List of Securities Quotation: Date: Monday, 04 May 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 6,100 6,100 5,800 6,050 -50 1,634,900 9,806,427,500 1,202 491.487 6,050 T/J 51,100 6,025 B 82,500 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 2,510,800 126,224,800 77 87.719 51 J 3,169,100 50 T/B 2,109,600 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 5,575 5,500 5,500 -75 1,300 7,172,500 4 1,255.653 5,500 T/J 500 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,440 0 0 1,440 0 0 0 0 38.400 1,420 J 100 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,520 1,525 1,415 1,485 -35 12,089,600 17,662,221,000 4,272 1,810.976 1,485 T/J 516,900 1,480 B 15,500 6 ACST Acset Indonusa Tbk. --U6---1 250 256 248 250 0 550,700 137,766,400 135 10.499 250 T/J 374,700 248 B 65,600 7 ADES Akasha Wira International Tbk. --U5---2 790 795 775 785 -5 11,100 8,728,000 16 40.779 780 J 3,000 770 B 100 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 550 550 520 525 -25 8,464,900 4,487,532,000 1,075 412.305 530 J 396,700 525 T/B 480,200 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,175 6,250 5,900 6,175 0 360,800 2,208,357,500 393 265.591 6,200 J 11,000 6,175 T/B 3,300 10 ADMG Polychem Indonesia Tbk --U3---1 101 101 98 99 -2 1,520,700 150,726,500 64 8.837 99 T/J 4,700 98 B 25,600 11 ADRO Adaro Energy Tbk. --M2BX-1 920 920 870 890 -30 68,085,900 60,219,071,500 7,169 80.909 890 T/J 280,900 885 B 1,272,400 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 448 432 448 0 233,200 100,745,600 37 407.273 448 T/J 500 430 B 10,600 13 AGII Aneka Gas Industri Tbk. --M3---1 438 450 408 418 -20 1,503,100 638,024,400 238 38.000 418 T/J 135,300 416 B 2,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 104 97 100 1 6,544,900 660,366,300 516 163.377 100 T/J 1,610,700 99 B 675,500 15 AGRS Bank IBK Indonesia Tbk. --U8---2 103 110 97 105 2 115,600 12,021,900 59 95.455 105 T/J 10,000 104 B 2,700 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 11,000 550,000 5 188.516 50 T/J 53,900 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 50 50 50 0 500 25,000 2 75.893 50 T/J 1,869,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 410 410 410 2 200 82,000 1 54.083 410 T/J 22,400 0 B 0 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,400 2,350 2,240 2,280 -120 19,949,400 45,497,262,000 3,198 1,817.153 2,280 T/J 2,214,700 2,250 B 500 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 168 176 157 157 -11 188,500 30,154,200 51 78.500 157 T/J 85,600 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 420 428 392 424 4 173,100 72,705,000 11 310.752 420 J 800 400 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 428 428 428 428 0 100 42,800 1 72.054 400 J 46,400 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 0 0 240 0 0 0 0 36.923 240 J 600 0 B 0 26 ALTO Tri Banyan Tirta Tbk. --U5---1 394 0 0 394 0 0 0 0 196.846 390 J 5,100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 286 286 286 286 0 700 200,200 2 272.381 286 T/J 300 266 B 4,400 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 197 197 196 196 -1 151,100 29,615,700 3 178.182 196 T/J 61,100 194 B 7,500 29 AMAR Bank Amar Indonesia Tbk. --U8---2 171 174 161 170 -1 33,300 5,745,900 18 97.701 170 T/J 1,400 163 B 2,100 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,930 2,930 2,850 2,850 -80 400 1,156,000 3 116.327 2,850 T/J 1,800 2,730 B 1,100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 372 J 2,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,140 2,140 2,120 2,130 -10 6,200 13,189,000 6 112.105 2,130 T/J 2,500 2,120 B 1,400 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 870 870 840 870 0 65,700 55,972,500 49 2,220.011 870 T/J 140,000 840 B 1,800 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 65,600 3,280,000 11 125.000 50 T/J 19,850,400 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 500 500 0 5,400 2,700,000 2 41.667 500 T/J 110,400 490 B 1,100 36 ANTM Aneka Tambang Tbk. --M2XX-1 510 505 484 494 -16 64,158,400 31,774,310,900 6,446 325.707 496 J 627,200 494 T/B 259,400 37 APEX Apexindo Pratama Duta Tbk. --U2---2 134 127 125 125 -9 29,700 3,732,500 9 8.003 125 T/J 70,600 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 770 765 750 755 -15 37,984,700 28,881,774,500 878 803.055 755 T/J 64,400 750 B 236,600 39 APII Arita Prima Indonesia Tbk. --U9---2 199 0 0 199 0 0 0 0 90.455 190 J 20,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 128 128 125 125 -3 700 89,100 5 104.167 125 T/J 1,900 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 105 103 98 101 -4 9,650,200 972,303,000 508 27.671 101 T/J 46,000 100 B 1,398,100 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 675 695 695 695 20 400 278,000 1 46.333 695 T/J 14,600 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,495 0 0 1,495 0 0 0 0 633.475 1,430 J 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---1 408 408 404 406 -2 219,800 89,259,000 34 2,759.464 406 T/J 2,794,000 404 B 19,000 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 438 J 100 0 B 0 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 870 875 850 870 0 148,000 128,747,500 26 4,384.639 875 J 84,700 870 T/B 11,600 50 ASBI Asuransi Bintang Tbk. --U8---2 266 0 0 266 0 0 0 0 201.928 278 J 11,800 250 B 300 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 910 0 0 910 0 0 0 0 268.793 1,120 J 200 905 B 100 52 ASGR Astra Graphia Tbk. --U9---1 740 755 715 750 10 9,000 6,628,500 23 155.498 750 T/J 4,500 720 B 5,000 53 ASII Astra International Tbk. --M4BX-1 3,850 3,750 3,610 3,610 -240 71,301,800 260,214,560,000 11,719 2,581.577 3,620 J 367,300 3,610 T/B 2,735,500 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 121 124 113 117 -4 149,500 17,983,300 22 78.000 117 T/J 40,800 113 B 52,200 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,150 1,145 1,125 1,125 -25 15,600 17,656,000 16 2,083.333 1,125 T/J 600 1,120 B 1,700 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 378 392 376 392 14 10,820,900 4,156,129,200 603 373.333 392 T/J 50,700 390 B 442,100 57 ASRI Alam Sutera Realty Tbk. --M6---1 118 118 113 113 -5 9,022,400 1,026,618,600 740 107.619 114 J 19,900 113 T/B 18,800 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 2,000 J 50,500 1,860 B 200 59 ASSA Adi Sarana Armada Tbk. --M7K--1 370 370 346 346 -24 11,769,500 4,144,864,200 407 88.718 346 T/J 177,700 0 B 0 60 ATIC Anabatic Technologies Tbk. --U9---1 720 670 670 670 -50 700 469,000 2 95.714 710 J 3,000 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 780 785 765 770 -10 2,887,200 2,230,793,500 519 696.391 770 T/J 497,600 765 B 122,800 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 3,100 155,000 8 50.000 50 T/J 15,165,800 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 13,000 650,000 4 57.388 50 T/J 45,919,300 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 408 420 0 24,200 10,098,800 13 309.655 422 J 1,400 406 B 6,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 53 50 53 1 173,800 8,875,600 22 21.200 53 T/J 50,800 52 B 26,000 66 BALI Bali Towerindo Sentra Tbk. --U7---2 850 850 830 850 0 2,600 2,208,000 3 1,062.500 850 T/J 6,200 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 1,001,000 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 400 20,000 4 33.333 50 T/J 55,735,700 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 595 600 595 595 0 4,000 2,399,500 6 7,717.250 595 T/J 1,300 585 B 100 70 BAYU Bayu Buana Tbk --U9---2 955 950 950 950 -5 2,000 1,900,000 1 117.181 945 J 1,000 900 B 2,000 71 BBCA Bank Central Asia Tbk. XDM8B3-1 25,850 26,500 25,000 26,100 