 0 B 0 246 GDST Gunawan Dianjaya Steel Tbk. --U3---2 54 54 53 54 0 123,200 6,583,800 21 33.750 56 J 100 54 T/B 4,300 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,535 0 0 1,535 0 0 0 0 1,228.000 1,615 J 300 1,440 B 1,000 248 GEMA Gema Grahasarana Tbk. --U9---2 356 348 342 348 -8 262,800 90,850,400 79 773.333 348 T/J 87,800 332 B 10,000 249 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 43,500 44,500 43,400 44,050 550 652,100 28,658,302,500 2,572 1,719.024 44,050 T/J 33,600 44,000 B 300 251 GGRP Gunung Raja Paksi Tbk. --U3---2 260 250 244 250 -10 2,000 494,600 4 29.762 260 J 100 250 T/B 5,900 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,460 1,360 1,360 1,360 -100 300 408,000 2 116.239 1,360 T/J 11,300 0 B 0 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 162 193 163 184 22 67,487,200 12,390,170,400 5,949 24.734 185 J 2,323,600 184 T/B 297,500 254 GJTL Gajah Tunggal Tbk. --M4---1 310 332 310 314 4 425,400 135,118,800 156 61.646 316 J 5,000 314 T/B 8,900 255 GLOB Global Teleshop Tbk. --U9---2 266 282 266 266 0 300 81,400 2 23.130 266 T/J 500 248 B 200 256 GLVA Galva Technologies Tbk. --U9---2 206 218 192 192 -14 108,900 21,536,100 90 84.956 200 J 500 192 T/B 301,000 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 71 80 71 72 1 13,432,900 1,003,706,900 844 18.000 73 J 35,000 72 T/B 97,300 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,350 0 0 16,350 0 0 0 0 2,843.478 15,725 J 400 0 B 0 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 181 181 181 0 500 90,500 1 107.101 191 J 200 181 T/B 100 260 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 1,225 1,300 1,215 1,250 25 25,600 31,980,000 31 97.276 1,250 T/J 14,000 1,245 B 100 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 25,500 1,275,000 7 21.568 50 T/J 518,800 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 93 114 93 114 21 800 76,500 4 9.171 112 J 1,500 88 B 2,700 265 GTBO Garda Tujuh Buana Tbk --U2---2 80 85 82 85 5 200 16,700 2 73.913 85 T/J 64,000 82 B 600 266 GWSA Greenwood Sejahtera Tbk. --U6---1 87 87 83 87 0 10,800 928,800 10 34.800 87 T/J 26,500 85 B 2,000 267 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,816,500 0 B 0 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,747,800 0 B 0 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 155 160 160 160 5 100 16,000 1 90.012 154 J 5,000 0 B 0 270 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 0 0 600 0 0 0 0 114.286 595 J 2,300 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 2,490 2,460 2,470 10 160,200 396,420,000 45 66.757 2,470 T/J 386,100 2,450 B 6,200 273 HELI Jaya Trishindo Tbk. --U7---2 186 186 186 186 0 100 18,600 1 169.091 192 J 300 186 T/B 100 274 HERO Hero Supermarket Tbk. --U9---1 800 900 800 900 100 29,600 25,595,500 27 1,878.601 890 J 100 860 B 400 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,370 2,690 2,400 2,470 100 647,200 1,576,804,000 136 756.138 2,500 J 2,500 2,470 T/B 14,200 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 560 600 0 300 176,000 2 923.077 600 T/J 17,200 0 B 0 277 HKMU HK Metals Utama Tbk. --U9---1 80 81 77 80 0 8,992,400 706,015,600 428 34.783 81 J 295,100 80 T/B 5,800 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,535 1,550 1,515 1,515 -20 12,435,100 18,989,059,000 2,957 7,562.899 1,520 J 23,400 1,515 T/B 269,400 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 670 685 5 13,162,700 8,922,520,500 609 220.968 685 T/J 503,500 680 B 6,100 280 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 81 76 81 0 15,700 1,219,700 8 43.784 81 T/J 7,600 76 B 19,800 282 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---1 236 250 222 238 2 32,700 7,481,800 32 79.333 238 T/J 3,700 236 B 1,500 284 HRUM Harum Energy Tbk. --M2K--1 1,300 1,275 1,255 1,260 -40 68,200 85,753,500 55 24.231 1,260 T/J 1,600 1,255 B 55,000 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 35,982,300 0 B 0 286 IBFN Intan Baruprana Finance Tbk. --U8---2 286 330 282 330 44 76,300 25,174,200 33 23.330 330 T/J 20,000 282 B 500 287 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 288 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,925 10,050 9,900 10,025 100 3,350,600 33,497,955,000 2,215 371.640 10,025 T/J 64,400 10,000 B 3,900 289 ICON Island Concepts Indonesia Tbk. --U9---2 64 62 62 62 -2 600 37,200 2 119.011 60 J 10,900 0 B 0 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 109 109 102 102 -7 3,069,900 313,791,200 67 7.969 102 T/J 2,300 0 B 0 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 134 134 125 125 -9 22,900 2,869,000 16 119.048 130 J 100 125 T/B 10,000 292 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 330 J 11,200 0 B 0 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 244 236 240 8 136,100 32,622,000 35 156.863 240 T/J 47,200 238 B 10,400 294 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 2,600 130,000 9 14.286 50 T/J 17,289,100 0 B 0 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 270 274 268 274 4 331,200 89,649,000 29 228.333 274 T/J 147,600 272 B 20,700 297 IKBI Sumi Indo Kabel Tbk. --U4---2 228 228 228 228 0 3,600 820,800 1 20.677 228 T/J 25,000 220 B 10,000 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 474 478 442 442 -32 2,856,500 1,282,436,600 378 59.339 442 T/J 49,900 0 B 0 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 150 150 142 149 -1 35,600 5,338,700 9 29.800 149 T/J 13,900 143 B 2,100 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,070 1,075 0 649,000 696,582,000 24 282.895 1,080 J 50,700 1,060 B 4,100 301 INAF Indofarma (Persero) Tbk. --U5---1 1,115 1,145 1,090 1,140 25 5,663,000 6,390,069,500 1,849 456.000 1,145 J 184,600 1,140 T/B 20,200 302 INAI Indal Aluminium Industry Tbk. --U3---2 318 360 314 360 42 111,100 37,873,200 20 131.434 358 J 200 314 B 700 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 2,559,700 0 B 0 304 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 374 J 5,000 0 B 0 305 