List of Securities Quotation: Date: Wednesday, 29 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 5,975 6,200 5,950 6,000 25 3,138,600 19,026,937,500 2,520 487.425 6,000 T/J 4,300 5,975 B 2,000 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 4,671,300 233,678,000 145 87.719 51 J 4,970,300 50 T/B 1,599,100 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 1,440 0 0 1,440 0 0 0 0 38.400 1,440 J 9,000 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,410 1,440 1,400 1,425 15 14,279,000 20,256,352,500 3,598 1,737.805 1,425 T/J 712,600 1,420 B 100 6 ACST Acset Indonusa Tbk. --U6---1 252 258 246 248 -4 1,070,500 267,750,600 161 10.415 250 J 481,600 248 T/B 65,500 7 ADES Akasha Wira International Tbk. --U5---2 730 775 730 745 15 91,100 69,522,500 37 38.701 775 J 3,100 745 T/B 20,800 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 520 540 520 525 5 8,704,200 4,614,907,500 986 412.305 525 T/J 927,200 520 B 647,700 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,625 6,000 5,650 6,000 375 259,200 1,521,230,000 510 258.065 6,000 T/J 10,200 5,925 B 1,000 10 ADMG Polychem Indonesia Tbk --U3---1 98 105 97 99 1 1,167,600 115,570,600 31 8.837 100 J 13,600 98 B 64,000 11 ADRO Adaro Energy Tbk. --M2BX-1 890 905 880 885 -5 43,090,800 38,408,253,000 5,008 80.455 890 J 1,325,400 885 T/B 633,300 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 442 450 430 450 8 237,600 102,639,600 29 409.091 450 T/J 1,700 430 B 5,600 13 AGII Aneka Gas Industri Tbk. --M3---1 412 412 404 412 0 212,100 87,317,400 49 37.455 416 J 99,600 410 B 1,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 97 99 96 97 0 939,600 91,995,200 117 158.476 98 J 54,400 97 T/B 1,756,200 15 AGRS Bank IBK Indonesia Tbk. --U8---2 118 114 110 110 -8 113,400 12,521,900 33 100.000 110 T/J 320,000 0 B 0 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 50 T/J 85,900 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 2,066,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 0 0 408 0 0 0 0 53.819 400 J 200 0 B 0 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,270 2,330 2,170 2,240 -30 21,433,100 47,669,123,000 3,329 1,785.273 2,240 T/J 900 2,230 B 100 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 178 178 166 166 -12 185,300 31,033,400 66 83.000 171 J 16,100 166 T/B 200 23 ALDO Alkindo Naratama Tbk. --U3---2 400 400 372 400 0 102,200 40,835,200 12 293.163 400 T/J 11,200 378 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 428 0 0 428 0 0 0 0 72.054 400 J 3,800 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 0 B 0 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 394 394 394 -6 620,000 244,280,000 1 196.846 390 J 5,100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 0 0 290 0 0 0 0 276.190 274 J 4,000 270 B 200 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 198 197 197 197 -1 1,600 315,200 1 179.091 198 J 13,200 186 B 8,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 155 175 155 171 16 44,100 7,057,400 39 98.276 171 T/J 16,200 158 B 49,800 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 0 0 2,940 0 0 0 0 120.000 2,890 J 100 2,770 B 10,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 388 J 3,000 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,040 2,140 2,140 2,140 100 100 214,000 1 112.632 2,130 J 2,800 1,900 B 1,000 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 845 865 790 790 -55 126,500 107,489,500 50 2,015.872 860 J 1,000 790 T/B 39,100 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 132,000 6,600,000 10 125.000 50 T/J 20,469,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 490 490 -10 200 99,000 2 40.833 500 J 131,200 488 B 2,000 36 ANTM Aneka Tambang Tbk. --M2XX-1 492 500 492 498 6 25,492,400 12,680,442,400 2,199 328.344 498 T/J 1,243,800 496 B 901,100 37 APEX Apexindo Pratama Duta Tbk. --U2---2 136 0 0 136 0 0 0 0 8.707 129 J 2,600 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 760 770 750 770 10 38,285,300 28,895,151,500 1,010 819.010 770 T/J 118,300 745 B 120,700 39 APII Arita Prima Indonesia Tbk. --U9---2 200 199 199 199 -1 300 59,700 2 90.455 199 T/J 26,600 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 120 124 112 120 0 73,400 8,230,100 14 100.000 123 J 200 120 T/B 1,800 41 APLN Agung Podomoro Land Tbk. --M6K--1 106 110 101 103 -3 22,345,300 2,372,704,200 2,065 28.219 104 J 372,600 103 T/B 301,400 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 800 J 100 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 670 675 675 675 5 2,500 1,687,500 3 45.000 675 T/J 9,900 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 757,700 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---1 416 416 408 412 -4 492,400 202,761,800 119 2,800.245 412 T/J 116,200 408 B 29,200 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 438 J 900 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---2 860 875 850 850 -10 56,100 48,247,500 35 4,283.842 865 J 1,000 850 T/B 3,000 50 ASBI Asuransi Bintang Tbk. --U8---2 260 266 266 266 6 200 53,200 1 201.928 268 J 100 242 B 4,200 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 910 0 0 910 0 0 0 0 268.793 1,120 J 200 910 B 100 52 ASGR Astra Graphia Tbk. --U9---1 740 750 700 750 10 137,700 99,716,000 42 155.498 750 T/J 5,400 730 B 75,300 53 ASII Astra International Tbk. --M4BX-1 3,740 3,780 3,650 3,690 -50 40,557,200 149,389,148,000 6,339 2,638.787 3,690 T/J 448,100 3,680 B 68,000 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 135 135 126 126 -9 379,800 48,909,000 74 84.000 127 J 1,500 0 B 0 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,125 1,135 1,125 1,135 10 8,000 9,023,000 8 2,101.852 1,135 T/J 2,600 1,130 B 1,000 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 362 366 356 366 4 11,931,500 4,279,955,400 448 348.571 368 J 324,200 366 T/B 29,500 57 ASRI Alam Sutera Realty Tbk. --M6---1 113 115 112 114 1 5,475,700 620,724,600 391 108.571 115 J 1,159,200 114 T/B 2,144,000 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 2,000 J 29,600 1,860 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 350 366 350 362 12 8,376,800 3,008,484,000 459 92.821 362 T/J 218,200 356 B 8,400 60 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 815 J 3,000 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 770 780 755 770 0 311,000 239,279,500 229 696.391 770 T/J 47,900 765 B 29,700 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 200 10,000 2 50.000 50 T/J 15,420,900 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,000 500,000 1 57.388 50 T/J 47,458,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 412 420 0 28,300 11,811,600 15 309.655 450 J 18,100 412 B 200 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 52 51 52 0 248,700 12,797,900 20 20.800 52 T/J 117,900 51 B 169,800 66 BALI Bali Towerindo Sentra Tbk. --U7---2 750 850 750 850 100 66,800 50,715,000 18 1,062.500 850 T/J 900 800 B 300 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 989,900 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 4,500 225,000 5 33.333 50 T/J 64,735,100 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 615 595 575 575 -40 20,100 11,559,500 4 7,457.847 600 J 2,000 575 T/B 20,000 70 BAYU Bayu Buana Tbk --U9---2 980 925 925 925 -55 2,500 2,312,500 1 114.098 925 T/J 300 915 B 1,000 71 BBCA Bank Central Asia Tbk. XDM8B3-1 24,150 24,250 24,000 24,250 100 24,232,200 584,718,632,500 12,866 13,857.143 24,250 T/J 482,400 24,175 B 200 72 BBHI Bank Harda Internasional Tbk. --U8---2 65 65 61 61 -4 472,400 28,912,100 36 48.800 62 J 1,000 61 T/B 191,900 73 BBKP Bank Bukopin Tbk. --M8---1 117 118 114 114 -3 3,073,000 354,039,400 257 33.819 115 J 15,000 114 T/B 555,800 74 BBLD Buana Finance Tbk. --U8---2 410 0 0 410 0 0 0 0 162.941 404 J 400 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,100 1,075 1,090 -10 2,505,400 2,732,782,500 85 78.986 1,095 J 46,100 1,090 T/B 7,600 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,820 3,850 3,750 3,760 -60 32,628,800 123,780,959,000 7,784 18.084 3,770 J 358,000 3,760 T/B 695,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,590 2,620 2,560 2,580 -10 209,136,400 541,572,908,000 24,534 2,948.571 2,580 T/J 9,581,000 2,570 B 3,052,600 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 10,000 500,000 1 21.739 50 T/J 127,100 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 147 148 137 148 1 11,758,300 1,658,689,000 1,160 123.333 148 T/J 135,900 147 B 3,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 835 850 815 825 -10 26,751,600 22,195,550,000 3,691 107.609 830 J 761,500 825 T/B 393,000 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 270 250 270 2 414,200 109,094,800 59 274.893 270 T/J 463,900 252 B 700 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 176 181 171 175 -1 102,800 17,932,100 28 496.285 175 T/J 945,000 174 B 20,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 1,100 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 164,200 8,210,000 17 45.455 50 T/J 5,993,300 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,480 2,520 2,420 2,480 0 1,745,300 4,306,965,000 653 1.400 2,480 T/J 44,200 2,450 B 20,300 86 BEEF Estika Tata Tiara Tbk. --M1---2 199 202 192 196 -3 1,342,600 