250 22,899,500 589,391,360,000 17,093 14,914.286 26,250 J 100 26,100 T/B 104,000 72 BBHI Bank Harda Internasional Tbk. --U8---2 58 78 54 68 10 526,100 32,836,800 95 54.400 68 T/J 87,900 65 B 90,000 73 BBKP Bank Bukopin Tbk. --M8---1 119 132 116 132 13 14,273,000 1,815,328,000 876 39.159 133 J 153,200 132 T/B 10,413,700 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 1,070 1,080 1,055 1,080 10 2,154,000 2,287,024,500 98 78.261 1,085 J 62,800 1,080 T/B 43,400 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,100 4,000 3,870 3,920 -180 33,125,800 130,150,060,000 6,803 18.854 3,930 J 29,200 3,920 T/B 414,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,730 2,680 2,600 2,630 -100 200,608,900 527,881,314,000 25,634 3,005.714 2,630 T/J 2,393,800 2,620 B 10,071,800 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 178,700 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 160 162 149 150 -10 8,065,100 1,243,745,200 920 125.000 152 J 239,600 150 T/B 25,100 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 870 840 870 -10 48,331,200 41,467,315,500 4,060 113.478 870 T/J 52,300 865 B 186,700 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 252 258 236 238 -14 62,400 14,982,400 20 242.313 238 T/J 18,600 236 B 12,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 179 185 177 180 1 59,100 10,590,000 39 510.465 180 T/J 59,100 179 B 1,200 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 490 B 1,000 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 4,000 200,000 3 45.455 50 T/J 5,073,000 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,490 2,490 2,420 2,480 -10 2,601,900 6,414,076,000 608 1.400 2,480 T/J 213,400 2,470 B 1,000 86 BEEF Estika Tata Tiara Tbk. --M1---2 202 206 194 204 2 603,800 121,814,900 209 60.000 204 T/J 38,700 202 B 21,200 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 116,500 5,825,000 14 217.306 50 T/J 591,421,900 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 720 710 710 710 -10 900 639,000 1 473.333 710 T/J 2,100 700 B 1,200 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 244 256 238 248 4 10,668,700 2,634,627,200 532 236.190 248 T/J 33,500 246 B 133,200 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 115 115 107 111 -4 71,168,000 7,885,786,500 1,776 65.294 111 T/J 2,834,700 110 B 403,500 91 BFIN BFI Finance Indonesia Tbk. --M8---2 328 330 306 306 -22 1,503,100 472,622,800 363 1,568.105 306 T/J 17,000 0 B 0 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 4,400 220,000 5 48.544 50 T/J 1,691,400 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 304 302 296 300 -4 87,082,300 26,083,752,200 1,340 291.262 302 J 260,000 300 T/B 50,700 94 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 468,200 23,410,100 36 146.220 50 T/J 2,826,000 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 199 J 5,400 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 342,500 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 1,090 1,080 1,020 1,030 -60 26,700 27,563,000 28 581.934 1,030 T/J 84,200 1,015 B 1,000 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 46,648,600 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 115,200 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 970 980 955 960 -10 1,316,600 1,274,391,500 162 14.769 965 J 5,200 960 T/B 4,000 101 BISI BISI International Tbk. --U1---1 910 955 870 920 10 159,000 141,908,500 83 460.000 920 T/J 5,600 915 B 100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 805 805 770 780 -25 7,361,200 5,762,189,000 1,484 130.000 785 J 220,300 780 T/B 211,100 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDM8K--1 560 560 540 545 -15 22,669,800 12,447,738,000 2,534 126.744 550 J 2,238,700 545 T/B 1,770,800 104 BKDP Bukit Darmo Property Tbk --U6---2 50 53 50 50 0 10,400 530,400 6 41.667 50 T/J 31,000 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 414,900 20,745,000 22 3.455 50 T/J 84,132,100 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 64 65 62 64 0 7,600 477,000 16 146.856 64 T/J 59,300 62 B 29,100 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 2 0.658 50 T/J 74,443,200 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 500 498 494 496 -4 104,900 52,064,600 115 381.538 496 T/J 8,700 494 B 3,400 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 258 286 242 260 2 3,100 810,400 9 81.250 260 T/J 200 246 B 200 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,460 4,460 4,240 4,290 -170 40,286,300 172,932,668,000 9,180 1,292.687 4,300 J 462,700 4,290 T/B 1,348,400 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 54 52 54 2 29,500 1,574,300 7 10.800 54 T/J 900 52 B 3,000 113 BMTR Global Mediacom Tbk. --M9K--1 210 208 196 208 -2 15,259,900 3,102,627,800 868 169.298 208 T/J 1,073,400 206 B 605,600 114 BNBA Bank Bumi Arta Tbk. --U8---1 278 280 278 280 2 1,200 335,000 5 175.000 280 T/J 9,300 278 B 10,400 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,600 130,000 2 0.172 50 T/J 61,437,300 0 B 0 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 635 640 620 620 -15 2,483,600 1,557,681,000 661 4.578 625 J 101,000 620 T/B 22,400 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 150 150 148 149 -1 107,600 16,009,300 53 1.775 149 T/J 52,600 148 B 10,300 118 BNLI Bank Permata Tbk. --M8K--1 1,235 1,235 1,220 1,225 -10 9,668,200 11,857,647,000 632 13.338 1,225 T/J 660,900 1,220 B 1,029,300 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,520 1,525 -25 6,779,000 10,500,336,000 65 1,480.583 1,555 J 33,900 1,520 B 11,400 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 130 137 130 136 6 17,500 2,357,000 28 77.714 135 J 4,000 131 B 30,000 121 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 76 78 73 74 -2 3,431,800 252,679,600 365 18.500 74 T/J 2,400 73 B 479,600 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 1,185 1,185 1,185 0 100 118,500 1 1,263.730 1,280 J 123,600 1,185 T/B 311,900 124 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 86 87 80 82 -4 3,900 318,700 10 82.000 82 T/J 4,500 80 B 14,400 126 BRAM Indo Kordsa Tbk. --U4---1 4,920 0 0 4,920 0 0 0 0 191.481 6,150 J 100 4,920 B 300 127 BRIS Bank BRIsyariah Tbk. --M8---1 196 212 188 202 6 23,007,700 4,633,636,700 2,536 39.608 204 J 660,200 202 T/B 1,333,100 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 305,100 15,255,000 7 7.874 50 T/J 38,921,700 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 8,700 930 B 300 130 BRPT Barito Pacific Tbk. --M3XX-1 1,450 1,450 1,355 1,385 -65 63,901,200 90,434,532,500 6,169 541.587 1,390 J 13,400 1,385 T/B 51,800 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 705 710 670 680 -25 20,341,800 14,101,973,000 2,516 133.201 680 T/J 248,100 675 B 853,200 132 BSIM Bank Sinarmas Tbk. --U8---1 480 480 480 480 0 500 240,000 2 327.379 478 J 8,200 462 B 1,000 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,590 1,600 1,550 1,600 10 1,800 2,854,000 10 82.051 1,600 T/J 13,200 1,520 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 8,050,500 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---2 150 155 151 151 1 2,800 426,000 3 504.291 151 T/J 8,800 150 B 4,300 138 BTPN Bank BTPN Tbk. --U8---1 1,820 1,850 1,810 1,820 0 202,100 368,145,500 92 352.329 1,820 T/J 7,800 1,815 B 26,500 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,190 2,370 2,050 2,360 170 121,814,400 276,996,516,000 26,466 242.051 2,360 T/J 20,600 2,350 B 176,200 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 91 91 87 88 -3 367,700 32,508,900 73 47.694 88 T/J 44,200 87 B 260,100 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,030 1,030 1,000 1,030 