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,410 2,340 2,350 -40 4,570,500 10,809,383,000 800 959.184 2,360 J 1,000 2,350 T/B 454,700 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,300 6,525 6,300 6,475 175 6,777,000 43,568,560,000 3,110 1,108.372 6,500 J 87,900 6,475 T/B 376,000 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 52 53 51 51 -1 77,200 3,945,500 47 46.364 52 J 26,600 51 T/B 176,900 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,010 2,080 2,020 2,030 20 18,100 37,124,000 17 273.404 2,070 J 100 2,020 B 1,000 309 INDS Indospring Tbk. --M4---1 1,800 1,840 1,820 1,820 20 2,400 4,383,500 11 170.625 1,820 T/J 4,800 1,800 B 10,000 310 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 1,422,200 0 B 0 311 INDY Indika Energy Tbk. CDM2K--1 755 760 740 740 -15 8,191,300 6,109,524,500 1,780 25.085 745 J 72,800 740 T/B 3,600 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,225 5,300 5,075 5,175 -50 4,042,400 20,925,832,500 2,054 266.660 5,200 J 14,000 5,175 T/B 16,200 313 INOV Inocycle Technology Group Tbk. --M3---2 302 286 282 282 -20 7,800 2,200,400 13 112.800 282 T/J 210,500 0 B 0 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 33,400 1,670,000 3 0.286 50 T/J 10,100 0 B 0 315 INPP Indonesian Paradise Property Tbk. --U9---2 710 0 0 710 0 0 0 0 676.190 750 J 100 670 B 100 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,560 3,580 3,540 3,550 -10 1,161,300 4,137,492,000 290 1,286.232 3,560 J 300 3,550 T/B 100 317 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 900 J 18,700 0 B 0 318 INTA Intraco Penta Tbk. --U9---2 288 298 272 298 10 78,600 23,403,200 30 210.065 298 T/J 1,300 270 B 200 319 INTD Inter Delta Tbk --U9---2 187 187 180 180 -7 200 36,700 2 55.435 180 T/J 47,300 0 B 0 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,500 10,850 10,425 10,550 50 2,830,400 29,986,427,500 2,186 422.000 10,600 J 700 10,550 T/B 357,700 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 304 310 300 300 -4 2,936,000 888,642,600 286 18.293 304 J 10,000 300 T/B 176,100 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 177 179 166 179 2 150,700 26,775,600 40 47.105 179 T/J 1,900 170 B 200 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 58 61 59 60 2 14,800 887,100 17 28.571 61 J 10,900 60 T/B 46,600 324 IPTV MNC Vision Networks Tbk. --U9---1 392 392 384 390 -2 11,963,500 4,660,175,600 16,544 162.500 390 T/J 1,201,200 388 B 200,100 325 IRRA Itama Ranoraya Tbk. XDU9---2 545 550 540 550 5 4,929,100 2,678,524,000 410 147.059 550 T/J 730,100 545 B 193,600 326 ISAT Indosat Tbk. --M7K--1 2,070 2,100 2,030 2,040 -30 5,225,200 10,782,071,000 2,167 145.714 2,050 J 30,200 2,040 T/B 102,300 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 127 128 120 121 -6 5,617,600 692,789,700 501 41.017 122 J 103,400 121 T/B 202,100 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,110 3,150 2,900 3,090 -20 3,345,500 9,988,193,000 2,451 1,404.545 3,090 T/J 500 3,080 B 3,700 329 ITMA Sumber Energi Andalan Tbk. --U9---2 408 410 380 398 -10 14,119,400 5,759,495,600 43 114.532 398 T/J 1,400 388 B 6,300 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,100 7,200 6,875 6,900 -200 1,376,100 9,556,672,500 1,477 49.286 6,925 J 1,500 6,900 T/B 38,900 331 JAST Jasnita Telekomindo Tbk. --U7---2 165 174 154 154 -11 204,400 32,247,500 113 62.602 154 T/J 5,900 0 B 0 332 JAWA Jaya Agra Wattie Tbk. --U1---1 69 73 65 65 -4 57,100 3,730,800 20 13.000 65 T/J 24,600 0 B 0 333 JAYA Armada Berjaya Trans Tbk. --U7---2 57 57 55 56 -1 111,000 6,234,800 18 19.444 57 J 180,700 55 B 220,000 334 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,850 J 200 0 B 0 335 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 133,260,300 0 B 0 336 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 428 428 428 0 4,000 1,712,000 3 242.782 428 T/J 4,000 422 B 3,500 337 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 408 J 100 392 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---2 226 272 212 272 46 15,600 3,319,200 10 194.286 212 J 26,900 0 B 0 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 935 905 925 5 28,953,600 26,701,865,000 3,985 252.870 925 T/J 280,800 920 B 474,300 341 JRPT Jaya Real Property Tbk. --M6K--1 378 380 376 378 0 223,100 84,456,400 87 363.462 378 T/J 427,700 376 B 102,300 342 JSKY Sky Energy Indonesia Tbk. --U4---1 95 96 90 93 -2 3,930,600 363,084,600 323 46.500 94 J 57,100 93 T/B 52,600 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,560 2,760 2,520 2,700 140 22,862,000 61,247,451,000 7,534 159.217 2,710 J 36,900 2,700 T/B 557,800 344 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 0 B 0 345 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 810 815 805 805 -5 136,800 110,806,000 16 1,788.889 815 J 32,000 805 T/B 211,300 346 KAEF Kimia Farma Tbk. --M5---1 1,295 1,355 1,285 1,345 50 22,195,800 29,449,721,000 6,241 1,345.000 1,345 T/J 308,700 1,340 B 415,800 347 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 65,700 0 B 0 348 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 1,003,100 50,167,100 194 33.333 50 T/J 327,600 0 B 0 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 260 268 254 256 -4 15,951,600 4,171,388,600 2,581 256.000 258 J 81,000 256 T/B 234,800 350 KBLI KMI Wire & Cable Tbk. --M4K--1 386 394 382 394 8 582,500 227,688,200 87 47.874 394 T/J 539,500 388 B 300 351 KBLM Kabelindo Murni Tbk. --U4---2 378 378 352 360 -18 25,200 9,196,600 23 12.000 356 J 3,000 0 B 0 352 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 350 J 3,100 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---2 650 665 650 665 15 3,700 2,436,500 2 166.250 670 J 300 615 B 9,900 355 KEEN Kencana Energi Lestari Tbk. --M7---1 330 330 308 330 0 86,200 26,916,000 25 83.333 330 T/J 86,000 324 B 800 356 KEJU Mulia Boga Raya Tbk. --U5---2 740 740 740 740 0 100 74,000 1 98.667 740 T/J 17,400 725 B 100 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 679,800 0 B 0 358 KICI Kedaung Indah Can Tbk --U5---1 198 0 0 198 0 0 0 0 42.037 198 J 10,500 185 B 200 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 126 125 118 125 -1 3,762,700 458,262,200 330 4.337 125 T/J 21,200 124 B 1,000 360 KINO Kino Indonesia Tbk. --M5---1 2,570 2,570 2,530 2,570 0 76,100 194,659,000 86 67.632 2,570 T/J 115,700 2,540 B 500 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 180 178 178 -2 3,600 641,000 3 59.333 178 T/J 2,900 168 B 3,400 362 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 3,700 0 B 0 363 KKGI Resource Alam Indonesia Tbk. --U2---1 197 197 184 196 -1 17,100 3,174,400 8 687.719 196 T/J 10,200 184 B 10,800 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,330 1,445 1,320 1,445 115 61,167,100 84,872,527,500 9,346 14,093.436 1,450 J 992,000 1,445 T/B 8,532,500 365 KMTR Kirana Megatara Tbk. --U3---2 250 270 246 246 -4 5,300 1,308,400 7 53.712 264 J 200 0 B 0 366 KOBX Kobexindo Tractors Tbk. --U9---1 81 109 80 109 28 4,523,800 455,075,900 577 27.250 0 J 0 109 T/B 5,129,600 367 KOIN Kokoh Inti Arebama Tbk --U9---2 135 134 134 134 -1 100 13,400 1 90.647 134 T/J 500 126 B 600 368 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 535 J 1,000 428 B 1,100 369 KOPI Mitra Energi Persada Tbk. --U7---2 545 550 545 550 5 46,600 25,577,000 28 139.241 550 T/J 9,100 540 B 100 370 KOTA DMS Propertindo Tbk. --U6---1 500 500 466 500 0 3,200,500 1,590,645,000 112 250.000 498 J 40,100 496 B 1,000 371 KPAL Steadfast Marine Tbk. --U4---1 84 84 79 79 -5 2,421,000 191,745,700 202 68.696 80 J 20,000 79 T/B 6,700 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 1,100 55,000 2 29.762 50 T/J 1,788,100 0 B 0 373 KPIG MNC Land Tbk. --M9---2 114 115 113 115 1 618,000 70,959,000 32 247.456 115 T/J 725,200 114 B 500,000 374 KRAH Grand Kartech Tbk. --U4---2 525 0 0 525 0 0 0 0 190.909 490 J 600 0 B 0 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 160 163 152 160 0 759,800 122,363,800 105 19.892 161 J 13,500 160 T/B 8,100 376 KREN Kresna Graha Investama Tbk. --U9---1 137 138 128 128 -9 14,560,100 1,868,991,300 1,173 1,331.669 128 T/J 2,820,600 0 B 0 377 LAND Trimitra Propertindo Tbk. --U6---2 300 280 280 280 -20 15,500 4,340,000 9 71.795 280 T/J 298,600 0 B 0 378 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 20,850,500 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---2 310 314 314 314 4 1,000 314,000 1 150.962 310 J 55,300 294 B 70,400 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 16,842,600 0 B 0 382 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,125 5,125 5,125 -375 100 512,500 1 84.711 5,500 J 800 0 B 0 383 LINK Link Net Tbk. --M9---1 2,950 3,000 2,750 2,750 -200 179,300 504,574,000 512 171.875 2,750 T/J 200 0 B 0 384 LION Lion Metal Works Tbk. --U3---1 220 224 206 206 -14 250,900 55,675,400 23 129.017 220 J 25,100 206 T/B 38,700 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 200,800 10,040,000 25 15.714 50 T/J 1,424,200 0 B 0 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 0 0 84 0 0 0 0 12.257 83 J 10,000 80 B 100 387 LMSH Lionmesh Prima Tbk. --U3---2 234 228 228 228 -6 600 136,800 2 31.667 232 J 100 228 T/B 1,400 388 LPCK Lippo Cikarang Tbk --U6---1 675 700 670 680 5 343,800 235,751,000 134 76.668 695 J 900 675 B 52,700 389 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,450 3,400 3,450 -200 400 1,375,000 4 155.056 3,550 J 100 0 B 0 390 LPIN Multi Prima Sejahtera Tbk --U4---2 190 190 177 177 -13 8,600 1,563,800 11 80.737 190 J 3,700 177 T/B 9,700 391 LPKR Lippo Karawaci Tbk. --M6K--1 133 146 133 140 7 15,617,500 2,198,920,300 1,285 45.208 143 J 107,100 140 T/B 1,204,500 392 LPLI Star Pacific Tbk --U9---2 77 75 73 73 -4 8,400 613,600 4 2.252 75 J 100 73 T/B 16,900 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,235 1,330 1,210 1,245 10 11,562,400 14,654,350,500 4,187 28.211 1,250 J 24,700 1,245 T/B 148,400 394 LPPS Lippo Securities Tbk. --U8---2 70 70 70 70 0 700 49,000 2 4.755 70 T/J 455,200 68 B 500 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 0 0 156 0 0 0 0 17.333 156 J 1,305,000 0 B 0 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 610 675 595 675 65 33,844,100 21,969,517,500 3,037 174.194 680 J 721,100 675 T/B 147,500 397 LTLS Lautan Luas Tbk. --U9---1 356 386 356 386 30 1,300,300 488,225,000 273 136.450 388 J 71,600 386 T/B 22,500 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 384 390 366 366 -18 421,800 158,729,600 277 127.972 368 J 900 366 T/B 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 31,765,500 0 B 0 401 MAIN Malindo Feedmill Tbk. --M3K--1 545 580 530 570 25 16,458,400 9,311,766,000 2,703 323.864 575 J 229,000 570 T/B 381,300 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 3,400 170,000 10 6.835 50 T/J 408,802,400 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 1,955 1,950 1,860 1,910 -45 1,313,200 2,504,016,000 422 90.952 1,935 J 10,600 1,910 T/B 10,900 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,575 1,575 1,565 1,565 -10 600 940,000 2 93.155 1,565 T/J 200 1,465 B 200 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 605 620 590 610 5 15,945,300 9,705,805,000 1,104 978.898 610 T/J 411,100 605 B 108,200 407 MARI Mahaka Radio Integra Tbk. --M9---2 160 0 0 160 0 0 0 0 213.333 156 J 25,000 0 B 0 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 342 340 342 0 1,046,500 356,431,800 75 684.000 342 T/J 200 340 B 864,100 409 MASA Multistrada Arah Sarana Tbk. --U4---1 362 450 350 420 58 32,100 11,329,400 19 298.635 420 T/J 7,200 350 B 1,000 410 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 6,575 J 100 0 B 0 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,610 1,610 1,560 1,570 -40 5,800 9,271,000 17 120.769 1,625 J 200 1,575 B 100 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 302 310 290 302 0 659,200 198,480,200 108 18.875 302 T/J 6,300 300 B 7,700 413 MBTO Martina Berto Tbk. --U5---1 74 80 69 69 -5 26,400 1,825,300 24 9.324 70 J 100 69 T/B 2,000 414 MCAS M Cash Integrasi Tbk. --U9---2 940 970 