264,031,100 406 57.647 198 J 12,500 196 T/B 62,100 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,100 205,000 9 217.306 50 T/J 704,424,500 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 690 0 0 690 0 0 0 0 460.000 685 J 1,000 0 B 0 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 228 240 226 240 12 7,960,500 1,866,361,400 490 228.571 240 T/J 475,900 232 B 187,400 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 112 114 106 108 -4 61,299,800 6,757,664,900 1,329 63.529 109 J 422,300 108 T/B 56,700 91 BFIN BFI Finance Indonesia Tbk. --M8---2 328 330 314 326 -2 548,400 178,758,400 32 1,670.595 326 T/J 32,500 318 B 3,400 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 400 20,000 3 48.544 50 T/J 839,800 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 302 308 300 302 0 32,341,100 9,813,841,200 874 293.204 304 J 1,900 302 T/B 244,900 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 810,600 40,530,000 28 146.220 50 T/J 4,306,200 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 1,600 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 427,700 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 965 965 940 960 -5 101,100 97,035,000 16 542.385 995 J 38,400 980 B 300 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 81,382,900 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 599,600 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 945 975 935 975 30 344,500 325,784,000 183 15.000 975 T/J 13,900 950 B 200 101 BISI BISI International Tbk. --U1---1 900 900 885 900 0 23,700 21,251,000 28 450.000 900 T/J 1,800 890 B 1,900 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 800 790 765 770 -30 17,249,200 13,390,104,000 2,439 128.333 770 T/J 556,700 765 B 891,000 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 530 555 530 545 15 8,782,600 4,768,108,500 1,164 126.744 545 T/J 284,700 540 B 983,900 104 BKDP Bukit Darmo Property Tbk --U6---2 50 51 50 50 0 900 45,200 4 41.667 50 T/J 21,200 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 98,600 4,930,000 18 3.455 50 T/J 147,449,500 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 61 70 62 65 4 56,500 3,639,200 142 149.151 66 J 35,700 65 T/B 700 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 10,300 515,000 4 0.658 50 T/J 105,267,800 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---2 494 496 492 494 0 94,200 46,519,000 109 380.000 496 J 10,300 494 T/B 300 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 266 266 252 254 -12 5,200 1,372,000 13 79.375 300 J 10,000 254 T/B 2,200 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,150 4,220 4,000 4,000 -150 96,325,100 390,997,087,000 15,738 1,205.302 4,010 J 99,500 4,000 T/B 6,916,500 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 63 51 54 1 27,400 1,454,600 25 10.800 53 J 1,000 52 B 100 113 BMTR Global Mediacom Tbk. --M9K--1 210 214 210 210 0 32,788,700 6,898,085,600 585 170.926 212 J 717,300 210 T/B 565,900 114 BNBA Bank Bumi Arta Tbk. --U8---1 278 278 278 278 0 31,600 8,784,800 12 173.750 280 J 10,200 278 T/B 2,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,900 95,000 3 0.172 50 T/J 68,223,500 0 B 0 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 640 650 625 635 -5 3,119,800 1,971,006,500 327 4.689 635 T/J 167,300 630 B 61,700 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 145 150 145 148 3 257,600 37,684,800 38 1.763 149 J 56,500 148 T/B 1,500 118 BNLI Bank Permata Tbk. --M8K--1 1,225 1,235 1,220 1,230 5 13,124,500 16,139,442,000 679 13.392 1,230 T/J 951,700 1,225 B 38,400 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,550 1,520 1,535 -10 6,805,200 10,509,533,500 73 1,490.291 1,545 J 2,600 1,530 B 100,000 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 128 155 126 130 2 57,200 7,257,500 39 74.286 134 J 1,000 130 T/B 7,000 121 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 73 90 68 78 5 91,831,500 7,460,601,900 6,038 19.500 79 J 280,900 78 T/B 1,045,700 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,285 J 196,500 1,185 B 322,000 124 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 82 87 79 84 2 21,500 1,708,900 9 84.000 82 J 10,000 77 B 600 126 BRAM Indo Kordsa Tbk. --U4---1 3,950 4,920 3,950 4,920 970 400 1,677,000 3 191.481 0 J 0 3,950 B 900 127 BRIS Bank BRIsyariah Tbk. --M8---1 190 192 190 191 1 2,502,700 477,404,500 332 37.451 191 T/J 56,900 190 B 423,300 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,048,000 152,400,000 64 7.874 50 T/J 40,863,300 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 13,200 930 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 1,350 1,435 1,350 1,435 85 113,520,600 157,719,266,500 12,252 561.139 1,440 J 895,300 1,435 T/B 1,087,800 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 715 680 690 0 11,984,900 8,349,683,500 2,137 135.160 695 J 225,200 685 B 250,300 132 BSIM Bank Sinarmas Tbk. --U8---1 484 484 484 484 0 100 48,400 1 330.107 482 J 8,400 460 B 200 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,600 1,590 1,600 0 1,800 2,864,000 6 82.051 1,600 T/J 14,700 1,500 B 1,000 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 12,946,300 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---2 151 0 0 151 0 0 0 0 504.291 161 J 5,800 143 B 1,500 138 BTPN Bank BTPN Tbk. --U8---1 1,760 1,815 1,760 1,770 10 23,000 41,124,500 30 342.650 1,810 J 1,400 1,760 B 500 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 1,900 1,975 1,900 1,910 10 57,027,900 110,459,191,500 12,503 195.897 1,915 J 1,300 1,910 T/B 4,590,000 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 92 89 90 1 211,800 19,280,300 47 48.778 90 T/J 3,000 89 B 27,100 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,030 1,050 1,050 1,050 20 100 105,000 1 177.966 1,025 J 43,600 975 B 100 142 BULL Buana Lintas Lautan Tbk. --M7---1 163 189 162 177 14 116,235,100 19,430,725,300 3,382 17.309 178 J 310,300 177 T/B 1,006,600 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,656,200 132,810,000 64 2.902 50 T/J 366,226,400 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 61 59 60 0 10,900 657,000 7 46.154 60 T/J 6,300 59 B 1,300 145 BVIC Bank Victoria International Tbk. --U8---1 56 57 56 56 0 3,100 173,700 3 52.954 57 J 45,300 56 T/B 429,700 146 BWPT Eagle High Plantations Tbk. --U1---1 75 78 74 74 -1 9,444,400 716,269,500 250 16.184 75 J 132,500 74 T/B 1,208,900 147 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 35,100 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 1,100 55,000 3 29.762 50 T/J 1,836,200 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 188 192 188 192 4 35,100 6,710,300 52 58.182 192 T/J 17,700 191 B 4,800 150 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---2 328 336 324 324 -4 102,552,700 33,997,282,400 1,544 314.563 326 J 33,500 324 T/B 470,300 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 52 50 51 1 20,731,100 1,052,592,500 174 29.143 52 J 1,033,900 51 T/B 1,027,500 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 0 0 388 0 0 0 0 708.844 428 J 10,000 364 B 500 154 CASS Cardig Aero Services Tbk. --U7---2 525 0 0 525 0 0 0 0 131.250 525 J 349,900 0 B 0 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 136 137 127 133 -3 39,500 5,096,100 39 83.125 136 J 7,600 128 B 10,900 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 250 252 238 250 0 190,400 46,573,600 50 100.000 250 T/J 62,900 246 B 1,500 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,485 1,510 1,485 1,510 25 211,200 318,754,500 28 311.983 1,510 T/J 15,900 1,485 B 1,300 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 55 52 54 0 981,100 52,754,100 99 345.600 55 J 244,900 54 T/B 5,000 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 175 180 175 175 0 6,300 1,103,000 4 13.694 179 J 83,500 176 B 500 160 CINT Chitose Internasional Tbk. CDU5---2 270 270 262 262 -8 70,700 18,798,800 10 79.394 264 J 11,500 262 T/B 13,000 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 1,650 1,650 0 1,500 2,475,000 1 5,987.372 1,700 J 1,200 1,650 T/B 1,000 162 CITY Natura City Developments Tbk. --U6---1 53 0 0 53 0 0 0 0 44.167 52 J 1,700 51 B 1,900 163 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 2,500 2,580 2,330 2,580 80 12,400 30,706,000 39 1,433.333 2,580 T/J 200 0 B 0 165 CLEO Sariguna Primatirta Tbk. --M5K--1 444 450 436 438 -6 5,600,600 2,489,601,600 848 1,904.348 440 J 49,100 438 T/B 60,700 166 CLPI Colorpak Indonesia Tbk. --U9---2 690 700 645 670 -20 20,600 13,774,500 15 335.000 675 J 100 655 B 9,700 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 142.576 1,490 J 100 1,420 B 45,000 168 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 0 200 10,000 1 3.288 50 T/J 106,918,700 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---2 254 258 258 258 4 1,500 387,000 2 469.091 254 J 100 238 B 100 172 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 0 0 920 0 0 0 0 464.646 920 J 2,000 0 B 0 173 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 400 20,000 1 38.462 50 T/J 53,483,600 0 B 0 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,300 4,370 4,270 4,370 70 6,384,900 27,701,792,000 2,711 19,902.537 4,380 J 80,700 4,370 T/B 214,200 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,200 