0 10,100 10,103,000 2 174.576 970 J 200 965 B 200 142 BULL Buana Lintas Lautan Tbk. --M7---1 178 183 175 176 -2 80,971,600 14,559,640,300 1,576 17.211 176 T/J 107,100 175 B 88,000 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,503,800 75,190,000 85 2.902 50 T/J 240,568,300 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 58 58 58 0 1,200 69,600 2 44.615 58 T/J 8,800 56 B 200 145 BVIC Bank Victoria International Tbk. --U8---1 56 57 55 56 0 34,500 1,917,100 12 52.954 57 J 78,000 56 T/B 149,400 146 BWPT Eagle High Plantations Tbk. --U1---1 80 81 75 77 -3 6,658,300 519,190,800 437 16.841 78 J 243,400 77 T/B 34,500 147 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 1,500 75,000 5 29.762 50 T/J 1,913,200 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 193 195 189 191 -2 65,400 12,478,100 55 57.879 191 T/J 800 190 B 12,000 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,200 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 322 320 312 314 -8 94,730,000 29,996,769,800 1,449 304.854 316 J 295,900 314 T/B 51,000 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 54 54 51 51 -3 6,170,500 315,461,500 155 29.143 51 T/J 380,000 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 8,900 3,408,600 16 708.844 390 J 1,300 386 B 5,000 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 350 384 384 384 34 75,100 28,838,400 13 109.714 0 J 0 384 T/B 8,430,500 155 CASS Cardig Aero Services Tbk. --U7---2 525 0 0 525 0 0 0 0 131.250 0 J 0 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 128 128 120 120 -8 155,200 18,904,500 34 75.000 125 J 3,300 120 T/B 17,100 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 252 256 236 246 -6 233,200 57,669,400 84 98.400 248 J 59,200 246 T/B 100 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,510 1,510 1,485 1,510 0 34,900 52,305,500 33 311.983 1,515 J 7,900 1,510 T/B 4,100 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 56 54 54 -2 918,200 49,902,800 85 345.600 55 J 126,300 54 T/B 870,900 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 172 179 170 170 -2 277,000 47,838,200 37 13.303 178 J 15,000 170 T/B 98,500 161 CINT Chitose Internasional Tbk. --U5---2 270 272 266 270 0 38,300 10,307,400 8 81.818 270 T/J 39,400 258 B 6,100 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,750 J 200 1,650 B 1,100 163 CITY Natura City Developments Tbk. --U6---1 52 53 52 52 0 23,600 1,227,300 6 43.333 52 T/J 100 51 B 1,900 164 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. --U9---2 2,510 2,510 2,340 2,370 -140 9,400 22,212,000 37 1,316.667 2,600 J 300 2,370 T/B 400 166 CLEO Sariguna Primatirta Tbk. --M5K--1 442 460 432 458 16 8,432,000 3,788,448,200 1,302 1,991.304 460 J 356,300 458 T/B 371,000 167 CLPI Colorpak Indonesia Tbk. --U9---2 700 695 655 690 -10 26,200 17,917,500 14 345.000 685 J 1,500 665 B 9,400 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,450 1,450 1,450 -40 100 145,000 1 138.748 1,545 J 100 1,410 B 200 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 98,171,900 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. --U4---2 260 260 258 260 0 300 77,600 2 472.727 256 J 100 242 B 100 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 920 860 860 -60 2,000 1,727,000 7 434.343 860 T/J 200 0 B 0 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 52,475,100 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,600 4,590 4,300 4,300 -300 12,314,300 53,413,601,000 6,174 19,583.732 4,320 J 13,000 4,300 T/B 62,400 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 11,821,600 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,000 50,000 1 45.455 50 T/J 127,544,200 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 348 0 0 348 0 0 0 0 175.611 360 J 500 338 B 200 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 4,000 200,000 2 16.667 50 T/J 941,100 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 180 182 174 178 -2 779,400 140,623,300 53 90.816 178 T/J 45,000 177 B 30,100 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 272 272 260 272 0 1,499,000 401,979,600 179 217.600 272 T/J 43,700 270 B 2,300 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 183 CTRA Ciputra Development Tbk. --M6XX-1 545 530 515 515 -30 20,553,000 10,716,706,000 2,526 115.306 520 J 225,900 515 T/B 182,000 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 800 40,000 3 2.105 50 T/J 2,205,500 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 274 274 256 258 -16 10,336,900 2,749,557,800 850 252.941 258 T/J 156,200 256 B 5,200 186 DART Duta Anggada Realty Tbk. --U6---1 262 0 0 262 0 0 0 0 48.434 260 J 10,000 250 B 5,200 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 560 J 19,100 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 111 125 114 116 5 9,920,800 1,175,261,900 1,711 77.333 117 J 100,800 116 T/B 123,000 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,855 1,850 1,840 1,840 -15 5,300 9,776,500 4 3,693.148 1,845 J 1,600 1,840 T/B 1,400 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 120,200 6,010,000 3 16.496 50 T/J 142,772,200 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 424 396 396 396 -28 100 39,600 1 344.348 410 J 318,100 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 8,896,900 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 1,700 1,700 5 1,700 2,890,000 4 850.000 1,700 T/J 1,600 1,695 B 1,100 194 DILD Intiland Development Tbk. --U6---1 224 226 220 226 2 101,600 22,818,600 40 39.382 226 T/J 6,000 224 B 50,000 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 900 905 860 875 -25 206,000 184,262,000 91 29.661 880 J 583,100 870 B 5,000 196 DKFT Central Omega Resources Tbk. --M2---2 94 96 90 94 0 988,700 92,564,900 153 241.459 94 T/J 242,500 93 B 10,300 197 DLTA Delta Djakarta Tbk. --U5---1 5,000 5,000 4,980 4,980 -20 4,900 24,482,000 8 29,768.665 4,900 J 100 4,740 B 300 198 DMAS Puradelta Lestari Tbk. XDM6K--1 154 154 149 149 -5 56,001,800 8,408,376,400 2,684 70.952 150 J 13,481,500 149 T/B 1,094,600 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 100 101 93 96 -4 2,446,500 237,961,400 261 41.739 96 T/J 22,500 95 B 226,000 200 DMND Diamond Food Indonesia Tbk. --U5---1 935 960 930 955 20 7,600 7,143,000 20 104.372 955 T/J 6,900 950 B 200 201 DNAR Bank Oke Indonesia Tbk. --U8---1 250 236 234 236 -14 1,400 329,200 3 214.545 280 J 300 238 B 100 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,690 3,690 3,440 3,580 -110 800 2,829,000 8 3,144.792 3,590 J 1,000 3,550 B 300 203 DOID Delta Dunia Makmur Tbk. --M2---1 135 135 126 132 -3 12,664,800 1,634,616,700 1,104 178.707 132 T/J 1,722,600 131 B 107,500 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 0 0 181 0 0 0 0 58.808 208 J 100 177 B 100 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 78 78 73 77 -1 122,100 9,071,600 60 43.822 77 T/J 34,700 74 B 900 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 328 328 316 320 -8 598,800 192,204,000 54 86.486 320 T/J 448,100 318 B 37,800 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,100 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 392 416 380 406 14 1,084,600 432,734,800 92 80.396 406 T/J 2,800 404 B 100 210 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,650 J 100 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,170 2,100 2,160 -10 8,900 18,997,000 24 795.078 2,160 T/J 8,500 2,150 B 100 212 DWGL Dwi Guna Laksana Tbk. --U9---2 232 240 216 216 -16 4,800 1,039,200 7 144.000 216 T/J 1,900 0 B 0 213 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 36,400 1,820,200 8 14.286 50 T/J 1,395,600 0 B 0 214 EAST Eastparc Hotel Tbk. --M9---2 59 60 