920 935 -5 29,300 27,698,500 41 67.509 935 T/J 19,500 925 B 1,200 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 107 109 103 104 -3 4,007,600 419,693,300 498 93.280 106 J 48,300 104 T/B 241,700 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 33,875,300 0 B 0 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,250 1,265 1,180 1,240 -10 60,518,000 73,924,448,500 2,498 323.344 1,240 T/J 1,488,900 1,235 B 148,600 418 MDKI Emdeki Utama Tbk. CDU3---2 148 159 138 138 -10 2,121,800 296,266,700 225 32.295 138 T/J 2,373,500 0 B 0 419 MDLN Modernland Realty Tbk. --M6---1 77 79 75 77 0 50,141,700 3,861,975,600 689 22.852 78 J 2,038,200 77 T/B 21,829,700 420 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 19,415,100 0 B 0 421 MEDC Medco Energi Internasional Tbk. --M2K--1 412 412 400 404 -8 46,410,200 18,988,304,200 1,212 711.556 404 T/J 920,100 402 B 755,000 422 MEGA Bank Mega Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 4,665.131 6,400 J 1,200 6,200 B 200 423 MERK Merck Tbk. --U5---2 1,985 2,200 1,975 1,985 0 47,300 94,753,000 45 5,233.738 1,985 T/J 3,400 1,980 B 100 424 META Nusantara Infrastructure Tbk. --U7---1 93 96 89 96 3 855,500 81,546,200 81 29.084 97 J 217,000 96 T/B 103,900 425 MFIN Mandala Multifinance Tbk. --U8---2 1,095 0 0 1,095 0 0 0 0 1,123.077 1,090 J 900 0 B 0 426 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 560 525 525 525 -35 1,300 682,500 4 262.500 525 T/J 73,800 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--1 660 675 660 670 10 3,589,700 2,390,824,500 150 297.778 675 J 257,100 670 T/B 2,600 429 MICE Multi Indocitra Tbk. --U9---2 332 320 320 320 -12 4,000 1,280,000 8 65.306 320 T/J 2,000 318 B 700 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,325 1,300 1,325 25 853,700 1,128,649,500 7 481.818 1,350 J 349,900 1,330 B 1,000 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,910 1,960 1,875 1,940 30 2,977,900 5,752,527,000 1,400 114.220 1,945 J 2,500 1,940 T/B 35,400 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 800 40,000 7 238.095 50 T/J 538,300 0 B 0 433 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 5,762,100 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 12,654,100 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 500 0 B 0 437 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,975 11,000 10,750 10,975 0 55,200 603,747,500 29 69,904.459 10,975 T/J 5,000 10,950 B 100 438 MLIA Mulia Industrindo Tbk --U3---2 520 540 505 535 15 9,178,400 4,843,310,000 306 89.353 540 J 72,700 535 T/B 1,100 439 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 358,600 17,990,200 23 5.735 51 J 2,904,200 50 T/B 2,269,100 440 MLPT Multipolar Technology Tbk. --U9---1 342 352 338 344 2 1,000 344,200 5 71.667 352 J 4,900 342 B 1,000 441 MMLP Mega Manunggal Property Tbk. --M6---2 143 146 138 144 1 62,700 8,921,600 35 24.615 144 T/J 1,600 138 B 5,700 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 905 860 875 0 45,225,400 39,992,457,000 9,795 97.222 880 J 387,500 875 T/B 35,100 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 189.655 1,095 J 58,000 1,025 B 1,100 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 510 520 498 510 0 331,400 167,544,700 233 34.000 510 T/J 30,300 500 B 3,500 445 MPOW Megapower Makmur Tbk. --U7---2 65 64 61 61 -4 6,400 395,800 14 30.500 63 J 200 61 T/B 39,300 446 MPPA Matahari Putra Prima Tbk. --U9---1 105 109 105 107 2 188,100 20,057,300 72 44.986 107 T/J 76,100 105 B 15,300 447 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 920 J 1,000 0 B 0 448 MRAT Mustika Ratu Tbk. --U5---1 129 128 121 128 -1 1,001,400 128,177,100 7 19.692 128 T/J 3,099,200 125 B 200 449 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,600 J 600 0 B 0 450 MSIN MNC Studios International Tbk. --M9---2 316 314 300 312 -4 249,500 77,571,200 47 62.400 312 T/J 135,100 310 B 12,500 451 MSKY MNC Sky Vision Tbk. --U9---1 1,165 1,175 1,160 1,160 -5 600 697,500 2 76.316 1,160 T/J 9,500 1,155 B 900 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,070 1,120 1,070 1,110 40 376,200 414,827,500 337 1,998.272 1,115 J 3,800 1,110 T/B 46,500 453 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 84,842,600 0 B 0 454 MTLA Metropolitan Land Tbk. --U6---1 338 330 318 330 -8 2,500 798,600 5 138.742 330 T/J 500 318 B 26,600 455 MTPS Meta Epsi Tbk. --U7---2 264 298 246 290 26 78,800 20,721,800 160 90.625 290 T/J 10,700 288 B 1,000 456 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---2 200 0 0 200 0 0 0 0 51.249 196 J 20,700 0 B 0 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 52 51 51 0 29,700 1,516,200 21 51.000 52 J 43,500 51 T/B 132,600 459 MYOH Samindo Resources Tbk. --U2---1 1,180 1,220 1,175 1,220 40 15,100 18,291,500 13 145.312 1,220 T/J 250,500 1,190 B 800 460 MYOR Mayora Indah Tbk. --M5KB-1 2,190 2,210 2,120 2,180 -10 1,444,700 3,142,682,000 795 10,905.453 2,190 J 147,600 2,180 T/B 700 461 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 62 52 52 -1 15,400 802,000 7 7.816 52 T/J 3,700 50 B 50,000 464 NASA Ayana Land International Tbk. --U9---2 200 0 0 200 0 0 0 0 194.175 199 J 11,400 0 B 0 465 NATO Nusantara Properti Internasional Tbk. --U9---2 665 640 620 620 -45 34,700 21,524,000 23 601.942 620 T/J 379,500 0 B 0 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 110 110 110 0 28,400 3,124,000 6 65.476 146 J 600 107 B 100 467 NFCX NFC Indonesia Tbk. --U9---2 2,250 0 0 2,250 0 0 0 0 121.622 2,240 J 300 0 B 0 468 NICK Charnic Capital Tbk. --U9---2 344 330 322 330 -14 300 98,200 2 165.000 322 J 10,800 0 B 0 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 406 410 398 400 -6 931,500 373,356,000 313 123.077 402 J 17,500 400 T/B 61,200 470 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---2 140 142 131 142 2 120,100 15,759,200 13 135.238 140 J 20,400 131 B 600 472 NISP Bank OCBC NISP Tbk. --U8---1 710 750 710 715 5 12,400 8,952,000 7 866.415 735 J 200 725 B 500 473 NOBU Bank Nationalnobu Tbk. --U8---1 1,045 0 0 1,045 