60,000 1 40.000 50 T/J 14,988,900 0 B 0 176 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 129,598,100 0 B 0 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 348 348 348 -2 1,301,300 452,852,400 6 175.611 348 T/J 12,800 340 B 500 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 11,400 570,000 3 16.667 50 T/J 1,320,800 0 B 0 179 CSMI Cipta Selera Murni Tbk. --U9---2 175 180 165 175 0 89,800 15,437,600 21 89.286 175 T/J 31,200 174 B 2,500 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 270 278 260 272 2 2,024,200 545,950,600 196 217.600 272 T/J 800 270 B 11,000 181 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 182 CTRA Ciputra Development Tbk. --M6XX-1 505 535 505 505 0 42,530,000 21,961,466,000 3,405 113.067 510 J 515,500 505 T/B 444,000 183 CTTH Citatah Tbk. --U2---2 50 52 50 50 0 1,000 50,300 4 2.105 50 T/J 206,300 0 B 0 184 DADA Diamond Citra Propertindo Tbk. --U6---2 288 290 268 270 -18 11,406,400 3,057,699,000 904 264.706 270 T/J 178,500 268 B 258,000 185 DART Duta Anggada Realty Tbk. --U6---1 276 280 258 280 4 2,700 698,800 4 51.762 280 T/J 4,900 260 B 200 186 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 595 J 100 0 B 0 187 DEAL Dewata Freightinternational Tbk. --U7---2 110 113 103 109 -1 2,267,700 246,597,600 342 72.667 110 J 21,200 109 T/B 4,500 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,850 1,850 1,850 5 1,500 2,775,000 1 3,713.219 1,855 J 1,600 1,850 T/B 1,500 189 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 1 16.496 50 T/J 240,236,600 0 B 0 190 DFAM Dafam Property Indonesia Tbk. --U9---2 430 400 400 400 -30 800 320,000 4 347.826 400 T/J 501,400 0 B 0 191 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 5,100 255,000 2 22.222 50 T/J 9,618,200 0 B 0 192 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 1,700 T/J 1,500 1,695 B 1,100 193 DILD Intiland Development Tbk. --U6---1 228 240 224 238 10 260,200 61,022,600 35 41.473 238 T/J 1,000 236 B 50,800 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 685 755 670 755 70 264,700 190,797,500 169 25.593 770 J 2,100 735 B 10,000 195 DKFT Central Omega Resources Tbk. --M2---2 92 93 90 93 1 336,000 30,733,500 65 238.890 93 T/J 116,800 92 B 10,000 196 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,600 4,600 4,600 0 25,600 117,760,000 8 27,497.161 4,600 T/J 74,500 4,530 B 500 197 DMAS Puradelta Lestari Tbk. XDM6K--1 152 159 152 154 2 79,022,300 12,230,050,500 3,252 73.333 155 J 20,124,200 154 T/B 478,500 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 103 107 98 100 -3 8,713,200 876,203,100 528 43.478 101 J 258,300 100 T/B 1,028,900 199 DMND Diamond Food Indonesia Tbk. --U5---1 945 945 935 945 0 3,100 2,910,000 8 103.279 945 T/J 6,500 935 B 3,600 200 DNAR Bank Oke Indonesia Tbk. --U8---1 284 266 266 266 -18 9,600 2,553,600 4 241.818 282 J 100 266 T/B 500 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,430 3,490 3,430 3,490 60 600 2,088,000 3 3,065.733 3,490 T/J 4,600 3,330 B 100 202 DOID Delta Dunia Makmur Tbk. --M2---1 132 135 128 129 -3 16,406,100 2,147,152,000 1,323 174.645 130 J 215,300 129 T/B 483,600 203 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 177 220 170 181 4 600 120,100 5 58.808 220 J 2,700 180 B 1,000 204 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 75 79 70 77 2 365,400 27,341,800 88 43.822 77 T/J 17,800 73 B 5,400 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 316 320 316 320 4 928,000 294,340,400 23 86.486 320 T/J 714,600 318 B 99,500 207 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,250 J 200 0 B 0 208 DUCK Jaya Bersama Indo Tbk. --U9---1 378 386 372 380 2 87,300 32,871,400 39 75.248 380 T/J 10,600 378 B 500 209 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 2,160 2,160 2,150 2,150 -10 3,800 8,181,000 11 791.397 2,160 J 2,100 2,150 T/B 2,200 211 DWGL Dwi Guna Laksana Tbk. --U9---2 236 234 232 232 -4 700 163,200 5 154.667 232 T/J 2,600 0 B 0 212 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 1,576,000 78,800,200 9 14.286 50 T/J 1,627,800 0 B 0 213 EAST Eastparc Hotel Tbk. --M9---2 60 60 56 59 -1 253,900 14,980,200 34 44.361 59 T/J 18,100 58 B 313,200 214 ECII Electronic City Indonesia Tbk. --U9---2 670 670 670 670 0 6,000 4,020,000 6 16.543 670 T/J 84,100 625 B 1,700 215 EKAD Ekadharma International Tbk. --U3---1 850 880 850 880 30 152,200 131,519,000 79 2,233.956 880 T/J 69,300 875 B 1,000 216 ELSA Elnusa Tbk. --M2K--1 186 195 189 190 4 24,475,100 4,687,665,700 1,941 47.500 190 T/J 303,500 189 B 978,500 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 609,223,400 0 B 0 218 EMDE Megapolitan Developments Tbk. --U6---2 198 0 0 198 0 0 0 0 79.200 198 J 30,100 0 B 0 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 6,000 5,850 5,600 5,600 -400 2,500 14,060,000 4 777.778 5,600 T/J 815,300 0 B 0 220 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 83,600 4,180,000 14 4.169 50 T/J 12,689,700 0 B 0 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 123 128 116 122 -1 15,891,000 1,942,277,900 1,668 32.973 123 J 265,000 122 T/B 504,100 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,710 1,710 1,710 1,710 0 200 342,000 1 1,196.398 1,710 T/J 200 1,605 B 200 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,175 1,270 1,180 1,245 70 36,086,200 44,790,637,500 6,067 124.500 1,250 J 176,900 1,245 T/B 3,404,600 224 ERTX Eratex Djaja Tbk. --U4---2 132 132 123 129 -3 1,200 152,600 7 54.751 129 T/J 100 0 B 0 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 166 166 166 0 800 132,800 4 101.840 167 J 258,100 166 T/B 1,200 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 148 151 146 151 3 372,800 55,250,800 107 281.134 151 T/J 40,900 149 B 100 227 ESTA Esta Multi Usaha Tbk. --U9---2 109 120 107 112 3 12,339,100 1,439,816,400 689 93.333 113 J 42,700 112 T/B 8,600 228 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 342,000 0 B 0 229 ETWA Eterindo Wahanatama Tbk --U3---1 50 51 50 50 0 115,100 5,762,400 11 4.118 50 T/J 4,600 0 B 0 230 EXCL XL Axiata Tbk. --M7BX-1 2,550 2,730 2,500 2,590 40 21,013,300 55,529,352,000 7,181 131.444 2,600 J 263,400 2,590 T/B 239,200 231 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,100 1,090 1,100 50 4,100 4,500,500 15 3,459.881 1,100 T/J 5,400 1,030 B 200 232 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 200 6,850 B 100 233 FILM MD Pictures Tbk. --U9---1 123 125 115 121 -2 11,347,500 1,335,105,900 393 57.619 122 J 36,000 121 T/B 122,600 234 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---2 116 117 114 115 -1 1,032,600 118,886,000 174 23.000 115 T/J 77,900 114 B 26,200 236 FISH FKS Multi Agro Tbk. --U9---2 2,440 0 0 2,440 0 0 0 0 1,952.000 3,040 J 100 2,280 B 200 237 FITT Hotel Fitra International Tbk. --U9---2 55 56 52 53 -2 1,400 74,900 11 51.961 54 J 500 53 T/B 9,700 238 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 86 87 84 85 -1 183,500 15,695,200 44 62.963 86 J 100 85 T/B 1,200 240 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 105 J 100 0 B 0 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 12,100 605,000 2 22.727 50 T/J 5,309,500 0 B 0 242 FPNI Lotte Chemical Titan Tbk. --U3---2 82 83 80 83 1 291,900 23,797,800 70 25.176 84 J 76,600 83 T/B 75,100 243 FREN Smartfren Telecom Tbk. --U7---1 101 106 100 104 3 124,965,200 12,971,743,800 4,830 5.778 104 T/J 2,363,600 103 B 4,456,700 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 109 100 103 -1 900 95,100 6 93.636 103 T/J 2,400 101 B 2,000 245 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 10,029,400 0 B 0 246 GDST Gunawan Dianjaya Steel Tbk. --U3---2 54 54 53 54 0 199,300 10,706,500 14 33.750 54 T/J 124,500 53 B 242,900 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,535 1,445 1,445 1,445 -90 4,400 6,358,000 2 1,156.000 1,575 J 100 1,470 B 300 248 GEMA Gema Grahasarana Tbk. --U9---2 348 348 346 346 -2 23,000 7,964,000 5 768.889 346 T/J 35,800 334 B 16,700 249 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 44,050 45,300 44,000 45,000 950 843,200 37,756,525,000 2,157 1,756.098 45,000 T/J 147,600 44,975 B 200 251 GGRP Gunung Raja Paksi Tbk. --U3---2 250 272 252 272 22 1,600 427,000 4 32.381 312 J 3,100 280 B 100 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,360 1,325 1,325 1,325 -35 100 132,500 1 113.248 1,325 T/J 1,700 0 B 0 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 184 188 179 180 -4 20,967,700 3,840,555,300 2,073 24.197 181 J 276,800 180 T/B 198,400 254 GJTL Gajah Tunggal Tbk. --M4---1 314 328 316 324 10 975,900 315,186,200 185 63.609 324 T/J 76,000 322 B 27,100 255 GLOB Global Teleshop Tbk. --U9---2 266 284 266 266 0 25,500 7,231,200 9 23.130 264 J 100 0 B 0 256 GLVA Galva Technologies Tbk. --U9---2 192 214 194 202 10 123,700 24,918,000 191 89.381 200 J 600 192 B 10,300 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 72 74 71 73 1 862,500 62,204,500 133 18.250 73 T/J 136,200 72 B 73,600 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,350 15,725 15,725 15,725 -625 200 3,145,000 1 2,734.783 15,725 T/J 500 0 B 0 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 182 182 182 1 100 18,200 1 107.692 191 J 3,900 182 T/B 2,400 260 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 