55 57 -2 1,498,600 84,036,000 111 42.857 58 J 34,700 57 T/B 69,100 215 ECII Electronic City Indonesia Tbk. --U9---2 670 0 0 670 0 0 0 0 16.543 665 J 100 625 B 1,600 216 EKAD Ekadharma International Tbk. --U3---1 875 880 850 860 -15 326,400 284,894,000 177 2,183.184 880 J 98,000 860 T/B 9,400 217 ELSA Elnusa Tbk. --M2K--1 196 202 189 195 -1 50,440,200 9,872,010,800 2,766 48.750 196 J 413,700 195 T/B 656,500 218 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 608,052,900 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 198 0 0 198 0 0 0 0 79.200 198 J 900 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 0 0 5,600 0 0 0 0 777.778 5,225 J 507,700 0 B 0 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 26,200 1,310,000 13 4.169 50 T/J 9,273,000 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 123 134 120 124 1 38,090,400 4,869,571,700 3,500 33.514 125 J 291,100 124 T/B 407,500 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,850 1,790 1,810 10 41,200 74,285,000 33 1,266.363 1,810 T/J 14,400 1,800 B 300 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,225 1,190 1,205 -55 11,874,100 14,292,910,000 2,654 120.500 1,205 T/J 500 1,200 B 542,300 225 ERTX Eratex Djaja Tbk. --U4---2 120 125 113 123 3 20,400 2,312,500 8 52.204 123 T/J 4,500 113 B 700 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 167 167 159 159 -8 2,500 405,500 4 97.546 167 J 12,500 159 T/B 35,800 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 150 145 147 -3 1,227,900 179,917,600 158 273.687 148 J 140,100 147 T/B 8,000 228 ESTA Esta Multi Usaha Tbk. --U9---2 109 112 105 111 2 156,100 16,656,700 56 92.500 111 T/J 69,200 106 B 10,200 229 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 153,500 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 50 53 51 53 3 41,200 2,182,500 12 4.365 53 T/J 46,700 50 B 89,900 231 EXCL XL Axiata Tbk. --M7BX-1 2,540 2,560 2,430 2,450 -90 18,170,500 44,715,918,000 3,627 124.339 2,450 T/J 888,500 2,440 B 108,000 232 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,100 1,075 1,075 -25 600 652,500 6 3,381.247 1,090 J 100 1,075 T/B 200 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,875 J 100 6,375 B 100 234 FILM MD Pictures Tbk. --U9---1 123 123 116 120 -3 1,825,800 221,028,500 260 57.143 121 J 21,700 120 T/B 110,300 235 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 236 FIRE Alfa Energi Investama Tbk. --U2---2 116 119 112 113 -3 722,300 82,338,500 298 22.600 114 J 5,000 113 T/B 197,400 237 FISH FKS Multi Agro Tbk. --U9---2 2,440 0 0 2,440 0 0 0 0 1,952.000 3,000 J 500 0 B 0 238 FITT Hotel Fitra International Tbk. --U9---2 53 54 51 51 -2 468,700 23,923,100 24 50.000 54 J 17,900 51 T/B 63,100 239 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 240 FOOD Sentra Food Indonesia Tbk. --U5---2 86 86 80 85 -1 102,200 8,606,500 38 62.963 86 J 12,000 85 T/B 12,800 241 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 106 J 100 86 B 100 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 3,347,000 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 84 84 79 82 -2 244,600 20,049,300 78 24.873 83 J 15,100 82 T/B 32,500 244 FREN Smartfren Telecom Tbk. --U7---1 107 107 102 104 -3 35,333,700 3,662,099,700 1,928 5.778 105 J 2,149,400 104 T/B 181,200 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 101 108 100 106 5 42,300 4,242,800 9 96.364 106 T/J 17,400 104 B 900 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 47.619 50 T/J 12,401,600 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 55 55 53 55 0 456,200 24,352,300 26 34.375 55 T/J 62,500 54 B 2,500 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,445 1,445 1,445 1,445 0 1,000 1,445,000 2 1,156.000 1,500 J 5,000 1,355 B 400 249 GEMA Gema Grahasarana Tbk. --U9---2 350 350 350 350 0 12,000 4,200,000 5 777.778 350 T/J 18,700 0 B 0 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 251 GGRM Gudang Garam Tbk. --M5B3-1 45,300 45,150 43,475 44,000 -1,300 744,700 32,602,550,000 2,321 1,717.073 44,050 J 100 44,000 T/B 3,500 252 GGRP Gunung Raja Paksi Tbk. --U3---2 296 298 298 298 2 2,300 685,400 4 35.476 320 J 1,000 298 T/B 500 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,285 1,245 1,200 1,200 -85 1,700 2,065,500 6 102.564 1,240 J 100 1,200 T/B 4,400 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 188 188 177 181 -7 25,689,500 4,652,256,400 1,777 24.331 182 J 68,000 181 T/B 884,000 255 GJTL Gajah Tunggal Tbk. --M4---1 338 344 322 326 -12 1,512,600 497,409,800 304 64.002 328 J 1,500 326 T/B 5,100 256 GLOB Global Teleshop Tbk. --U9---2 264 294 268 268 4 400 109,800 2 23.304 264 J 10,000 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 200 224 186 199 -1 429,700 83,653,100 317 88.053 199 T/J 36,800 198 B 1,200 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 73 73 71 72 -1 1,375,800 98,814,500 126 18.000 73 J 208,500 72 T/B 79,500 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,725 15,100 15,100 15,100 -625 200 3,020,000 1 2,626.087 15,100 T/J 1,200 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 182 182 180 180 -2 3,000 540,200 4 106.509 182 J 900 180 T/B 273,400 261 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 262 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,250 1,255 1,230 1,250 0 7,300 9,148,000 17 97.276 1,250 T/J 4,500 1,240 B 100 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 50 0 327,100 16,357,100 43 21.568 50 T/J 1,098,300 0 B 0 264 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 265 GSMF Equity Development Investment Tbk. --U8---2 107 113 113 113 6 100 11,300 1 9.091 111 J 5,000 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 80 0 0 80 0 0 0 0 69.565 84 J 100 77 B 200 267 GWSA Greenwood Sejahtera Tbk. --U6---1 87 86 84 86 -1 11,200 953,100 7 34.400 90 J 2,500 85 B 1,700 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 13,742,000 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,598,100 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 160 160 0 100 16,000 1 90.012 155 J 4,000 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 0 0 600 0 0 0 0 114.286 595 J 7,500 560 B 500 272 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 273 HEAL Medikaloka Hermina Tbk. --U9---1 2,590 2,710 2,550 2,570 -20 723,500 1,881,502,000 291 69.459 2,570 T/J 36,900 2,550 B 16,300 274 HELI Jaya Trishindo Tbk. --U7---2 175 175 174 174 -1 3,000 524,900 2 158.182 178 J 100 174 T/B 900 275 HERO Hero Supermarket Tbk. --U9---1 900 900 840 900 0 9,300 8,269,500 13 1,878.601 910 J 1,000 840 B 1,500 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,600 2,600 2,500 2,530 -70 467,500 1,190,463,000 123 774.506 2,540 J 6,600 2,520 B 1,300 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 605 600 605 5 2,800 1,680,500 2 930.769 605 T/J 16,200 0 B 0 278 HKMU HK Metals Utama Tbk. --U9---1 87 90 83 84 -3 9,006,100 768,942,300 882 36.522 85 J 672,900 84 T/B 193,200 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,595 1,580 1,490 1,520 -75 37,858,600 57,478,019,500 7,025 7,587.859 1,525 J 167,800 1,520 T/B 329,600 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 700 670 685 -15 18,079,100 12,314,780,500 932 220.968 685 T/J 52,500 680 B 153,000 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 75 80 71 71 -4 1,400 104,200 9 38.378 79 J 5,000 72 B 100 283 HRME Menteng Heritage Realty Tbk. --U9---2 230 0 0 230 0 0 0 0 219.048 0 J 0 0 B 0 284 HRTA Hartadinata Abadi Tbk. --M5---1 238 240 224 228 -10 190,700 43,318,600 32 76.000 234 J 100 226 B 59,800 285 HRUM Harum Energy Tbk. --M2K--1 1,255 1,265 1,225 1,255 0 103,500 129,378,000 35 24.135 