0 0 0 0 278.667 1,045 J 5,100 0 B 0 474 NRCA Nusa Raya Cipta Tbk. --U6---1 290 290 280 286 -4 109,400 30,680,000 18 33.647 286 T/J 84,700 282 B 13,000 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 52,250,500 0 B 0 476 NZIA Nusantara Almazia Tbk. --U6---1 133 155 124 124 -9 51,200 6,437,300 36 56.364 140 J 2,200 124 T/B 2,700 477 OASA Protech Mitra Perkasa Tbk. --U7---2 320 320 320 320 0 100 32,000 1 168.421 340 J 100 320 T/B 200 478 OCAP Onix Capital Tbk. --U9---2 125 168 117 155 30 15,700 2,129,700 8 77.500 135 J 1,000 134 B 200 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 54 72 54 72 18 4,832,600 313,923,000 776 180.140 0 J 0 72 T/B 2,002,200 480 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 338 B 6,100 481 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 90 91 89 89 -1 207,500 18,590,000 28 65.926 90 J 106,600 89 T/B 119,900 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,586,100 0 B 0 483 PALM Provident Agro Tbk. --U1---2 186 0 0 186 0 0 0 0 50.838 200 J 1,800 173 B 2,100 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 79 80 74 74 -5 1,075,000 79,550,600 170 74.000 74 T/J 2,877,500 0 B 0 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 70 70 0 2,100 147,000 2 64.815 70 T/J 9,300 66 B 1,000 486 PANR Panorama Sentrawisata Tbk. --U9---1 55 55 52 52 -3 4,529,200 235,559,100 72 31.199 52 T/J 3,097,000 0 B 0 487 PANS Panin Sekuritas Tbk. --U8---1 670 695 660 670 0 1,048,500 705,504,500 62 487.273 690 J 800 670 T/B 14,500 488 PBID Panca Budi Idaman Tbk. --U3---1 905 910 895 900 -5 7,300 6,564,000 5 105.882 900 T/J 4,700 895 B 1,000 489 PBRX Pan Brothers Tbk. --M4---1 170 170 159 159 -11 994,200 160,385,600 145 281.416 160 J 129,300 159 T/B 265,600 490 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 735 J 200 0 B 0 491 PCAR Prima Cakrawala Abadi Tbk. --U5---2 220 0 0 220 0 0 0 0 146.667 220 J 18,300 206 B 18,800 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 600 590 590 590 -10 700 413,000 3 295.000 590 T/J 2,300 0 B 0 493 PEGE Panca Global Kapital Tbk. --U9---2 141 164 141 164 23 200 30,500 2 354.319 165 J 9,300 141 B 400 494 PEHA Phapros Tbk. --U5---2 960 980 960 975 15 127,900 124,393,000 66 81.386 975 T/J 900 970 B 400 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 785 790 770 780 -5 42,480,100 33,190,856,500 3,962 260.000 785 J 397,900 780 T/B 1,183,600 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 82 90 89 90 8 800 71,600 5 112.500 89 J 12,300 0 B 0 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 0 0 304 0 0 0 0 405.333 300 J 3,500 0 B 0 498 PICO Pelangi Indah Canindo Tbk --U3---2 250 262 250 258 8 307,200 77,449,200 9 39.692 258 T/J 200 250 B 200 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 410 420 410 418 8 67,100 27,948,400 27 81.561 418 T/J 11,800 412 B 200 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,279,200 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 2,450 2,450 2,420 2,450 0 12,600 30,848,000 25 1,016.640 2,600 J 500 2,450 T/B 300 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 129 128 129 2 38,900 4,989,300 8 103.200 129 T/J 207,100 127 B 1,279,100 504 PNBN Bank Pan Indonesia Tbk --M8K--1 750 755 735 750 0 1,705,300 1,273,888,000 118 1,248.751 755 J 45,300 750 T/B 2,300 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,900 295,000 2 50.000 50 T/J 4,398,900 0 B 0 506 PNIN Paninvest Tbk. --U8---1 725 725 695 720 -5 230,800 162,185,500 72 765.632 720 T/J 78,800 705 B 1,000 507 PNLF Panin Financial Tbk. --M8K--1 172 179 171 175 3 22,857,900 3,965,459,700 1,047 189.148 175 T/J 1,000 174 B 40,800 508 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 610 J 200 0 B 0 509 POLA Pool Advista Finance Tbk. --U8---2 87 88 81 85 -2 816,400 67,723,900 133 62.963 86 J 58,200 85 T/B 3,700 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,180 0 0 1,180 0 0 0 0 72.171 1,120 J 800 1,100 B 300 511 POLL Pollux Properti Indonesia Tbk. --U6---1 5,475 5,475 5,100 5,100 -375 22,300 113,805,000 46 829.268 5,100 T/J 14,900 0 B 0 512 POLU Golden Flower Tbk. --U4---2 1,030 960 960 960 -70 200 192,000 2 333.333 960 T/J 20,300 0 B 0 513 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 10,000 500,000 1 0.429 50 T/J 1,851,900 0 B 0 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 40,500 2,025,000 3 31.736 50 T/J 37,150,400 0 B 0 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 570 J 100 0 B 0 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 14,057,200 0 B 0 517 POWR Cikarang Listrindo Tbk. --M7---2 675 675 645 645 -30 1,788,900 1,162,169,000 221 43.000 655 J 1,100 645 T/B 7,000 518 PPRE PP Presisi Tbk. --U7---1 125 130 125 128 3 15,303,000 1,949,380,200 2,612 29.767 128 T/J 24,100 127 B 219,000 519 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 12,290,400 614,973,200 398 108.108 51 J 39,089,300 50 T/B 23,697,400 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 156 158 158 158 2 100 15,800 1 88.949 157 J 4,400 146 B 500 521 PRDA Prodia Widyahusada Tbk. CDU9---1 3,340 3,500 3,340 3,500 160 16,300 55,616,000 32 53.846 3,500 T/J 50,200 3,410 B 500 522 PRIM Royal Prima Tbk. --U9---2 310 310 290 310 0 1,400 409,800 8 62.000 310 T/J 10,100 290 B 400 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 192 186 190 -4 19,166,400 3,618,035,500 1,818 616.423 190 T/J 166,500 189 B 180,600 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 134 118 118 -8 400 51,100 4 11.800 124 J 100 0 B 0 525 PSGO Palma Serasih Tbk. --U1---2 111 112 104 109 -2 11,600 1,215,500 8 103.810 108 J 5,000 104 B 200 526 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,688,300 0 B 0 527 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 142 137 142 5 66,400 9,136,400 23 105.185 140 J 500 137 B 1,400 528 PTBA Bukit Asam Tbk. --M2BX-1 1,825 1,845 1,770 1,780 -45 17,254,900 30,848,644,000 4,609 1,547.826 1,785 J 57,200 1,780 T/B 33,000 529 PTIS Indo Straits Tbk. --U7---1 64 64 64 64 0 500 32,000 1 6.737 86 J 100 62 B 2,600 530 