1,250 1,255 1,250 1,255 5 30,200 37,834,500 23 97.665 1,255 T/J 17,400 1,250 B 84,900 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 49,100 2,455,000 4 21.568 50 T/J 993,400 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---2 114 107 107 107 -7 100 10,700 1 8.608 107 T/J 1,400 0 B 0 265 GTBO Garda Tujuh Buana Tbk --U2---2 85 95 80 80 -5 11,300 920,100 10 69.565 82 J 11,900 80 T/B 5,400 266 GWSA Greenwood Sejahtera Tbk. --U6---1 87 87 86 87 0 31,400 2,731,700 45 34.800 87 T/J 246,500 86 B 27,100 267 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,206,700 0 B 0 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,795,300 0 B 0 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 158 J 200 0 B 0 270 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 0 0 600 0 0 0 0 114.286 595 J 10,500 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 2,470 2,480 2,440 2,460 -10 137,900 338,691,000 47 66.486 2,460 T/J 348,700 2,430 B 1,900 273 HELI Jaya Trishindo Tbk. --U7---2 186 179 175 175 -11 25,200 4,416,200 7 159.091 187 J 100 176 B 300 274 HERO Hero Supermarket Tbk. --U9---1 900 900 900 900 0 100 90,000 1 1,878.601 900 T/J 38,800 855 B 300 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,470 2,560 2,470 2,530 60 132,000 334,143,000 85 774.506 2,530 T/J 23,600 2,520 B 800 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,600 1,560,000 1 923.077 600 T/J 3,100 0 B 0 277 HKMU HK Metals Utama Tbk. --U9---1 80 81 79 80 0 2,000,600 159,217,600 187 34.783 81 J 128,400 80 T/B 20,000 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,515 1,585 1,510 1,570 55 22,599,000 35,162,081,500 4,009 7,837.460 1,575 J 198,400 1,570 T/B 825,000 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 685 695 675 680 -5 11,929,500 8,161,178,000 565 219.355 680 T/J 28,400 675 B 178,800 280 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 80 76 80 -1 6,410,400 500,013,800 11 43.243 80 T/J 2,100 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---1 238 248 230 240 2 9,800 2,346,000 26 80.000 240 T/J 1,700 232 B 1,500 284 HRUM Harum Energy Tbk. --M2K--1 1,260 1,265 1,255 1,255 -5 144,300 181,157,000 54 24.135 1,265 J 100 1,255 T/B 18,400 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 41,653,300 0 B 0 286 IBFN Intan Baruprana Finance Tbk. --U8---2 330 324 310 310 -20 20,600 6,388,800 10 21.916 310 T/J 4,400 308 B 400 287 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,000 J 100 0 B 0 288 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,025 10,100 9,900 10,000 -25 3,956,900 39,481,642,500 3,386 370.714 10,000 T/J 153,600 9,975 B 5,300 289 ICON Island Concepts Indonesia Tbk. --U9---2 62 61 58 58 -4 12,800 742,700 10 111.333 60 J 5,300 58 T/B 100 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 102 110 96 100 -2 214,800 22,189,700 36 7.812 101 J 100 100 T/B 8,800 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 125 127 125 126 1 22,200 2,796,100 10 120.000 127 J 18,500 121 B 1,500 292 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 338 J 7,500 0 B 0 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 240 234 236 -4 52,100 12,301,000 4 154.248 236 T/J 50,000 234 B 10,700 294 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 0 300 15,000 2 14.286 50 T/J 28,937,600 0 B 0 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 274 276 270 272 -2 768,400 209,798,000 78 226.667 272 T/J 161,200 270 B 32,200 297 IKBI Sumi Indo Kabel Tbk. --U4---2 228 230 228 228 0 1,100 251,000 2 20.677 248 J 500 222 B 5,000 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 442 452 442 446 4 247,600 110,577,600 123 59.876 448 J 5,500 446 T/B 55,300 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 149 151 140 149 0 7,900 1,189,700 8 29.800 149 T/J 7,500 143 B 2,100 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,080 1,075 1,080 5 568,000 612,504,000 25 284.211 1,080 T/J 38,600 1,060 B 5,700 301 INAF Indofarma (Persero) Tbk. --U5---1 1,140 1,180 1,110 1,115 -25 6,552,600 7,516,374,500 2,102 446.000 1,115 T/J 65,500 1,110 B 144,700 302 INAI Indal Aluminium Industry Tbk. --U3---2 360 360 358 360 0 1,000 359,400 5 131.434 358 J 200 0 B 0 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 3,927,800 0 B 0 304 INCI Intanwijaya Internasional Tbk --U3---1 376 376 376 376 0 5,000 1,880,000 1 40.667 374 J 8,000 0 B 0 305 INCO Vale Indonesia Tbk. --M2XX-1 2,350 2,430 2,370 2,380 30 6,247,900 14,955,550,000 1,193 971.429 2,380 T/J 25,700 2,370 B 182,800 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,475 6,725 6,475 6,675 200 10,002,500 66,537,735,000 4,306 1,142.608 6,675 T/J 41,900 6,650 B 1,500 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 51 53 51 52 1 113,300 5,860,900 59 47.273 53 J 22,800 52 T/B 2,000 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,030 2,170 2,100 2,150 120 8,500 18,225,000 15 289.566 2,140 J 100 2,060 B 300 309 INDS Indospring Tbk. --M4---1 1,820 1,800 1,720 1,750 -70 6,800 12,170,500 12 164.062 1,810 J 300 1,760 B 5,000 310 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 20,000 1,000,000 2 4.000 50 T/J 1,407,300 0 B 0 311 INDY Indika Energy Tbk. CDM2K--1 740 765 740 755 15 4,801,800 3,628,879,000 1,051 25.593 760 J 571,800 755 T/B 234,900 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,175 5,475 5,175 5,475 300 8,044,500 43,209,810,000 3,332 282.119 5,500 J 266,500 5,475 T/B 19,000 313 INOV Inocycle Technology Group Tbk. --M3---2 282 300 300 300 18 1,000 300,000 1 120.000 300 T/J 18,800 270 B 3,400 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 0 0 50 0 0 0 0 0.286 50 J 19,000 0 B 0 315 INPP Indonesian Paradise Property Tbk. --U9---2 710 0 0 710 0 0 0 0 676.190 750 J 100 665 B 100 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,650 3,550 3,640 90 1,471,300 5,278,249,000 364 1,318.841 3,650 J 200 3,570 B 200 317 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 900 J 400 0 B 0 318 INTA Intraco Penta Tbk. --U9---2 298 292 278 288 -10 174,200 48,793,200 22 203.016 284 J 12,400 0 B 0 319 INTD Inter Delta Tbk --U9---2 180 242 228 228 48 300 70,400 3 70.217 218 J 100 168 B 100 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,550 11,175 10,500 11,050 500 2,809,100 30,625,775,000 1,968 442.000 11,050 T/J 337,900 11,000 B 7,500 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 300 312 298 300 0 2,910,200 876,193,800 343 18.293 300 T/J 2,690,700 298 B 362,700 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 179 167 171 -8 9,600 1,629,700 21 45.000 179 J 13,700 167 B 61,200 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 61 60 61 1 4,200 254,800 6 29.048 61 T/J 25,200 60 B 6,700 324 IPTV MNC Vision Networks Tbk. --U9---1 390 390 382 388 -2 14,057,100 5,451,272,000 13,107 161.667 388 T/J 326,600 386 B 201,700 325 IRRA Itama Ranoraya Tbk. XDU9---2 550 550 540 550 0 3,455,300 1,877,397,500 356 147.059 550 T/J 945,300 545 B 49,600 326 ISAT Indosat Tbk. --M7K--1 2,040 2,280 2,050 2,250 210 21,169,600 46,326,845,000 6,641 160.714 2,260 J 78,000 2,250 T/B 9,900 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 121 126 122 123 2 1,625,400 200,415,800 248 41.695 123 T/J 130,200 122 B 93,300 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,090 3,130 2,890 2,900 -190 3,521,000 10,425,585,000 2,668 1,318.182 2,910 J 6,600 2,900 T/B 14,400 329 ITMA Sumber Energi Andalan Tbk. --U9---2 398 418 390 410 12 15,034,800 6,014,070,800 55 117.986 410 T/J 300 400 B 3,100 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,900 7,025 6,875 6,925 25 941,600 6,514,037,500 940 49.464 6,950 J 7,200 6,925 T/B 12,400 331 JAST Jasnita Telekomindo Tbk. --U7---2 154 150 144 144 -10 99,700 14,415,000 127 58.537 144 T/J 52,700 0 B 0 332 JAWA Jaya Agra Wattie Tbk. --U1---1 65 73 61 69 4 71,500 4,687,600 9 13.800 69 T/J 3,900 62 B 100 333 JAYA Armada Berjaya Trans Tbk. --U7---2 56 57 54 57 1 304,700 16,951,100 32 19.792 57 T/J 8,100 54 B 171,600 334 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,900 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 122,259,800 0 B 0 336 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 0 0 428 0 0 0 0 242.782 428 J 100 426 B 3,000 337 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 388 J 100 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---2 272 256 254 254 -18 900 228,800 6 181.429 254 T/J 21,200 0 B 0 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 925 955 915 935 10 22,848,100 21,427,923,500 3,304 255.604 940 J 1,116,300 935 T/B 1,074,000 341 JRPT Jaya Real Property Tbk. --M6K--1 378 390 380 386 8 760,300 292,909,000 164 371.154 388 J 17,600 386 T/B 800 342 JSKY Sky Energy Indonesia Tbk. --U4---1 93 95 87 91 -2 3,573,600 325,459,000 326 45.500 91 T/J 143,000 90 B 343,400 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,700 2,880 2,670 2,850 150 17,968,200 50,299,807,000 5,804 168.062 2,860 J 114,500 2,850 T/B 43,000 344 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 925 B 100 345 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 805 810 795 795 -10 149,600 120,351,500 15 1,766.667 810 J 31,500 795 T/B 14,800 346 KAEF Kimia Farma Tbk. --M5---1 1,345 1,400 1,325 1,345 0 20,290,700 27,672,346,500 5,609 1,345.000 1,345 T/J 