1,260 J 100 1,255 T/B 30,800 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 41,143,100 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 310 J 25,200 0 B 0 288 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 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,875 9,900 9,700 9,700 -175 5,036,700 49,094,062,500 5,114 359.592 9,725 J 31,900 9,700 T/B 89,700 290 ICON Island Concepts Indonesia Tbk. --U9---2 59 59 58 58 -1 600 34,900 2 111.333 59 J 29,800 57 B 3,000 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 93 125 93 125 32 9,183,100 1,090,299,400 750 9.766 0 J 0 125 T/B 358,300 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 130 140 125 140 10 34,100 4,418,500 15 133.333 140 T/J 19,900 128 B 100 293 IFSH Ifishdeco Tbk. --U2---2 318 0 0 318 0 0 0 0 72.273 316 J 100 296 B 500 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 240 230 240 0 4,400 1,055,000 5 156.863 240 T/J 5,400 232 B 12,200 295 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 20,200 1,010,000 2 14.286 50 T/J 24,681,000 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 282 286 280 284 2 830,500 234,749,800 87 236.667 284 T/J 143,600 280 B 86,700 298 IKBI Sumi Indo Kabel Tbk. --U4---2 228 228 216 228 0 14,400 3,280,800 2 20.677 280 J 200 228 T/B 100 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 440 446 426 444 4 1,135,000 494,950,600 269 59.607 444 T/J 14,300 442 B 1,000 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 158 163 147 151 -7 330,200 49,259,500 41 30.200 154 J 48,000 151 T/B 73,200 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,090 1,090 1,080 1,085 -5 587,000 636,027,000 29 285.526 1,090 J 142,400 1,080 B 5,500 302 INAF Indofarma (Persero) Tbk. --U5---1 1,110 1,145 1,070 1,110 0 2,679,300 3,003,204,500 1,156 444.000 1,115 J 55,800 1,110 T/B 248,700 303 INAI Indal Aluminium Industry Tbk. --U3---2 336 346 314 320 -16 6,500 2,175,200 7 116.831 320 T/J 500 314 B 96,000 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 2 40.650 50 T/J 2,355,200 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 374 376 374 374 0 4,500 1,683,400 3 40.451 374 T/J 5,700 0 B 0 306 INCO Vale Indonesia Tbk. --M2XX-1 2,570 2,760 2,450 2,650 80 33,216,400 88,058,071,000 7,327 1,081.633 2,650 T/J 1,008,700 2,640 B 1,100 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,725 6,325 6,600 75 10,894,100 71,121,912,500 4,880 1,129.769 6,625 J 15,900 6,600 T/B 243,400 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 57 76 55 76 19 8,226,700 593,978,900 1,262 69.091 0 J 0 76 T/B 968,100 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,100 2,100 2,030 2,080 -20 4,300 8,838,000 4 280.138 2,080 T/J 1,100 2,070 B 200 310 INDS Indospring Tbk. --M4---1 1,750 0 0 1,750 0 0 0 0 164.062 1,800 J 900 1,750 B 5,100 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 7,800 390,000 3 4.000 50 T/J 7,700 0 B 0 312 INDY Indika Energy Tbk. --M2K--1 795 740 740 740 -55 2,987,600 2,210,824,000 434 25.085 740 T/J 8,462,500 0 B 0 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,550 5,400 5,200 5,275 -275 4,377,500 23,167,300,000 2,186 271.813 5,300 J 191,900 5,275 T/B 8,100 314 INOV Inocycle Technology Group Tbk. --M3---2 320 320 298 320 0 3,686,900 1,179,641,200 22 128.000 320 T/J 61,200 298 B 2,500 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 14,600 730,000 7 0.286 50 T/J 31,800 0 B 0 316 INPP Indonesian Paradise Property Tbk. --U9---2 770 770 720 720 -50 17,300 13,136,000 9 685.714 720 T/J 2,500 0 B 0 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,800 3,830 3,730 3,740 -60 1,413,600 5,338,731,000 389 1,355.072 3,740 T/J 1,500 3,720 B 1,200 318 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 885 J 100 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 296 284 276 280 -16 146,400 40,645,400 31 197.376 280 T/J 20,400 276 B 15,000 320 INTD Inter Delta Tbk --U9---2 214 214 214 214 0 900 192,600 1 65.906 200 J 34,100 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,650 11,425 10,850 10,850 -800 2,190,700 24,059,400,000 3,311 434.000 10,850 T/J 389,900 0 B 0 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 308 308 290 296 -12 9,222,200 2,745,793,000 918 18.049 298 J 28,700 296 T/B 79,200 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 180 179 179 0 13,100 2,345,000 8 47.105 179 T/J 2,800 171 B 12,300 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 62 61 62 0 2,600 159,700 6 29.524 62 T/J 20,500 61 B 1,100 325 IPTV MNC Vision Networks Tbk. --U9---1 388 388 382 388 0 10,082,300 3,891,541,200 13,351 161.667 388 T/J 745,500 386 B 238,200 326 IRRA Itama Ranoraya Tbk. XDU9---2 560 560 535 540 -20 4,336,700 2,359,060,000 395 144.385 545 J 192,400 535 B 159,900 327 ISAT Indosat Tbk. --M7K--1 2,150 2,180 2,090 2,150 0 5,320,300 11,348,663,000 2,407 153.571 2,150 T/J 543,700 2,140 B 35,400 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 126 131 122 124 -2 1,346,300 166,400,700 175 42.034 124 T/J 72,500 123 B 497,500 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,750 2,920 2,600 2,700 -50 3,714,600 10,110,833,000 2,748 1,227.273 2,700 T/J 8,000 2,690 B 2,700 330 ITMA Sumber Energi Andalan Tbk. --D9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 331 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,200 7,225 6,950 7,000 -200 846,900 5,964,680,000 1,410 50.000 7,025 J 1,200 7,000 T/B 31,900 332 JAST Jasnita Telekomindo Tbk. --U7---2 144 144 134 134 -10 155,800 21,007,300 65 54.472 134 T/J 1,280,300 0 B 0 333 JAWA Jaya Agra Wattie Tbk. --U1---1 65 65 61 61 -4 92,100 5,682,800 25 12.200 62 J 49,900 61 T/B 5,500 334 JAYA Armada Berjaya Trans Tbk. --U7---2 59 59 56 59 0 12,700 735,600 11 20.486 59 T/J 1,000 58 B 6,000 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,750 J 100 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 118,138,100 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 0 0 428 0 0 0 0 242.782 468 J 10,000 428 B 1,000 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 450 J 395,800 0 B 0 339 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 238 286 222 286 48 2,400 545,600 7 204.286 222 J 38,600 0 B 0 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 975 955 920 930 -45 21,546,900 20,073,253,000 3,679 254.237 935 J 86,800 930 T/B 634,100 342 JRPT Jaya Real Property Tbk. --M6K--1 404 406 392 402 -2 935,200 374,363,600 286 386.538 404 J 20,000 400 B 50,300 343 JSKY Sky Energy Indonesia Tbk. --U4---1 94 95 91 93 -1 1,990,500 183,392,800 290 46.500 93 T/J 239,000 92 B 34,100 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,150 3,120 2,950 3,040 -110 21,594,900 65,475,505,000 4,334 179.266 3,040 T/J 644,900 3,030 B 100 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,065 J 200 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 800 800 785 785 -15 164,500 131,356,500 21 1,744.444 795 J 10,000 785 T/B 11,800 347 KAEF Kimia Farma Tbk. --M5---1 1,330 1,355 1,280 1,330 0 5,882,500 7,796,411,000 1,898 1,330.000 1,335 J 129,700 1,330 T/B 80,500 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 62,400 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 51 1 996,200 49,892,000 100 34.000 51 T/J 1,480,600 50 B 232,700 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 258 294 250 292 34 47,027,700 12,941,194,400 9,323 292.000 294 J 412,000 292 T/B 892,000 351 KBLI KMI Wire & Cable Tbk. --M4K--1 398 398 386 392 -6 427,200 166,727,800 104 47.631 392 T/J 241,200 390 B 4,200 352 KBLM Kabelindo Murni Tbk. --U4---2 340 378 340 370 30 1,900 682,200 10 12.333 370 T/J 500 340 B 2,400 353 KBLV First Media Tbk. --U9---2 350 350 330 