PTPP PP (Persero) Tbk. --M6XX-1 605 650 595 645 40 43,739,500 27,789,509,500 3,327 121.241 645 T/J 1,075,300 640 B 479,300 531 PTPW Pratama Widya Tbk. --U7---2 625 700 650 650 25 1,565,300 1,043,640,500 136 100.000 650 T/J 21,600 645 B 62,300 532 PTRO Petrosea Tbk. XDM2---1 1,205 1,225 1,190 1,220 15 333,600 403,121,000 233 976.000 1,225 J 3,400 1,220 T/B 35,700 533 PTSN Sat Nusapersada Tbk --M4---1 168 173 164 165 -3 182,500 30,318,000 61 85.345 165 T/J 24,500 164 B 30,400 534 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 313.725 4,500 J 100 3,720 B 100 535 PUDP Pudjiadi Prestige Tbk. --U9---1 202 0 0 202 0 0 0 0 25.195 246 J 400 204 B 100 536 PURA Putra Rajawali Kencana Tbk. --U7---2 84 84 79 79 -5 19,691,100 1,577,573,800 8,188 75.238 79 T/J 590,600 0 B 0 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 104 106 100 100 -4 2,318,700 233,214,800 259 33.333 101 J 29,800 100 T/B 134,200 538 PWON Pakuwon Jati Tbk. --M6B3-1 338 362 332 360 22 64,467,600 22,548,481,000 3,931 1,387.872 362 J 1,859,800 360 T/B 52,000 539 PYFA Pyridam Farma Tbk --U5---2 196 230 186 202 6 163,400 33,487,400 51 197.962 208 J 19,300 202 T/B 31,900 540 PZZA Sarimelati Kencana Tbk. --U9---1 615 640 610 625 10 522,400 326,878,500 254 56.818 625 T/J 21,500 615 B 63,000 541 RAJA Rukun Raharja Tbk. --M7---1 91 92 88 89 -2 3,325,400 297,068,200 352 305.716 89 T/J 351,100 88 B 544,400 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 545 555 525 540 -5 5,731,400 3,110,976,000 715 337.500 540 T/J 45,800 535 B 76,500 543 RANC Supra Boga Lestari Tbk. --U9---1 372 424 372 410 38 409,300 161,075,600 61 82.000 400 J 9,500 392 B 50,000 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 5,392,000 0 B 0 545 RDTX Roda Vivatex Tbk --U6---1 4,710 0 0 4,710 0 0 0 0 248.131 4,720 J 1,000 4,650 B 500 546 REAL Repower Asia Indonesia Tbk. --U6---2 76 79 71 73 -3 673,343,900 50,441,392,600 32,086 73.000 73 T/J 11,717,300 72 B 1,150,800 547 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 220 0 0 220 0 0 0 0 101.538 210 J 9,500 0 B 0 548 RICY Ricky Putra Globalindo Tbk --U4---1 108 118 101 101 -7 198,900 20,095,100 28 16.041 102 J 100 101 T/B 1,700 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 188 198 188 188 0 1,300 249,900 10 77.033 198 J 8,800 188 T/B 6,200 550 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---2 424 430 424 424 0 481,900 206,288,600 142 260.123 424 T/J 43,200 422 B 200 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 272 272 272 272 0 100 27,200 1 2,128.326 270 J 9,200 254 B 2,500 553 RODA Pikko Land Development Tbk. --U6---2 51 51 50 51 0 35,700 1,790,600 7 81.431 51 T/J 57,200 50 B 8,400 554 RONY Aesler Grup Internasional Tbk. --U9---2 234 218 218 218 -16 14,900 3,248,200 13 218.000 218 T/J 766,800 0 B 0 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,225 1,210 1,210 0 23,000 27,920,500 36 474.510 1,220 J 4,600 1,210 T/B 12,300 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 167 179 165 165 -2 400 67,400 4 66.000 179 J 400 165 T/B 3,000 557 SAFE Steady Safe Tbk --U7---2 182 192 182 184 2 261,800 47,936,300 59 18.525 198 J 100 184 T/B 1,800 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 138 138 138 -2 200 27,600 2 172.500 139 J 75,000 136 B 500 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 382 382 376 382 0 50,900 19,328,400 19 318.333 384 J 10,100 382 T/B 5,700 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 1,145 1,145 1,145 0 100 114,500 1 458.000 1,430 J 17,000 0 B 0 561 SATU Kota Satu Properti Tbk. --U6---2 52 50 50 50 -2 100 5,000 1 42.735 50 T/J 1,435,400 0 B 0 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 114 118 110 114 0 13,428,100 1,538,577,900 2,059 108.571 114 T/J 145,700 113 B 5,400 563 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 700 6,440,000 4 5,935.484 9,200 T/J 2,700 8,625 B 100 564 SCMA Surya Citra Media Tbk. --M9XX-1 790 805 770 800 10 12,844,400 10,230,008,000 1,044 361.904 800 T/J 77,800 795 B 207,800 565 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 2,000 100,000 1 27.536 50 T/J 1,052,400 0 B 0 567 SDPC Millennium Pharmacon International Tbk. --U9---1 91 91 91 91 0 1,700 154,700 4 60.744 91 T/J 2,500 89 B 3,000 568 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 44,800 0 B 0 569 SFAN Surya Fajar Capital Tbk. --U9---2 710 715 705 715 5 57,100 40,257,500 5 380.319 710 J 4,000 705 B 1,600 570 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 2,470 2,490 -20 20,000 49,873,000 14 106.410 2,490 T/J 15,300 2,480 B 500 571 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 1,100 0 B 0 572 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 670 655 660 -10 223,800 148,907,500 49 471.429 660 T/J 2,800 655 B 800 573 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,175 1,190 1,170 1,180 5 1,935,800 2,284,127,500 1,042 203.448 1,185 J 31,300 1,180 T/B 1,200 574 SILO Siloam International Hospitals Tbk. --M9K--1 4,750 4,790 4,750 4,750 0 223,600 1,062,134,000 120 53.948 4,790 J 100 4,750 T/B 90,200 575 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---1 200 212 200 210 10 3,896,600 801,170,000 358 19.091 210 T/J 40,500 208 B 60,000 577 SINI Singaraja Putra Tbk. --U3---2 1,300 0 0 1,300 0 0 0 0 1,203.704 1,245 J 900 0 B 0 578 SIPD Sierad Produce Tbk. --U3---2 1,025 1,100 1,025 1,100 75 213,200 228,827,500 14 1.222 1,100 T/J 3,400 1,080 B 300 579 SKBM Sekar Bumi Tbk. --U5---2 280 296 296 296 16 200 59,200 1 257.391 296 T/J 900 262 B 700 580 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---2 422 460 428 450 28 238,500 106,803,800 45 64.286 456 J 199,600 450 T/B 107,600 582 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 4,720 4,750 4,670 4,690 -30 221,500 1,042,335,000 37 4,078.261 4,710 J 100 4,690 T/B 800 584 SMAR Smart Tbk. --U1---2 2,860 2,900 2,890 2,900 40 1,200 3,473,000 7 958.171 2,900 T/J 300 2,890 B 1,500 585 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 312 288 300 12 22,714,000 6,859,381,600 2,462 