524,900 1,340 B 9,900 347 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 97,700 0 B 0 348 KAYU Darmi Bersaudara Tbk. --U9---2 50 55 50 50 0 5,463,900 278,154,600 1,284 33.333 50 T/J 246,600 0 B 0 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 256 266 252 254 -2 7,233,100 1,885,911,000 1,238 254.000 254 T/J 1,400 252 B 181,300 350 KBLI KMI Wire & Cable Tbk. --M4K--1 394 400 376 400 6 1,633,900 645,790,600 203 48.603 400 T/J 291,100 394 B 200 351 KBLM Kabelindo Murni Tbk. --U4---2 360 360 350 360 0 5,900 2,104,600 8 12.000 360 T/J 5,800 338 B 100 352 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 360 J 270,000 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---2 665 690 675 675 10 1,200 819,500 5 168.750 675 T/J 200 665 B 5,000 355 KEEN Kencana Energi Lestari Tbk. --M7---1 330 324 308 308 -22 329,300 102,015,000 39 77.778 310 J 1,000 308 T/B 43,000 356 KEJU Mulia Boga Raya Tbk. --U5---2 740 735 695 725 -15 20,700 14,594,000 18 96.667 730 J 1,000 710 B 200 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 100 5,000 1 1.818 50 T/J 533,500 0 B 0 358 KICI Kedaung Indah Can Tbk --U5---1 198 188 188 188 -10 500 94,000 2 39.914 196 J 1,200 188 T/B 500 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 125 128 122 125 0 905,000 111,771,000 284 4.337 125 T/J 39,500 124 B 200 360 KINO Kino Indonesia Tbk. --M5---1 2,570 2,620 2,490 2,620 50 700,000 1,773,437,000 212 68.947 2,620 T/J 14,800 2,600 B 800 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 178 168 168 168 -10 2,900 487,200 2 56.000 190 J 200 168 T/B 800 362 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 2,200 0 B 0 363 KKGI Resource Alam Indonesia Tbk. --U2---1 196 200 199 199 3 1,700 338,400 3 698.246 199 T/J 75,100 185 B 2,500 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,445 1,480 1,445 1,470 25 52,010,200 75,902,546,000 7,643 14,337.267 1,475 J 448,800 1,470 T/B 1,057,800 365 KMTR Kirana Megatara Tbk. --U3---2 246 264 264 264 18 100 26,400 1 57.642 262 J 500 250 B 100 366 KOBX Kobexindo Tractors Tbk. --U9---1 109 120 102 102 -7 5,085,600 543,369,000 613 25.500 102 T/J 534,700 0 B 0 367 KOIN Kokoh Inti Arebama Tbk --U9---2 134 133 125 130 -4 800 101,300 5 87.941 130 T/J 5,000 0 B 0 368 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 520 J 1,000 0 B 0 369 KOPI Mitra Energi Persada Tbk. --U7---2 550 555 550 555 5 35,600 19,709,500 20 140.506 555 T/J 5,500 540 B 100 370 KOTA DMS Propertindo Tbk. --U6---1 500 498 470 470 -30 2,425,100 1,201,399,800 114 235.000 470 T/J 65,000 0 B 0 371 KPAL Steadfast Marine Tbk. --U4---1 79 87 74 76 -3 3,439,100 268,641,400 530 66.087 77 J 25,000 76 T/B 269,200 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 11,500 575,000 4 29.762 50 T/J 639,600 0 B 0 373 KPIG MNC Land Tbk. --M9---2 115 115 113 115 0 1,690,000 194,298,800 39 247.456 116 J 894,400 114 B 401,800 374 KRAH Grand Kartech Tbk. --U4---2 525 490 490 490 -35 1,300 637,000 3 178.182 655 J 300 490 T/B 700 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 160 165 160 165 5 1,088,200 178,118,000 168 20.513 165 T/J 10,300 164 B 10,000 376 KREN Kresna Graha Investama Tbk. --U9---1 128 144 120 139 11 47,434,100 6,212,402,200 4,453 1,446.109 140 J 945,000 139 T/B 2,376,600 377 LAND Trimitra Propertindo Tbk. --U6---2 280 330 262 318 38 376,900 100,310,200 33 81.538 318 T/J 35,100 262 B 2,800 378 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 20,710,100 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---2 314 308 300 308 -6 31,200 9,363,600 3 148.077 300 J 17,800 298 B 30,000 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 17,326,100 0 B 0 382 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 5,125 5,125 5,125 0 100 512,500 1 84.711 5,500 J 600 0 B 0 383 LINK Link Net Tbk. --M9---1 2,750 2,840 2,720 2,770 20 135,500 375,067,000 211 173.125 2,770 T/J 3,900 2,760 B 3,000 384 LION Lion Metal Works Tbk. --U3---1 206 222 222 222 16 4,900 1,087,800 9 139.038 224 J 2,800 210 B 10,100 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 1,000 50,000 1 15.714 50 T/J 1,344,300 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---2 228 248 228 230 2 6,800 1,553,400 4 31.944 244 J 3,900 228 B 3,400 388 LPCK Lippo Cikarang Tbk --U6---1 680 730 685 685 5 225,500 157,420,500 104 77.231 690 J 91,200 685 T/B 41,500 389 LPGI Lippo General Insurance Tbk. --U8---1 3,450 3,450 3,450 3,450 0 100 345,000 1 155.056 3,680 J 100 0 B 0 390 LPIN Multi Prima Sejahtera Tbk --U4---2 177 0 0 177 0 0 0 0 80.737 190 J 200 177 B 2,800 391 LPKR Lippo Karawaci Tbk. --M6K--1 140 153 136 149 9 21,979,000 3,290,088,500 1,014 48.115 151 J 732,900 149 T/B 2,059,100 392 LPLI Star Pacific Tbk --U9---2 73 0 0 73 0 0 0 0 2.252 76 J 100 73 B 1,500 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,245 1,260 1,180 1,195 -50 12,622,000 15,254,229,000 3,043 27.078 1,200 J 22,500 1,195 T/B 35,300 394 LPPS Lippo Securities Tbk. --U8---2 70 70 66 70 0 2,600 180,900 8 4.755 70 T/J 5,300 66 B 268,000 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 156 156 156 0 700 109,200 2 17.333 156 T/J 1,300,600 146 B 300 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 675 695 665 675 0 19,198,100 12,998,873,000 1,763 174.194 675 T/J 695,300 670 B 89,000 397 LTLS Lautan Luas Tbk. --U9---1 386 412 388 398 12 710,200 284,929,800 157 140.692 400 J 83,400 398 T/B 76,100 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 366 370 354 356 -10 347,400 124,613,000 241 124.476 358 J 800 354 B 16,400 399 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 31,762,700 0 B 0 401 MAIN Malindo Feedmill Tbk. --M3K--1 570 580 555 555 -15 7,529,000 4,262,664,000 1,501 315.341 560 J 111,400 555 T/B 729,100 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,200 60,000 3 6.835 50 T/J 370,445,000 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 1,910 2,250 1,910 2,130 220 3,196,800 6,776,290,000 952 101.429 2,130 T/J 34,300 2,070 B 1,100 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,565 1,565 1,565 0 1,200 1,878,000 1 93.155 1,570 J 400 1,485 B 700 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 610 635 605 630 20 8,068,300 5,019,613,500 1,333 1,010.993 630 T/J 120,500 625 B 23,900 407 MARI Mahaka Radio Integra Tbk. --M9---2 160 158 158 158 -2 400 63,200 1 210.667 158 T/J 300 0 B 0 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 344 340 342 0 1,129,700 385,166,600 89 684.000 344 J 43,300 342 T/B 2,200 409 MASA Multistrada Arah Sarana Tbk. --U4---1 420 450 392 392 -28 57,700 22,637,400 12 278.726 400 J 50,000 392 T/B 43,300 410 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 5,750 J 100 0 B 0 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,570 1,570 1,520 1,555 -15 8,900 13,757,000 43 119.615 1,560 J 300 1,555 T/B 100 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 302 308 298 306 4 719,100 216,694,200 138 19.125 306 T/J 58,900 300 B 141,900 413 MBTO Martina Berto Tbk. --U5---1 69 69 69 69 0 6,800 469,200 3 9.324 74 J 100 69 T/B 14,700 414 MCAS M Cash Integrasi Tbk. --U9---2 935 960 940 940 5 31,500 29,807,500 26 67.870 945 J 276,300 935 B 1,400 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 104 106 101 105 1 1,696,500 177,860,000 302 94.177 105 T/J 62,400 104 B 262,900 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 35,346,400 0 B 0 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,240 1,260 1,210 1,250 10 38,617,700 48,323,945,500 1,226 325.952 1,250 T/J 5,106,500 1,245 B 200 418 MDKI Emdeki Utama Tbk. CDU3---2 138 151 135 135 -3 968,700 133,389,400 196 31.592 139 J 500 135 T/B 22,000 419 MDLN Modernland Realty Tbk. --M6---1 77 79 76 76 -1 32,064,500 2,469,919,900 794 22.555 77 J 1,964,500 76 T/B 8,226,200 420 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 19,307,800 0 B 0 421 MEDC Medco Energi Internasional Tbk. --M2K--1 404 418 404 406 2 24,819,400 10,182,827,400 1,433 715.078 408 J 37,500 406 T/B 249,300 422 MEGA Bank Mega Tbk. --U8---1 6,400 6,300 6,300 6,300 -100 10,000 63,000,000 6 4,592.238 6,350 J 100 6,200 B 200 423 MERK Merck Tbk. --U5---2 1,985 2,300 1,975 2,100 115 61,800 127,797,500 93 5,536.953 2,120 J 3,000 2,070 B 500 424 META Nusantara Infrastructure Tbk. --U7---1 96 105 91 94 -2 3,015,800 287,350,900 351 28.478 95 J 33,800 94 T/B 65,200 425 MFIN Mandala Multifinance Tbk. --U8---2 1,095 1,230 1,020 1,050 -45 21,300 22,347,000 9 1,076.923 1,050 T/J 147,200 1,045 B 200 426 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 525 490 490 490 -35 33,100 16,219,000 13 245.000 490 T/J 78,800 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--1 670 675 665 675 5 866,800 579,719,500 99 300.000 675 T/J 227,900 665 B 1,600 429 MICE Multi Indocitra Tbk. --U9---2 320 320 320 320 0 1,100 352,000 4 65.306 320 T/J 11,700 318 B 2,600 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,325 1,350 1,325 1,325 0 50,100 66,385,000 2 481.818 1,345 J 200 1,325 T/B 250,000 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,940 1,940 1,895 1,915 -25 2,999,500 5,744,579,500 1,260 112.748 1,920 J 14,600 1,915 T/B 36,100 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,300 65,000 3 238.095 50 T/J 701,700 0 B 0 433 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,936,400 