330 -20 200 68,000 2 87.780 358 J 3,500 0 B 0 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 355 KDSI Kedawung Setia Industrial Tbk. --U3---2 690 710 700 710 20 2,800 1,981,500 10 177.500 705 J 600 660 B 1,200 356 KEEN Kencana Energi Lestari Tbk. --M7---1 320 322 298 322 2 62,500 19,571,600 27 81.313 322 T/J 19,900 320 B 100 357 KEJU Mulia Boga Raya Tbk. --U5---2 730 735 725 725 -5 1,300 948,000 4 96.667 725 T/J 5,600 720 B 200 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 5,900 295,000 5 1.818 50 T/J 154,000 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 206 224 206 206 0 300 63,600 3 43.735 202 J 1,000 0 B 0 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 132 132 125 130 -2 736,200 94,141,200 138 4.510 130 T/J 55,300 129 B 1,800 361 KINO Kino Indonesia Tbk. --M5---1 3,100 3,100 2,890 2,890 -210 362,300 1,051,942,000 287 76.053 2,890 T/J 131,200 0 B 0 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 171 170 171 -9 500 85,400 4 57.000 190 J 100 171 T/B 4,000 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,500 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 194 0 0 194 0 0 0 0 680.702 193 J 800 181 B 10,200 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,440 1,425 1,350 1,380 -60 46,895,400 64,893,360,500 7,247 13,459.475 1,380 T/J 343,500 1,375 B 75,400 366 KMTR Kirana Megatara Tbk. --U3---2 270 280 270 278 8 2,300 622,800 5 60.699 278 T/J 17,500 252 B 700 367 KOBX Kobexindo Tractors Tbk. --U9---1 95 95 89 89 -6 792,500 70,774,100 162 22.250 89 T/J 65,000 0 B 0 368 KOIN Kokoh Inti Arebama Tbk --U9---2 121 129 129 129 8 100 12,900 1 87.265 128 J 100 120 B 300 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 0 J 0 408 B 2,200 370 KOPI Mitra Energi Persada Tbk. --U7---2 555 555 550 550 -5 37,100 20,446,500 15 139.241 550 T/J 400 540 B 100 371 KOTA DMS Propertindo Tbk. --U6---1 500 498 470 470 -30 2,003,900 969,886,200 10 235.000 482 J 1,000 470 T/B 4,300 372 KPAL Steadfast Marine Tbk. --U4---1 71 84 67 83 12 23,521,400 1,871,025,300 2,582 72.174 84 J 428,800 83 T/B 1,542,600 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 2,100 105,000 3 29.762 50 T/J 835,900 0 B 0 374 KPIG MNC Land Tbk. --M9---2 114 115 113 115 1 810,500 93,018,100 47 247.456 115 T/J 3,404,700 114 B 300,500 375 KRAH Grand Kartech Tbk. --U4---2 490 0 0 490 0 0 0 0 178.182 490 J 200 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 171 171 165 166 -5 782,200 129,735,000 117 20.637 168 J 37,300 166 T/B 122,500 377 KREN Kresna Graha Investama Tbk. --U9---1 135 141 127 128 -7 13,258,300 1,736,415,900 2,024 1,331.669 128 T/J 45,600 127 B 385,500 378 LAND Trimitra Propertindo Tbk. --U6---2 296 294 276 276 -20 129,200 36,016,000 38 70.769 276 T/J 157,000 0 B 0 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 22,720,900 0 B 0 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 381 LCKM LCK Global Kedaton Tbk. --U7---2 308 382 294 382 74 84,800 25,170,800 6 183.654 310 J 17,100 294 B 22,400 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 20,500 1,025,000 6 7.806 50 T/J 23,740,200 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,500 J 600 4,770 B 200 384 LINK Link Net Tbk. --M9---1 2,780 2,790 2,600 2,660 -120 369,000 986,193,000 397 166.250 2,660 T/J 1,100 2,650 B 38,800 385 LION Lion Metal Works Tbk. --U3---1 244 244 228 228 -16 6,800 1,571,400 12 142.795 232 J 3,000 228 T/B 2,100 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 200,400 10,020,000 14 15.714 50 T/J 582,900 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 83 78 81 -2 7,900 618,200 12 11.819 78 J 21,700 0 B 0 388 LMSH Lionmesh Prima Tbk. --U3---2 248 0 0 248 0 0 0 0 34.444 274 J 1,000 234 B 200 389 LPCK Lippo Cikarang Tbk --U6---1 700 730 665 685 -15 1,260,200 883,158,500 255 77.231 695 J 50,000 685 T/B 15,500 390 LPGI Lippo General Insurance Tbk. --U8---1 3,500 3,500 3,500 3,500 0 100 350,000 1 157.303 3,450 J 100 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 177 200 167 200 23 4,200 708,000 4 91.228 200 T/J 5,800 169 B 800 392 LPKR Lippo Karawaci Tbk. --M6K--1 162 160 151 151 -11 7,783,500 1,182,874,500 878 48.760 151 T/J 7,503,700 0 B 0 393 LPLI Star Pacific Tbk --U9---2 73 73 73 73 0 1,000,000 73,000,000 1 2.252 78 J 100 71 B 2,000 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,220 1,240 1,150 1,150 -70 14,618,400 17,066,060,500 4,179 26.059 1,155 J 50,100 1,150 T/B 710,900 395 LPPS Lippo Securities Tbk. --U8---2 70 73 70 73 3 11,500 821,100 7 4.958 73 T/J 114,800 70 B 2,000 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 0 0 156 0 0 0 0 17.333 156 J 1,301,000 146 B 800 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 710 690 665 690 -20 19,455,900 13,116,469,500 1,962 178.065 690 T/J 1,407,200 675 B 2,400 398 LTLS Lautan Luas Tbk. --U9---1 420 416 398 404 -16 205,800 83,137,400 36 142.813 410 J 200 404 T/B 33,700 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 360 364 354 354 -6 91,200 32,760,400 104 123.776 356 J 200 352 B 500 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 33,450,500 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 570 565 535 535 -35 16,042,800 8,653,495,500 2,395 303.977 535 T/J 725,200 0 B 0 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 3,100 155,000 6 6.835 50 T/J 393,025,800 0 B 0 404 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 405 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,400 2,430 2,240 2,280 -120 1,108,500 2,558,498,000 441 108.571 2,310 J 400 2,270 B 1,100 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,550 1,500 1,500 -65 600 920,000 3 89.286 1,565 J 600 0 B 0 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 655 655 610 625 -30 8,825,600 5,516,015,000 2,407 1,002.969 630 J 45,900 625 T/B 13,258,000 408 MARI Mahaka Radio Integra Tbk. --M9---2 148 138 138 138 -10 145,400 20,065,200 17 184.000 147 J 12,000 138 T/B 2,200 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 344 340 342 0 1,043,500 356,140,000 78 684.000 344 J 516,200 342 T/B 23,500 410 MASA Multistrada Arah Sarana Tbk. --U4---1 392 420 388 388 -4 2,700 1,051,000 4 275.882 398 J 56,000 388 T/B 47,700 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 6,500 J 100 0 B 0 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,630 1,570 1,620 20 11,700 18,870,500 15 124.615 1,610 J 4,000 1,580 B 100 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 316 308 312 2 687,700 214,131,000 110 19.500 312 T/J 427,800 310 B 26,500 414 MBTO Martina Berto Tbk. --U5---1 65 65 61 62 -3 30,800 1,919,100 29 8.378 62 T/J 900 61 B 8,200 415 MCAS M Cash Integrasi Tbk. --U9---2 955 975 940 945 -10 522,500 496,388,500 86 68.231 945 T/J 86,500 940 B 1,600 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 107 110 102 102 -5 1,588,500 164,004,500 170 91.486 104 J 2,500 102 T/B 193,700 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,383,400 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,230 1,235 1,185 1,230 0 48,419,000 59,262,899,500 1,433 320.737 1,230 T/J 434,700 1,225 B 301,300 419 MDKI Emdeki Utama Tbk. --U3---2 132 136 124 128 -4 152,700 19,326,300 80 29.954 129 J 3,000 128 T/B 26,800 420 MDLN Modernland Realty Tbk. --M6---1 79 78 74 74 -5 98,996,300 7,415,107,600 2,133 21.961 74 T/J 7,590,600 0 B 0 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 34,376,600 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 450 472 430 452 2 78,261,500 35,342,060,800 5,119 796.097 454 J 146,400 452 T/B 21,500 423 MEGA Bank Mega Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 4,738.024 6,500 J 3,000 6,125 B 100 424 MERK Merck Tbk. --U5---2 2,080 