53.571 302 J 1,009,400 300 T/B 368,100 586 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,290 1,395 1,225 1,250 -40 106,500 134,164,000 85 1,509.662 1,290 J 100 1,250 T/B 100 587 SMDM Suryamas Dutamakmur Tbk. --U6---2 79 79 79 79 0 15,000 1,185,000 1 10.009 79 T/J 28,600 75 B 100 588 SMDR Samudera Indonesia Tbk. --U7---1 143 144 138 141 -2 64,000 8,999,200 31 565.856 141 T/J 8,800 139 B 1,100 589 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,150 7,250 6,950 6,950 -200 6,028,300 42,708,757,500 3,661 2,418.401 6,975 J 27,900 6,950 T/B 235,900 590 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 190 190 180 180 -10 5,200 954,500 11 93.264 180 T/J 4,900 177 B 1,600 591 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 0 0 12,500 0 0 0 0 931.814 12,250 J 46,000 0 B 0 592 SMMT Golden Eagle Energy Tbk. --U2---2 84 86 79 85 1 18,700 1,490,600 15 198.858 85 T/J 7,900 80 B 500 593 SMRA Summarecon Agung Tbk. --M6K--1 426 442 418 422 -4 25,566,500 10,930,515,200 2,359 693.395 424 J 228,200 422 T/B 780,200 594 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 1,200 1,255 1,205 1,240 40 2,060,700 2,555,147,000 500 3,312.054 1,240 T/J 101,000 1,235 B 12,800 596 SOCI Soechi Lines Tbk. --M7---1 121 125 120 123 2 9,975,800 1,230,591,800 632 22.364 123 T/J 473,600 122 B 90,900 597 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,900 J 200 0 B 0 598 SOSS Shield On Service Tbk. --U9---2 418 420 390 420 2 6,200 2,550,600 20 152.174 408 J 300 390 B 100 599 SOTS Satria Mega Kencana Tbk. --U9---2 208 0 0 208 0 0 0 0 126.061 199 J 1,700 0 B 0 600 SPMA Suparma Tbk. --U3---1 260 260 250 260 0 800 207,000 6 116.550 260 T/J 43,000 252 B 500 601 SPTO Surya Pertiwi Tbk. --M9K--2 515 0 0 515 0 0 0 0 44.397 560 J 3,400 515 B 1,000 602 SQMI Wilton Makmur Indonesia Tbk. --U9---2 204 208 202 202 -2 762,700 156,099,800 116 114.787 204 J 50,000 202 T/B 373,900 603 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 156 164 146 146 -10 144,200 21,236,100 32 155.815 155 J 300 146 T/B 50,800 604 SRIL Sri Rejeki Isman Tbk. --M4LK-1 154 156 150 151 -3 18,103,700 2,766,420,600 1,175 62.917 152 J 500 151 T/B 1,309,700 605 SRSN Indo Acidatama Tbk --U3---1 51 52 50 51 0 3,021,500 152,277,400 80 9.289 51 T/J 2,469,100 50 B 4,950,000 606 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 3,000 2,890 3,000 100 130,300 385,558,000 85 54.545 3,000 T/J 1,541,000 2,900 B 3,100 607 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 300 274 286 0 8,086,200 2,328,720,800 1,008 117.333 288 J 84,400 286 T/B 1,173,700 608 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 910 885 890 -5 513,600 457,770,000 53 132.836 890 T/J 5,300 885 B 18,800 609 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 500 500 0 400 200,000 2 117.647 500 T/J 2,200 0 B 0 610 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 133 138 0 57,900 7,954,000 16 135.294 138 T/J 108,600 137 B 200 611 STTP Siantar Top Tbk. --U5---2 10,600 12,700 10,600 12,000 1,400 2,400 30,020,000 5 7,090.941 11,800 J 200 10,000 B 200 612 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 7,937,300 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 100 0 B 0 615 SURE Super Energy Tbk. --U2---2 2,860 0 0 2,860 0 0 0 0 1,845.161 2,860 J 33,300 2,850 B 2,100 616 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 96 91 92 -3 303,700 28,203,300 63 57.500 94 J 83,100 91 B 87,200 617 TALF Tunas Alfin Tbk. --U3---2 268 0 0 268 0 0 0 0 67.848 266 J 300 250 B 200 618 TAMA Lancartama Sejati Tbk. --U6---2 140 133 133 133 -7 23,500 3,125,500 8 76.000 140 J 23,800 133 T/B 8,400 619 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 42,612,300 0 B 0 622 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,155 1,065 1,150 70 115,584,900 127,330,442,500 3,072 283.951 1,150 T/J 127,600 1,145 B 1,400 623 TBLA Tunas Baru Lampung Tbk. --M5---1 505 525 505 520 15 1,080,200 562,265,500 138 118.411 525 J 87,900 520 T/B 78,800 624 TBMS Tembaga Mulia Semanan Tbk. --U3---2 560 560 560 560 0 900 504,000 1 79.433 625 J 5,000 540 B 3,700 625 TCID Mandom Indonesia Tbk. --U5---1 8,850 9,000 8,850 8,900 50 26,600 239,262,500 12 872.960 9,000 J 6,900 8,900 T/B 200 626 TCPI Transcoal Pacific Tbk. --U7---2 4,920 5,000 4,650 4,690 -230 9,416,400 46,547,189,000 7,258 3,398.551 4,690 T/J 95,600 4,680 B 100 627 TDPM Tridomain Performance Materials Tbk. --M3K--1 109 117 103 104 -5 515,100 55,028,200 153 45.614 105 J 5,200 103 B 12,300 628 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 0 0 1,600 0 0 0 0 146.119 1,600 J 2,100 1,595 B 1,900 629 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 122 108 122 8 66,952,800 7,772,901,900 3,819 39.355 123 J 966,200 122 T/B 12,032,200 630 TFAS Telefast Indonesia Tbk. --U9---2 177 177 165 177 0 99,800 16,797,300 19 98.333 177 T/J 21,400 165 B 10,500 631 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 240 B 10,000 632 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 0 0 4,900 0 0 0 0 4,026.625 0 J 0 5,000 B 100 633 TGRA Terregra Asia Energy Tbk. --U7---1 77 79 72 73 -4 5,165,800 378,179,100 1,221 36.500 74 J 74,100 73 T/B 1,514,800 634 TIFA Tifa Finance Tbk. --U8---2 190 190 190 190 0 400 76,000 3 95.000 198 J 200 191 B 100 635 TINS Timah Tbk. --M2K--1 462 470 458 462 0 3,990,200 1,853,679,000 511 236.079 464 J 7,700 462 T/B 108,900 636 TIRA Tira Austenite Tbk --U9---2 260 0 0 260 0 0 0 0 116.690 258 J 100 244 B 2,100 637 TIRT Tirta Mahakam Resources Tbk --U3---1 56 0 0 56 0 0 0 0 25.600 55 J 70,000 53 B 200 638 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,920 4,970 4,800 4,830 -90 1,896,300 9,209,580,000 1,825 298.631 4,850 J 1,000 4,830 T/B 66,100 639 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,150 3,200 3,140 3,160 10 80,212,700 253,991,595,000 10,856 1,660.667 3,160 T/J 1,174,900 3,150 B 996,900 640 TMAS Temas Tbk. --M7---1 100 100 95 97 -3 250,800 24,500,200 107 223.101 98 J 12,900 97 T/B 6,200 641 TMPO Tempo Intimedia Tbk. --U9---2 