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 14,109,400 0 B 0 436 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,500 0 B 0 437 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,975 10,975 10,800 10,950 -25 6,800 73,870,000 22 69,745.223 10,950 T/J 1,900 10,850 B 200 438 MLIA Mulia Industrindo Tbk --U3---2 535 550 520 540 5 9,290,300 5,022,997,500 357 90.188 540 T/J 1,200 535 B 4,100 439 MLPL Multipolar Tbk. --M9---1 50 51 50 51 1 390,200 19,835,200 16 5.850 51 T/J 3,193,300 50 B 3,019,500 440 MLPT Multipolar Technology Tbk. --U9---1 344 368 348 368 24 29,200 10,327,800 20 76.667 368 T/J 6,600 350 B 500 441 MMLP Mega Manunggal Property Tbk. --M6---2 144 145 138 144 0 236,400 32,813,900 17 24.615 144 T/J 284,800 138 B 15,500 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 905 875 895 20 67,557,500 60,469,212,000 7,991 99.444 895 T/J 557,000 890 B 386,900 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 189.655 1,095 J 10,600 1,030 B 600 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 510 535 505 535 25 1,321,100 693,428,500 489 35.667 535 T/J 59,000 530 B 21,900 445 MPOW Megapower Makmur Tbk. --U7---2 61 68 59 63 2 47,400 3,053,600 58 31.500 63 T/J 800 60 B 12,600 446 MPPA Matahari Putra Prima Tbk. --U9---1 107 109 105 109 2 524,500 56,109,200 77 45.827 109 T/J 141,100 107 B 100 447 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 920 J 1,500 0 B 0 448 MRAT Mustika Ratu Tbk. --U5---1 128 128 125 125 -3 1,189,800 150,494,700 5 19.231 128 J 418,400 124 B 200 449 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 5,300 5,300 5,300 -375 200 1,060,000 2 480.733 5,300 T/J 1,200 0 B 0 450 MSIN MNC Studios International Tbk. --M9---2 312 320 292 292 -20 3,853,100 1,128,011,600 189 58.400 292 T/J 672,800 0 B 0 451 MSKY MNC Sky Vision Tbk. --U9---1 1,160 1,120 1,120 1,120 -40 6,100 6,832,000 8 73.684 1,120 T/J 2,400 1,115 B 3,000 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,110 1,190 1,115 1,150 40 642,700 745,925,500 604 2,070.282 1,160 J 1,000 1,150 T/B 2,200 453 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 78,540,600 0 B 0 454 MTLA Metropolitan Land Tbk. --U6---1 330 316 316 316 -14 400 126,400 1 132.856 330 J 400 316 T/B 100 455 MTPS Meta Epsi Tbk. --U7---2 290 296 270 290 0 76,100 21,006,800 88 90.625 290 T/J 16,400 274 B 800 456 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 51.249 198 J 100 0 B 0 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 53 50 53 2 102,200 5,347,600 20 53.000 53 T/J 219,200 52 B 6,500 459 MYOH Samindo Resources Tbk. --U2---1 1,220 1,255 1,190 1,255 35 74,200 92,970,000 31 149.480 1,255 T/J 24,800 1,210 B 200 460 MYOR Mayora Indah Tbk. --M5KB-1 2,180 2,190 2,140 2,190 10 1,533,100 3,320,697,000 1,162 10,955.478 2,200 J 255,600 2,190 T/B 9,800 461 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 52 0 0 52 0 0 0 0 7.816 53 J 32,900 50 B 60,000 464 NASA Ayana Land International Tbk. --U9---2 200 0 0 200 0 0 0 0 194.175 210 J 10,000 200 B 200 465 NATO Nusantara Properti Internasional Tbk. --U9---2 620 610 580 580 -40 19,700 11,431,000 27 563.107 580 T/J 1,090,300 0 B 0 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 110 110 110 0 100 11,000 1 65.476 148 J 10,000 110 T/B 1,200 467 NFCX NFC Indonesia Tbk. --U9---2 2,250 2,110 2,100 2,100 -150 12,400 26,042,000 8 113.514 2,100 T/J 1,000 0 B 0 468 NICK Charnic Capital Tbk. --U9---2 330 308 308 308 -22 100 30,800 1 154.000 308 T/J 13,900 0 B 0 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 400 406 398 400 0 606,700 243,582,400 190 123.077 402 J 11,400 400 T/B 29,500 470 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---2 142 146 146 146 4 100 14,600 1 139.048 141 J 99,800 135 B 600 472 NISP Bank OCBC NISP Tbk. --U8---1 715 745 720 745 30 3,800 2,803,500 17 902.768 745 T/J 1,900 735 B 10,300 473 NOBU Bank Nationalnobu Tbk. --U8---1 1,045 975 975 975 -70 100 97,500 1 260.000 975 T/J 500 0 B 0 474 NRCA Nusa Raya Cipta Tbk. --U6---1 286 286 278 286 0 21,600 6,013,600 13 33.647 286 T/J 8,700 278 B 7,000 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 900 45,000 1 33.333 50 T/J 51,572,600 0 B 0 476 NZIA Nusantara Almazia Tbk. --U6---1 124 150 116 135 11 76,800 9,565,300 41 61.364 136 J 100 135 T/B 10,700 477 OASA Protech Mitra Perkasa Tbk. --U7---2 320 396 350 396 76 200 74,600 2 208.421 396 T/J 5,500 380 B 100 478 OCAP Onix Capital Tbk. --U9---2 155 165 145 145 -10 10,200 1,581,000 5 72.500 145 T/J 10,900 0 B 0 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 72 97 70 82 10 13,242,000 1,144,399,600 1,977 205.159 83 J 40,000 82 T/B 328,700 480 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 89 90 88 88 -1 533,800 47,226,500 46 65.185 89 J 112,300 88 T/B 54,300 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,782,100 0 B 0 483 PALM Provident Agro Tbk. --U1---2 186 0 0 186 0 0 0 0 50.838 200 J 1,100 174 B 100 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 74 84 69 76 2 20,265,200 1,546,392,000 2,503 76.000 77 J 117,600 76 T/B 13,100 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 70 70 0 2,200 154,000 4 64.815 70 T/J 3,600 66 B 900 486 PANR Panorama Sentrawisata Tbk. --U9---1 52 50 50 50 -2 13,906,900 695,345,000 259 29.999 50 T/J 3,860,400 0 B 0 487 PANS Panin Sekuritas Tbk. --U8---1 670 730 670 710 40 3,835,500 2,657,540,500 239 516.364 710 T/J 400 705 B 200 488 PBID Panca Budi Idaman Tbk. --U3---1 900 910 890 900 0 7,400 6,594,000 13 105.882 900 T/J 4,600 885 B 5,000 489 PBRX Pan Brothers Tbk. --M4---1 159 162 150 150 -9 937,600 142,037,700 222 265.487 150 T/J 36,000 149 B 262,800 490 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 100 0 B 0 491 PCAR Prima Cakrawala Abadi Tbk. --U5---2 220 220 206 220 0 1,000 208,800 8 146.667 218 J 56,100 206 B 300 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 590 570 570 570 -20 500 285,000 2 285.000 570 T/J 1,800 0 B 0 493 PEGE Panca Global Kapital Tbk. --U9---2 164 190 179 179 15 300 54,800 2 386.726 178 J 25,300 153 B 100 494 PEHA Phapros Tbk. --U5---2 975 975 965 965 -10 10,000 9,700,500 19 80.551 975 J 12,800 965 T/B 5,900 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 780 795 780 790 10 39,795,500 31,299,502,500 4,437 263.333 790 T/J 1,798,600 785 B 1,057,300 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 90 0 0 90 0 0 0 0 112.500 89 J 3,100 0 B 0 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 0 0 304 0 0 0 0 405.333 298 J 300 0 B 0 498 PICO Pelangi Indah Canindo Tbk --U3---2 258 258 240 240 -18 327,100 80,336,600 49 36.923 250 J 10,000 240 T/B 207,000 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 418 430 416 416 -2 156,300 65,617,400 61 81.171 420 J 23,000 416 T/B 17,600 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,346,600 0 B 0 501 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 502 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,450 2,400 2,280 2,300 -150 6,300 14,455,000 15 954.396 2,350 J 500 2,300 T/B 1,500 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 129 131 128 130 1 226,300 28,971,200 7 104.000 130 T/J 48,000 128 B 976,000 504 PNBN Bank Pan Indonesia Tbk --M8K--1 750 760 740 745 -5 790,900 592,081,000 220 1,240.426 745 T/J 30,000 740 B 42,200 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 35,200 1,760,000 10 50.000 50 T/J 2,266,000 0 B 0 506 PNIN Paninvest Tbk. --U8---1 720 725 705 710 -10 26,600 19,142,500 33 754.998 725 J 34,800 710 T/B 800 507 PNLF Panin Financial Tbk. --M8K--1 175 183 175 180 5 9,044,500 1,622,270,100 636 194.553 180 T/J 254,800 179 B 118,300 508 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 85 85 80 81 -4 525,900 42,101,600 1,082 60.000 80 J 265,500 0 B 0 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,180 1,165 1,110 1,165 -15 300 339,500 3 71.254 1,160 J 5,000 0 B 0 511 POLL Pollux Properti Indonesia Tbk. --U6---1 5,100 5,500 4,750 4,750 -350 14,700 71,157,000 36 772.358 4,750 T/J 61,900 0 B 0 512 POLU Golden Flower Tbk. --U4---2 960 895 895 895 -65 100 89,500 1 310.764 895 T/J 3,000 0 B 0 513 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 500 25,000 1 0.429 50 T/J 1,774,700 0 B 0 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 11,200 560,000 5 31.736 50 T/J 35,517,400 0 B 0 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 560 560 560 -40 1,300 728,000 3 104.673 560 T/J 600 0 B 0 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 700 35,000 4 33.333 50 T/J 16,252,300 0 B 0 517 POWR Cikarang Listrindo Tbk. --M7---2 645 650 635 635 -10 532,100 340,634,000 133 42.333 645 J 900 635 T/B 22,300 518 PPRE PP Presisi Tbk. --U7---1 128 131 128 129 1 17,059,200 2,204,249,600 3,117 30.000 129 T/J 454,600 128 B 537,300 519 PPRO PP Properti Tbk. --U6K--1 50 51 50 51 1 11,284,500 564,980,400 318 110.270 51 T/J 46,985,600 50 B 23,894,400 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 0 0 158 0 0 0 0 88.949 157 J 4,400 147 B 100 521 PRDA Prodia Widyahusada Tbk. CDU9---1 3,500 3,550 3,380 3,440 -60 30,500 105,855,000 44 52.923 3,440 T/J 78,600 3,390 B 600 522 PRIM Royal Prima Tbk. --U9---2 310 310 290 290 -20 400 118,000 3 58.000 306 J 200 290 T/B 200 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 191 