2,080 1,990 2,000 -80 46,500 93,259,000 50 5,273.288 2,070 J 400 2,000 T/B 6,000 425 META Nusantara Infrastructure Tbk. --U7---1 92 93 86 91 -1 359,400 32,428,400 56 27.569 92 J 100 91 T/B 15,900 426 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,120 1,000 1,120 120 11,400 12,660,000 9 1,148.718 1,120 T/J 48,800 1,045 B 200 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 470 545 440 520 50 116,800 52,577,000 50 260.000 520 T/J 11,400 500 B 100 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 429 MGRO Mahkota Group Tbk. --M1K--1 685 685 680 680 -5 593,100 403,493,000 69 302.222 680 T/J 273,200 675 B 600 430 MICE Multi Indocitra Tbk. --U9---2 318 320 320 320 2 12,200 3,904,000 5 65.306 320 T/J 718,200 316 B 2,000 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,325 0 0 1,325 0 0 0 0 481.818 1,345 J 200 1,325 B 300,000 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,945 1,955 1,830 1,830 -115 2,103,300 4,027,854,500 1,753 107.743 1,900 J 900 1,830 T/B 1,634,300 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 14,800 740,000 4 238.095 50 T/J 678,400 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 4,193,100 0 B 0 435 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 0 0 50 0 0 0 0 125.000 50 J 13,904,500 0 B 0 437 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 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,950 10,900 10,225 10,650 -300 51,500 535,960,000 57 67,834.395 10,900 J 1,000 10,250 B 800 439 MLIA Mulia Industrindo Tbk --U3---2 525 525 500 515 -10 8,191,200 4,212,999,500 306 86.013 520 J 25,800 505 B 8,000 440 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 462,500 23,135,400 30 5.735 51 J 5,006,000 50 T/B 4,396,900 441 MLPT Multipolar Technology Tbk. --U9---1 368 390 368 368 0 73,700 27,627,200 40 76.667 376 J 3,200 368 T/B 1,200 442 MMLP Mega Manunggal Property Tbk. --M6---2 140 145 140 141 1 35,500 5,020,100 36 24.103 142 J 1,000 140 B 6,300 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 915 905 855 860 -55 42,651,800 37,109,842,500 7,148 95.556 865 J 122,700 860 T/B 3,980,900 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,090 1,100 1,100 1,100 10 2,000 2,200,000 4 189.655 1,100 T/J 73,900 1,020 B 600 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 540 540 520 535 -5 300,000 160,162,500 175 35.667 535 T/J 1,500 530 B 20,100 446 MPOW Megapower Makmur Tbk. --U7---2 63 66 59 66 3 31,700 1,918,500 28 33.000 65 J 200 64 B 1,900 447 MPPA Matahari Putra Prima Tbk. --U9---1 109 108 104 107 -2 1,037,300 109,013,900 86 44.986 107 T/J 298,200 105 B 4,000 448 MPRO Maha Properti Indonesia Tbk. --U6---2 920 870 870 870 -50 100 87,000 1 790.909 870 T/J 700 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 125 125 125 125 0 300 37,500 2 19.231 125 T/J 3,099,900 120 B 2,800 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,325 6,300 5,900 6,275 -50 700 4,320,000 5 569.170 5,900 J 5,500 0 B 0 451 MSIN MNC Studios International Tbk. --M9---2 294 300 292 296 2 71,100 21,036,400 37 59.200 296 T/J 142,000 294 B 11,600 452 MSKY MNC Sky Vision Tbk. --U9---1 1,145 1,145 1,065 1,065 -80 39,000 42,524,000 14 70.066 1,140 J 10,000 0 B 0 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,215 1,200 1,130 1,160 -55 1,655,400 1,892,566,000 781 2,088.284 1,175 J 1,000 1,155 B 1,000 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 79,877,100 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 318 328 310 328 10 11,200 3,535,400 10 137.901 326 J 21,200 320 B 100 456 MTPS Meta Epsi Tbk. --U7---2 270 286 252 252 -18 45,700 11,666,800 41 78.750 252 T/J 151,700 0 B 0 457 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 458 MTSM Metro Realty Tbk. --U6---2 200 0 0 200 0 0 0 0 51.249 195 J 1,000 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 56 58 53 53 -3 397,500 21,079,500 20 53.000 53 T/J 855,800 0 B 0 460 MYOH Samindo Resources Tbk. --U2---1 1,255 1,185 1,170 1,170 -85 104,400 122,237,000 38 139.356 1,170 T/J 273,000 0 B 0 461 MYOR Mayora Indah Tbk. --M5KB-1 2,150 2,150 2,000 2,110 -40 4,430,000 9,114,277,000 2,025 10,555.278 2,110 T/J 48,700 2,100 B 5,100 462 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 464 MYTX Asia Pacific Investama Tbk. --U4---1 52 52 52 52 0 600 31,200 2 7.816 52 T/J 25,900 50 B 51,000 465 NASA Ayana Land International Tbk. --U9---2 200 200 200 200 0 100 20,000 1 194.175 200 T/J 11,300 0 B 0 466 NATO Nusantara Properti Internasional Tbk. --U9---2 540 550 505 515 -25 348,800 177,980,500 129 500.000 520 J 28,400 515 T/B 700 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 120 114 114 114 -6 100 11,400 1 67.857 152 J 300 115 B 100 468 NFCX NFC Indonesia Tbk. --U9---2 1,955 1,955 1,950 1,950 -5 600 1,172,500 5 105.405 1,955 J 1,386,000 1,950 T/B 1,000 469 NICK Charnic Capital Tbk. --U9---2 326 338 338 338 12 200 67,600 2 169.000 326 J 5,400 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 402 410 396 410 8 750,300 304,348,400 305 126.154 412 J 61,300 410 T/B 345,200 471 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 472 NIRO City Retail Developments Tbk. --U6---2 148 140 138 140 -8 1,300 179,900 3 133.333 140 T/J 499,800 0 B 0 473 NISP Bank OCBC NISP Tbk. --U8---1 740 740 715 725 -15 400 292,000 4 878.532 750 J 1,100 725 T/B 10,100 474 NOBU Bank Nationalnobu Tbk. --U8---1 925 0 0 925 0 0 0 0 246.667 925 J 500 875 B 100 475 NRCA Nusa Raya Cipta Tbk. --U6---1 286 290 286 286 0 1,657,100 476,054,000 25 33.647 288 J 24,500 286 T/B 421,100 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 48,373,700 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 131 131 122 122 -9 1,700 219,700 7 55.455 131 J 200 122 T/B 21,100 478 OASA Protech Mitra Perkasa Tbk. --U7---2 386 0 0 386 0 0 0 0 203.158 386 J 100 366 B 100 479 OCAP Onix Capital Tbk. --U9---2 145 135 135 135 -10 100 13,500 1 67.500 135 T/J 21,300 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 77 78 72 72 -5 1,027,700 74,656,100 111 180.140 74 J 100 72 T/B 25,000 481 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 10,000 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 90 91 89 90 0 312,200 28,090,000 35 66.667 91 J 151,800 90 T/B 2,000 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,993,100 0 B 0 484 PALM Provident Agro Tbk. --U1---2 186 180 180 180 -6 100 18,000 1 49.198 180 T/J 1,000 174 B 100 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 72 75 68 71 -1 3,302,500 239,544,900 590 71.000 72 J 30,000 71 T/B 244,800 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 69 70 70 70 1 49,600 3,472,000 21 64.815 71 J 4,000 69 B 2,100 487 PANR Panorama Sentrawisata Tbk. --U9---1 51 51 50 50 -1 9,860,900 493,170,500 165 29.999 50 T/J 2,406,600 0 B 0 488 PANS Panin Sekuritas Tbk. --U8---1 715 735 700 700 -15 1,570,200 1,117,574,000 114 509.091 715 J 23,200 700 T/B 85,000 489 PBID Panca Budi Idaman Tbk. --U3---1 905 910 910 910 5 100 91,000 1 107.059 905 J 6,900 900 B 100 490 PBRX Pan Brothers Tbk. --M4---1 146 154 146 149 3 264,900 39,495,200 136 263.717 149 T/J 1,300 147 B 4,900 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 40,000 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 216 220 202 220 4 200 42,200 2 146.667 218 J 2,100 204 B 100 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 540 540 540 540 0 1,900 1,026,000 4 270.000 540 T/J 8,200 520 B 500 494 PEGE Panca Global Kapital Tbk. --U9---2 179 189 189 189 10 100 18,900 1 408.331 175 J 235,300 0 B 0 495 PEHA Phapros Tbk. --U5---2 980 1,010 980 985 5 152,100 150,352,000 45 82.220 990 J 50,100 985 T/B 1,200 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 