139 139 139 139 0 2,100 291,900 3 48.287 145 J 500 139 T/B 7,900 642 TNCA Trimuda Nuansa Citra Tbk. --U7---2 210 0 0 210 0 0 0 0 140.000 208 J 1,800 0 B 0 643 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 330 330 330 0 20,000 6,600,000 2 69.638 330 T/J 2,500 308 B 8,300 644 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 43,300 2,165,000 6 80.475 50 T/J 10,737,800 0 B 0 645 TOTL Total Bangun Persada Tbk. --M6---1 288 290 286 288 0 294,800 84,738,800 55 103.513 288 T/J 142,700 286 B 84,900 646 TOTO Surya Toto Indonesia Tbk. --U3---2 208 206 202 202 -6 95,400 19,400,800 13 655.270 206 J 50,900 202 T/B 60,200 647 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 865 885 860 880 15 77,335,500 67,965,465,000 3,654 4,191.873 880 T/J 1,169,500 875 B 104,100 648 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,625 8,825 8,600 8,825 200 5,199,100 45,158,717,500 1,413 2,040.864 8,850 J 304,700 8,825 T/B 70,400 649 TPMA Trans Power Marine Tbk. --U7---2 272 270 254 270 -2 27,900 7,094,200 12 117.391 272 J 30,300 260 B 2,000 650 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---1 115 0 0 115 0 0 0 0 115.887 124 J 2,800 115 B 5,000 653 TRIN Perintis Triniti Properti Tbk. --U6---2 220 224 214 220 0 14,521,000 3,172,187,200 746 110.000 220 T/J 29,900 214 B 77,200 654 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---2 296 276 276 276 -20 1,500 414,000 1 92.000 276 T/J 240,600 0 B 0 656 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 370 J 100 352 B 10,000 657 TRUK Guna Timur Raya Tbk. --U7---2 99 99 99 99 0 100,200 9,919,800 11 43.043 100 J 221,800 99 T/B 31,200 658 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 326 J 5,600 0 B 0 659 TSPC Tempo Scan Pacific Tbk. --U5---1 1,170 1,200 1,165 1,200 30 36,000 42,419,500 29 214.072 1,200 T/J 17,700 1,195 B 600 660 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,120 3,110 3,100 3,100 -20 3,200 9,921,000 3 80.519 3,100 T/J 9,900 2,910 B 300 661 TURI Tunas Ridean Tbk. --U9---1 1,260 0 0 1,260 0 0 0 0 2,800.000 1,210 J 172,600 0 B 0 662 UCID Uni-Charm Indonesia Tbk. --U4---1 1,355 1,400 1,355 1,370 15 107,300 147,057,000 166 91.333 1,380 J 16,800 1,370 T/B 912,800 663 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,385 1,400 1,380 1,395 10 2,042,200 2,846,012,500 243 2,704.746 1,395 T/J 29,000 1,390 B 7,400 664 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,390 3,160 3,160 3,160 -230 2,200 6,952,000 3 117.034 3,160 T/J 8,000 0 B 0 665 UNIT Nusantara Inti Corpora Tbk --U4---2 144 147 143 147 3 22,600 3,307,400 7 3.649 166 J 1,500 143 B 100 666 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 53 54 51 51 -2 415,200 21,302,800 42 2.422 53 J 33,300 51 T/B 94,700 667 UNTR United Tractors Tbk. --M9BX-1 16,400 16,400 15,525 15,550 -850 3,807,800 59,730,940,000 4,991 18,511.905 15,575 J 17,300 15,550 T/B 115,900 668 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,925 7,525 7,850 350 21,296,700 165,445,772,500 8,178 200,972.862 7,875 J 97,600 7,850 T/B 9,300 669 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 1,695 1,700 0 156,400 265,860,000 22 141.667 1,700 T/J 42,300 1,695 B 300 670 VICO Victoria Investama Tbk. --U8---1 96 102 102 102 6 200 20,400 1 81.600 96 J 89,700 92 B 100 671 VINS Victoria Insurance Tbk. --U8---2 104 130 99 118 14 116,200 12,942,200 204 112.381 118 T/J 347,500 117 B 200 672 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 700 35,000 3 16.667 50 T/J 89,819,000 0 B 0 673 VOKS Voksel Electric Tbk. --U4---1 262 262 250 262 0 5,800 1,463,200 7 115.896 260 J 3,000 248 B 2,700 674 VRNA Verena Multi Finance Tbk. --U8---2 140 0 0 140 0 0 0 0 141.250 131 J 9,200 0 B 0 675 WAPO Wahana Pronatural Tbk. --U9---2 71 0 0 71 0 0 0 0 40.571 71 J 500 69 B 2,500 676 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 154 158 151 154 0 19,675,000 3,041,446,500 948 53.103 155 J 101,000 154 T/B 864,000 677 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 79 77 77 -2 882,000 69,280,000 147 33.613 78 J 5,000 77 T/B 80,500 678 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 600 J 4,600 0 B 0 679 WIIM Wismilak Inti Makmur Tbk. --M5---1 110 118 108 116 6 1,739,000 196,811,400 220 17.846 116 T/J 141,700 115 B 10,000 680 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 890 825 875 40 72,860,200 62,787,604,000 6,721 224.905 880 J 439,600 875 T/B 2,287,800 681 WINS Wintermar Offshore Marine Tbk. --U7---1 75 72 70 70 -5 1,165,400 81,634,100 18 18.930 70 T/J 50,100 0 B 0 682 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 194 199 191 198 4 10,600 2,055,400 19 30.018 197 J 700 191 B 2,000 683 WOOD Integra Indocabinet Tbk. --M5K--1 254 256 244 244 -10 2,814,800 697,101,200 457 93.846 248 J 100,000 244 T/B 3,800 684 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 1,156,100 57,805,000 42 11.111 50 T/J 3,573,300 0 B 0 685 WSBP Waskita Beton Precast Tbk. --M3K--1 141 147 141 144 3 24,066,100 3,467,396,300 1,153 29.388 145 J 699,700 144 T/B 558,500 686 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 560 595 555 590 30 38,471,500 22,365,139,000 2,984 159.244 590 T/J 297,400 585 B 1,098,900 687 WTON Wijaya Karya Beton Tbk. XDM3K--1 216 224 214 222 6 8,704,400 1,924,491,400 800 37.627 224 J 343,000 222 T/B 627,700 688 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 1,700 85,000 4 13.298 50 T/J 721,900 0 B 0 689 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 226 B 6,600 690 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 170 162 162 162 -8 100 16,200 1 76.856 190 J 100 165 B 3,300 691 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 131,400 0 B 0 692 ZINC Kapuas Prima Coal Tbk. --U2---2 142 146 133 133 -9 72,758,100 10,206,348,900 1,015 474.136 134 J 823,000 133 T/B 5,133,000 693 ZONE Mega Perintis Tbk. --U4---2 418 420 418 418 0 131,100 54,833,400 46 140.268 418 T/J 300 414 B 700 Total 4,544,057,200 4,994,292,251,600 479,690 4,318,749,500 185,217,000 Jakarta, 28 April 2020 Trading Division