187 190 0 8,566,600 1,621,077,400 1,005 616.423 190 T/J 518,900 189 B 176,900 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 118 123 123 123 5 100 12,300 1 12.300 123 T/J 1,000 110 B 6,600 525 PSGO Palma Serasih Tbk. --U1---2 109 119 108 108 -1 6,500 703,100 6 102.857 108 T/J 3,600 103 B 200 526 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,715,900 0 B 0 527 PSSI Pelita Samudera Shipping Tbk. --U7---1 142 142 137 137 -5 31,900 4,486,400 12 101.481 141 J 5,000 137 T/B 1,200 528 PTBA Bukit Asam Tbk. --M2BX-1 1,780 1,820 1,785 1,790 10 9,910,000 17,782,480,500 2,360 1,556.522 1,795 J 21,900 1,790 T/B 288,200 529 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 2,700 530 PTPP PP (Persero) Tbk. --M6XX-1 645 665 640 645 0 37,630,200 24,596,156,000 2,702 121.241 650 J 491,100 645 T/B 283,600 531 PTPW Pratama Widya Tbk. --U7---2 650 665 650 665 15 2,390,900 1,563,892,000 102 102.308 670 J 51,900 665 T/B 17,400 532 PTRO Petrosea Tbk. XDM2---1 1,220 1,240 1,220 1,220 0 286,400 350,971,000 163 976.000 1,225 J 1,000 1,220 T/B 37,700 533 PTSN Sat Nusapersada Tbk --M4---1 165 170 165 169 4 313,600 52,500,500 52 87.414 169 T/J 1,300 168 B 5,600 534 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 313.725 4,530 J 500 3,730 B 100 535 PUDP Pudjiadi Prestige Tbk. --U9---1 202 246 204 244 42 3,700 787,200 6 30.433 236 J 2,800 234 B 100 536 PURA Putra Rajawali Kencana Tbk. --U7---2 79 80 74 75 -4 31,336,600 2,377,970,100 7,271 71.429 75 T/J 278,200 74 B 4,721,200 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 100 102 96 99 -1 2,292,000 225,865,400 299 33.000 99 T/J 722,500 98 B 39,100 538 PWON Pakuwon Jati Tbk. --M6B3-1 360 370 348 360 0 37,977,100 13,755,185,200 3,696 1,387.872 360 T/J 93,200 358 B 229,100 539 PYFA Pyridam Farma Tbk --U5---2 202 220 200 218 16 69,900 14,906,200 34 213.642 218 T/J 4,200 216 B 100 540 PZZA Sarimelati Kencana Tbk. --U9---1 625 630 610 620 -5 1,089,100 670,021,500 207 56.364 625 J 109,600 620 T/B 344,900 541 RAJA Rukun Raharja Tbk. --M7---1 89 90 87 89 0 4,980,200 440,468,100 470 305.716 89 T/J 468,000 88 B 204,300 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 540 555 530 550 10 3,884,900 2,123,966,000 1,034 343.750 550 T/J 91,900 545 B 43,000 543 RANC Supra Boga Lestari Tbk. --U9---1 410 412 390 390 -20 3,874,000 1,555,196,400 91 78.000 400 J 673,900 390 T/B 19,000 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 4,893,600 0 B 0 545 RDTX Roda Vivatex Tbk --U6---1 4,710 4,710 4,700 4,700 -10 700 3,294,000 3 247.604 4,710 J 2,600 4,650 B 200 546 REAL Repower Asia Indonesia Tbk. --U6---2 73 75 68 68 -5 424,958,300 29,631,012,500 21,453 68.000 68 T/J 19,589,300 0 B 0 547 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 220 0 0 220 0 0 0 0 101.538 206 J 1,500 0 B 0 548 RICY Ricky Putra Globalindo Tbk --U4---1 101 106 101 105 4 900 94,100 7 16.676 105 T/J 100 102 B 800 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 188 216 188 216 28 12,300 2,337,600 11 88.506 216 T/J 10,200 188 B 3,700 550 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---2 424 430 424 426 2 439,300 187,092,800 171 261.350 426 T/J 7,200 422 B 200 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 272 282 256 256 -16 69,300 18,803,400 23 2,003.130 282 J 500 256 T/B 20,800 553 RODA Pikko Land Development Tbk. --U6---2 51 51 50 50 -1 111,500 5,584,000 34 79.834 51 J 62,500 50 T/B 800 554 RONY Aesler Grup Internasional Tbk. --U9---2 218 204 204 204 -14 2,800 571,200 7 204.000 204 T/J 528,400 0 B 0 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,225 1,205 1,210 0 102,200 124,244,500 75 474.510 1,220 J 1,000 1,210 T/B 500 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 180 176 180 15 800 142,500 6 72.000 179 J 400 168 B 100 557 SAFE Steady Safe Tbk --U7---2 184 186 184 185 1 268,100 49,610,400 63 18.625 200 J 100 185 T/B 1,200 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 138 138 138 0 100 13,800 1 172.500 138 T/J 503,600 136 B 500 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 382 384 380 382 0 43,400 16,557,200 22 318.333 382 T/J 9,900 380 B 2,300 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 0 0 1,145 0 0 0 0 458.000 1,135 J 100 0 B 0 561 SATU Kota Satu Properti Tbk. --U6---2 50 51 51 51 1 200 10,200 1 43.590 50 J 1,345,900 0 B 0 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 114 140 113 140 26 41,111,200 5,395,330,700 2,745 133.333 140 T/J 80,500 139 B 33,000 563 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 100 920,000 1 5,935.484 9,200 T/J 4,200 8,625 B 100 564 SCMA Surya Citra Media Tbk. --M9XX-1 800 835 780 820 20 16,679,100 13,727,106,500 1,613 370.952 825 J 155,400 820 T/B 19,400 565 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 2,104,200 0 B 0 567 SDPC Millennium Pharmacon International Tbk. --U9---1 91 94 89 90 -1 318,900 29,486,800 18 60.076 92 J 20,000 90 T/B 2,900 568 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 14,100 0 B 0 569 SFAN Surya Fajar Capital Tbk. --U9---2 715 710 710 710 -5 100 71,000 1 377.660 710 T/J 1,800 705 B 1,600 570 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,490 2,500 10 20,000 49,915,000 9 106.838 2,500 T/J 4,900 2,480 B 1,000 571 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,400 J 20,000 0 B 0 572 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 665 655 660 0 323,400 214,035,500 59 471.429 660 T/J 8,000 650 B 1,500 573 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,180 1,255 1,185 1,250 70 11,190,900 13,842,018,500 3,320 215.517 1,255 J 142,700 1,250 T/B 520,600 574 SILO Siloam International Hospitals Tbk. --M9K--1 4,750 4,950 4,730 4,950 200 36,400 177,097,000 90 56.219 4,950 T/J 900 4,860 B 1,500 575 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---1 210 216 204 208 -2 3,659,800 759,545,400 326 18.909 210 J 135,900 208 T/B 599,700 577 SINI Singaraja Putra Tbk. --U3---2 1,300 0 0 1,300 0 0 0 0 1,203.704 1,220 J 400 0 B 0 578 SIPD Sierad Produce Tbk. --U3---2 1,100 1,100 1,025 1,090 -10 3,000 3,202,500 8 1.211 1,090 T/J 500 1,080 B 100 579 SKBM Sekar Bumi Tbk. --U5---2 296 276 276 276 -20 8,100 2,235,600 17 240.000 276 T/J 10,600 0 B 0 580 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---2 450 460 450 450 0 1,039,800 468,942,200 30 64.286 458 J 99,100 450 T/B 194,100 582 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 4,690 4,760 4,690 4,700 10 264,600 1,251,963,000 47 4,086.957 4,750 J 1,800 4,700 T/B 400 584 SMAR Smart Tbk. --U1---2 2,900 2,930 2,910 2,930 30 300 877,000 2 968.083 2,950 J 200 2,910 B 1,700 585 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 314 298 300 0 13,184,100 4,007,151,000 2,438 53.571 302 J 145,400 300 T/B 946,600 586 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,250 1,250 1,165 1,175 -75 76,900 90,134,000 96 1,419.082 1,195 J 100 1,175 T/B 22,400 587 SMDM Suryamas Dutamakmur Tbk. --U6---2 79 79 75 75 -4 8,000 607,600 3 9.502 79 J 33,100 75 T/B 13,900 588 SMDR Samudera Indonesia Tbk. --U7---1 141 145 141 142 1 44,800 6,353,500 15 569.869 142 T/J 8,100 141 B 1,000 589 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,950 7,375 6,950 7,350 400 5,591,400 40,292,670,000 3,465 2,557.589 7,350 T/J 534,000 7,300 B 500 590 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 188 175 184 4 400 73,100 4 95.337 183 J 7,500 180 B 1,000 591 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 85 87 84 85 0 16,800 1,426,400 8 198.858 85 T/J 10,800 81 B 1,700 593 SMRA Summarecon Agung Tbk. --M6K--1 422 438 420 424 2 18,016,100 7,694,035,200 1,765 696.681 426 J 213,900 424 T/B 819,900 594 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 1,240 1,245 1,215 1,215 -25 2,072,600 2,556,194,000 281 3,245.279 1,230 J 2,700 1,210 B 17,300 596 SOCI Soechi Lines Tbk. --M7---1 123 129 123 125 2 17,961,000 2,260,111,400 975 22.727 125 T/J 451,200 124 B 729,600 597 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 598 SOSS Shield On Service Tbk. --U9---2 420 420 410 416 -4 13,000 5,349,400 11 150.725 414 J 19,100 392 B 500 599 SOTS Satria Mega Kencana Tbk. --U9---2 208 199 199 199 -9 200 39,800 1 120.606 198 J 400 0 B 0 600 SPMA Suparma Tbk. --U3---1 260 260 248 248 -12 11,600 2,885,200 7 111.171 260 J 85,400 248 T/B 24,600 601 SPTO Surya Pertiwi Tbk. --M9K--2 515 510 510 510 -5 10,100 5,151,000 8 43.966 510 T/J 2,900 505 B 2,100 602 SQMI Wilton Makmur Indonesia Tbk. --U9---2 202 206 202 202 0 1,760,900 358,345,400 248 114.787 204 J 61,000 202 T/B 600,700 603 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 146 151 142 142 -4 106,900 15,313,600 28 151.546 145 J 1,500 142 T/B 1,800 604 SRIL Sri Rejeki Isman Tbk. --M4LK-1 151 155 151 152 1 6,980,400 1,066,757,700 909 63.333 153 J 296,500 152 T/B 779,700 605 SRSN Indo Acidatama Tbk --U3---1 51 52 50 51 0 2,977,200 151,833,500 77 9.289 51 T/J 66,000 50 B 4,903,100 606 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,000 2,920 2,890 2,900 -100 155,000 449,942,000 117 52.727 2,900 T/J 1,402,500 2,890 B 3,400 607 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 312 286 306 20 20,932,700 6,365,646,600 2,362 125.538 306 T/J 4,587,700 304 B 121,800 608 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 890 915 890 900 10 356,600 319,848,500 88 134.328 900 T/J 147,500 895 B 1,000 609 SSTM Sunson Textile Manufacture Tbk --U4---2 500 620 620 620 120 100 62,000 1 145.882 490 J 2,300 0 B 0 610 STAR Buana Artha Anugerah Tbk. --U4---1 138 139 134 138 0 50,600 6,982,900 4 135.294 138 T/J 50,500 137 B 200 611 STTP Siantar Top Tbk. --U5---2 12,000 13,300 13,025 13,025 1,025 3,300 43,610,000 21 7,696.626 13,025 T/J 5,000 12,025 B 100 612 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 7,970,900 0 B 0 614 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,800 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 92 96 89 96 4 395,400 36,885,500 86 60.000 96 T/J 42,200 91 B 5,000 617 TALF Tunas Alfin Tbk. --U3---2 268 280 270 276 8 1,500 412,400 7 69.873 268 J 8,000 250 B 400 618 TAMA Lancartama Sejati Tbk. --U6---2 133 138 133 133 0 13,900 1,849,200 8 76.000 137 J 1,300 133 T/B 36,200 619 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 112,264,200 0 B 0 622 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,150 1,160 1,130 1,145 -5 56,547,100 64,840,218,500 1,849 282.716 1,150 J 952,300 1,145 T/B 60,000 623 TBLA Tunas Baru Lampung Tbk. --M5---1 520 535 515 525 5 1,230,000 644,881,000 157 119.549 525 T/J 43,300 520 B 54,300 624 TBMS Tembaga Mulia Semanan Tbk. --U3---2 560 0 0 560 0 0 0 0 79.433 630 J 1,000 560 B 500 625 TCID Mandom Indonesia Tbk. XDU5---1 8,900 8,875 8,825 8,875 -25 4,200 37,270,000 7 870.508 9,100 J 400 8,875 T/B 5,400 626 TCPI Transcoal Pacific Tbk. --U7---2 4,690 4,700 4,370 4,430 -260 11,545,900 52,196,771,000 7,571 3,210.145 4,440 J 5,800 4,430 T/B 2,200 627 TDPM Tridomain Performance Materials Tbk. --M3K--1 104 139 97 97 -7 8,784,700 932,467,100 1,141 42.544 97 T/J 766,600 0 B 0 628 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 1,600 1,600 1,600 0 500 800,000 1 146.119 1,600 T/J 1,800 1,595 B 1,800 629 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 122 130 118 120 -2 108,660,700 13,520,536,500 5,980 38.710 120 T/J 3,178,700 119 B 1,107,300 630 TFAS Telefast Indonesia Tbk. --U9---2 177 173 165 173 -4 31,000 5,252,300 12 96.111 173 T/J 14,400 170 B 25,000 631 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 5,100 B 100 633 TGRA Terregra Asia Energy Tbk. --U7---1 73 86 73 83 10 22,579,600 1,801,031,500 1,934 41.500 84 J 407,200 83 T/B 1,207,300 634 TIFA Tifa Finance Tbk. --U8---2 190 197 189 189 -1 20,700 3,935,300 6 94.500 195 J 110,000 189 T/B 101,000 635 TINS Timah Tbk. --M2K--1 462 470 462 464 2 2,381,900 1,109,544,800 360 237.101 464 T/J 19,400 462 B 472,400 636 TIRA Tira Austenite Tbk --U9---2 260 278 276 278 18 800 222,200 3 124.768 278 T/J 99,200 0 B 0 637 TIRT Tirta Mahakam Resources Tbk --U3---1 56 55 55 55 -1 200 11,000 2 25.143 55 T/J 69,900 53 B 100 638 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,830 5,025 4,840 5,000 170 3,633,700 18,050,824,000 2,194 309.141 5,025 J 113,900 5,000 T/B 296,600 639 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,390 3,100 3,350 190 154,902,100 511,268,571,000 17,025 1,760.517 3,350 T/J 2,537,100 3,340 B 133,700 640 TMAS Temas Tbk. --M7---1 97 100 95 98 1 510,700 49,749,200 131 225.401 98 T/J 27,900 97 B 2,100 641 TMPO Tempo Intimedia Tbk. --U9---2 139 0 0 139 0 0 0 0 48.287 139 J 900 133 B 100 642 TNCA Trimuda Nuansa Citra Tbk. --U7---2 210 230 196 196 -14 3,900 771,800 15 130.667 197 J 500 196 T/B 600 643 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 330 320 330 0 20,400 6,728,000 3 69.638 330 T/J 30,900 318 B 5,000 644 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 128,800 6,440,000 16 80.475 50 T/J 16,023,400 0 B 0 645 TOTL Total Bangun Persada Tbk. --M6---1 288 286 284 286 -2 971,100 277,329,200 72 102.794 286 T/J 1,535,300 284 B 123,600 646 TOTO Surya Toto Indonesia Tbk. --U3---2 202 204 200 202 0 547,300 109,596,800 19 655.270 212 J 100 202 T/B 5,600 647 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 930 875 900 20 163,187,800 145,912,520,000 9,106 4,287.143 905 J 3,463,800 900 T/B 596,200 648 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,825 8,900 8,825 8,875 50 4,827,800 42,811,137,500 1,029 2,052.426 8,900 J 67,700 8,875 T/B 23,500 649 TPMA Trans Power Marine Tbk. --U7---2 270 254 252 252 -18 13,900 3,503,000 5 109.565 290 J 100 254 B 2,100 650 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 651 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 652 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 115 124 115 115 0 3,200 368,900 4 115.887 124 J 2,700 115 T/B 11,900 653 TRIN Perintis Triniti Properti Tbk. --U6---2 220 230 216 220 0 16,456,500 3,618,488,400 1,341 110.000 222 J 55,900 218 B 44,000 654 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 655 TRIS Trisula International Tbk. --U4---2 276 276 270 276 0 34,600 9,409,000 5 92.000 276 T/J 240,500 0 B 0 656 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 370 J 20,000 352 B 24,000 657 TRUK Guna Timur Raya Tbk. --U7---2 99 100 98 98 -1 432,900 42,598,600 45 42.609 99 J 169,800 98 T/B 64,400 658 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 1,200 1,240 1,200 1,225 25 60,200 73,772,000 40 218.531 1,225 T/J 3,400 1,215 B 3,000 660 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,100 2,900 3,100 0 3,600 11,130,000 6 80.519 3,100 T/J 124,700 2,900 B 100 661 TURI Tunas Ridean Tbk. --U9---1 1,260 1,210 1,210 1,210 -50 100 121,000 1 2,688.889 1,180 J 172,500 0 B 0 662 UCID Uni-Charm Indonesia Tbk. --U4---1 1,370 1,480 1,375 1,450 80 658,600 942,938,000 446 96.667 1,450 T/J 200 1,445 B 1,600 663 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,405 1,380 1,385 -10 756,900 1,050,944,000 257 2,685.358 1,390 J 100 1,385 T/B 1,700 664 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 0 0 3,160 0 0 0 0 117.034 3,160 J 200 2,960 B 100 665 UNIT Nusantara Inti Corpora Tbk --U4---2 147 157 141 157 10 300 44,900 3 3.897 154 J 100 144 B 100 666 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 53 50 52 1 331,000 17,050,300 45 2.469 52 T/J 126,200 51 B 753,500 667 UNTR United Tractors Tbk. --M9BX-1 15,550 15,725 15,100 15,600 50 2,828,800 43,636,030,000 4,645 18,571.429 15,600 T/J 225,300 15,525 B 500 668 UNVR Unilever Indonesia Tbk. --M5BX-1 7,850 8,025 7,650 8,000 150 16,761,500 132,331,382,500 10,202 204,813.108 8,025 J 185,700 8,000 T/B 1,350,700 669 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 1,695 1,700 0 157,600 267,895,000 21 141.667 1,700 T/J 42,400 1,695 B 300 670 VICO Victoria Investama Tbk. --U8---1 102 95 95 95 -7 2,000 190,000 1 76.000 96 J 89,700 95 T/B 13,000 671 VINS Victoria Insurance Tbk. --U8---2 118 124 113 119 1 5,000 601,700 16 113.333 119 T/J 300 117 B 300 672 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 3,900 195,000 6 16.667 50 T/J 95,883,700 0 B 0 673 VOKS Voksel Electric Tbk. --U4---1 262 262 260 260 -2 2,100 548,400 5 115.012 260 T/J 351,200 250 B 1,700 674 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 70 J 500 69 B 2,500 676 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 154 157 153 153 -1 18,803,400 2,914,207,500 1,574 52.759 154 J 634,400 153 T/B 2,071,200 677 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 77 78 77 78 1 811,000 63,218,500 125 34.050 78 T/J 3,500 77 B 4,600 678 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 575 J 200 0 B 0 679 WIIM Wismilak Inti Makmur Tbk. --M5---1 116 136 108 131 15 62,400,400 7,997,078,100 4,599 20.154 132 J 248,200 131 T/B 4,561,000 680 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 875 910 875 875 0 46,032,800 41,100,955,500 5,127 224.905 880 J 359,400 875 T/B 460,500 681 WINS Wintermar Offshore Marine Tbk. --U7---1 70 74 69 73 3 649,200 44,844,700 10 19.742 73 T/J 48,000 69 B 15,900 682 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 198 197 196 196 -2 4,800 942,400 7 29.714 197 J 3,900 196 T/B 4,800 683 WOOD Integra Indocabinet Tbk. --M5K--1 244 258 244 246 2 9,429,600 2,365,388,800 517 94.615 246 T/J 345,900 244 B 180,100 684 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 6,400 320,000 5 11.111 50 T/J 4,787,000 0 B 0 685 WSBP Waskita Beton Precast Tbk. --M3K--1 144 148 142 142 -2 20,241,600 2,923,408,500 1,559 28.980 143 J 778,100 142 T/B 736,300 686 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 615 570 590 0 33,611,400 20,177,920,500 2,937 159.244 590 T/J 18,000 585 B 1,366,100 687 WTON Wijaya Karya Beton Tbk. XDM3K--1 222 228 220 224 2 5,364,300 1,200,838,800 566 37.966 224 T/J 255,900 222 B 156,800 688 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 26,400 1,320,000 9 13.298 50 T/J 1,606,700 0 B 0 689 YPAS Yanaprima Hastapersada Tbk --U3---2 226 226 226 226 0 8,600 1,943,600 4 41.468 282 J 200 226 T/B 5,400 690 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 162 0 0 162 0 0 0 0 76.856 190 J 100 162 B 5,500 691 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 58,400 0 B 0 692 ZINC Kapuas Prima Coal Tbk. --U2---2 133 135 124 125 -8 57,992,300 7,482,960,300 1,022 445.617 126 J 49,000 125 T/B 4,663,100 693 ZONE Mega Perintis Tbk. --U4---2 418 418 418 418 0 124,100 51,873,800 40 140.268 418 T/J 1,400 414 B 900 Total 4,157,627,700 4,736,900,814,800 457,466 4,290,828,100 139,968,500 Jakarta, 29 April 2020 Trading Division