850 810 820 -35 116,776,300 95,869,923,500 6,083 273.333 820 T/J 2,199,900 815 B 9,792,800 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 84 92 77 77 -7 8,700 679,900 8 96.250 82 J 7,000 77 T/B 100,200 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 300 300 300 -4 863,500 259,050,000 3 400.000 300 T/J 200 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 280 280 262 264 -16 261,000 70,392,400 44 40.615 264 T/J 27,100 262 B 1,500 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 416 420 412 416 0 572,100 238,166,800 80 81.171 416 T/J 107,800 414 B 2,600 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 10,000 500,000 1 12.500 50 T/J 2,418,900 0 B 0 502 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 503 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,300 2,420 2,300 2,420 120 24,700 59,702,000 202 1,004.191 2,430 J 500 2,300 B 100 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 131 128 131 3 113,700 14,670,800 13 104.800 131 T/J 50,000 128 B 1,193,100 505 PNBN Bank Pan Indonesia Tbk --M8K--1 755 755 715 735 -20 3,815,400 2,776,867,000 400 1,223.776 740 J 77,300 725 B 5,000 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 60,500 3,025,000 4 50.000 50 T/J 3,983,700 0 B 0 507 PNIN Paninvest Tbk. --U8---1 740 765 710 765 25 781,800 587,461,000 109 813.484 765 T/J 2,700 745 B 1,400 508 PNLF Panin Financial Tbk. --M8K--1 181 177 173 173 -8 11,937,900 2,086,047,400 912 186.987 174 J 246,900 173 T/B 372,400 509 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 620 J 100 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 82 77 77 77 -5 170,100 13,097,700 47 57.037 77 T/J 446,900 0 B 0 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,155 1,145 1,075 1,095 -60 9,500 10,493,500 31 66.972 1,085 J 2,400 0 B 0 512 POLL Pollux Properti Indonesia Tbk. --U6---1 4,740 5,275 4,740 5,125 385 869,500 4,392,753,000 737 833.333 5,150 J 1,100 5,075 B 1,400 513 POLU Golden Flower Tbk. --U4---2 835 835 780 780 -55 800 635,500 7 270.833 780 T/J 700 0 B 0 514 POLY Asia Pacific Fibers Tbk --U4---2 50 52 50 50 0 1,765,200 88,604,100 71 0.429 50 T/J 1,479,700 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 700 35,000 2 31.736 50 T/J 5,886,400 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 540 J 100 525 B 100 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 5,100 255,000 7 33.333 50 T/J 15,302,900 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 690 685 645 645 -45 775,400 501,378,500 196 43.000 645 T/J 134,600 0 B 0 519 PPRE PP Presisi Tbk. --U7---1 136 136 130 136 0 18,168,800 2,419,629,900 2,452 31.628 136 T/J 408,500 133 B 28,300 520 PPRO PP Properti Tbk. --U6K--1 50 51 50 51 1 16,044,100 803,189,700 422 110.270 51 T/J 37,722,700 50 B 16,654,400 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 168 157 157 -1 700 111,000 2 88.386 156 J 4,200 147 B 500 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,540 3,540 3,300 3,310 -230 50,800 168,677,000 71 50.923 3,310 T/J 137,400 0 B 0 523 PRIM Royal Prima Tbk. --U9---2 290 316 274 274 -16 1,400 405,200 9 54.800 300 J 3,100 272 B 1,100 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 193 194 190 192 -1 9,128,800 1,755,371,500 1,938 622.911 192 T/J 148,000 191 B 44,000 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 115 125 107 114 -1 16,800 1,812,300 17 11.400 114 T/J 1,900 109 B 2,100 526 PSGO Palma Serasih Tbk. --U1---2 108 107 101 101 -7 13,600 1,377,400 7 96.190 107 J 2,400 101 T/B 4,800 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,683,600 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 138 139 138 139 1 21,600 2,990,000 22 102.963 141 J 30,000 139 T/B 8,100 529 PTBA Bukit Asam Tbk. --M2BX-1 1,875 1,870 1,790 1,815 -60 11,936,000 21,748,487,500 3,895 1,578.261 1,820 J 5,200 1,815 T/B 181,900 530 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 2,600 531 PTPP PP (Persero) Tbk. --M6XX-1 670 660 630 630 -40 32,300,700 20,615,994,500 2,883 118.421 635 J 916,200 630 T/B 1,339,200 532 PTPW Pratama Widya Tbk. --U7---2 755 785 740 770 15 6,712,200 5,112,746,000 297 118.462 775 J 105,200 770 T/B 296,900 533 PTRO Petrosea Tbk. XDM2---1 1,255 1,255 1,210 1,220 -35 333,300 410,539,500 227 976.000 1,230 J 100 1,220 T/B 63,700 534 PTSN Sat Nusapersada Tbk --M4---1 171 171 167 168 -3 141,400 23,794,800 32 86.897 170 J 624,400 168 T/B 4,900 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,000 3,900 3,900 3,900 -100 130,000 507,000,000 1 305.882 4,250 J 100 3,730 B 100 536 PUDP Pudjiadi Prestige Tbk. --U9---1 238 264 222 264 26 2,400 544,800 9 32.928 260 J 400 222 B 900 537 PURA Putra Rajawali Kencana Tbk. --U7---2 81 82 77 80 -1 25,145,000 2,023,342,500 14,279 76.190 81 J 56,000 80 T/B 605,600 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 101 104 99 101 0 2,298,700 233,626,200 359 33.667 102 J 60,500 100 B 278,200 539 PWON Pakuwon Jati Tbk. --M6B3-1 378 376 352 352 -26 55,921,600 19,794,979,000 4,114 1,357.030 352 T/J 19,836,000 0 B 0 540 PYFA Pyridam Farma Tbk --U5---2 212 216 202 214 2 134,900 28,200,000 32 209.722 216 J 5,600 214 T/B 1,500 541 PZZA Sarimelati Kencana Tbk. --U9---1 625 625 600 620 -5 442,400 267,629,500 127 56.364 620 T/J 87,100 610 B 322,100 542 RAJA Rukun Raharja Tbk. --M7---1 96 98 93 95 -1 9,878,300 942,155,500 1,147 326.326 96 J 373,500 95 T/B 1,000 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 575 555 535 540 -35 16,918,400 9,229,236,000 1,283 337.500 545 J 1,054,200 540 T/B 1,742,300 544 RANC Supra Boga Lestari Tbk. --U9---1 390 396 388 396 6 63,400 24,744,800 7 79.200 388 J 20,000 366 B 500 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 1,090,200 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,700 4,800 4,800 4,800 100 200 960,000 1 252.872 4,790 J 2,400 4,520 B 500 547 REAL Repower Asia Indonesia Tbk. --U6---2 68 70 64 64 -4 328,056,400 21,485,506,900 22,645 64.000 64 T/J 9,392,200 0 B 0 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 244 250 250 250 6 100 25,000 1 115.384 240 J 10,000 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 105 109 98 98 -7 513,900 50,422,700 40 15.565 98 T/J 723,400 0 B 0 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 202 199 188 190 -12 192,900 36,823,900 22 77.853 194 J 3,100 190 T/B 46,400 551 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 428 430 428 428 0 299,900 128,454,200 72 262.577 428 T/J 49,800 426 B 100 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 278 256 278 22 8,300 2,294,400 4 2,175.274 276 J 11,000 250 B 300 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 400 20,000 1 79.834 51 J 10,000 50 T/B 22,600 555 RONY Aesler Grup Internasional Tbk. --U9---2 190 177 177 177 -13 31,800 5,628,600 14 177.000 177 T/J 430,100 0 B 0 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,205 1,205 1,195 1,200 -5 30,900 37,087,500 55 470.588 1,205 J 100 1,195 B 5,000 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 190 199 190 199 9 300 58,800 3 79.600 199 T/J 1,900 178 B 100 558 SAFE Steady Safe Tbk --U7---2 185 187 185 185 0 267,500 49,771,500 55 18.625 208 J 300 185 T/B 1,700 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 136 135 130 135 -1 6,400 833,100 3 168.750 135 T/J 199,800 130 B 16,000 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 400 400 388 400 0 186,100 73,190,000 41 333.333 402 J 38,800 400 T/B 5,000 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 0 0 1,145 0 0 0 0 458.000 1,130 J 1,000 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 336,300 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 131 130 123 127 -4 7,405,200 931,198,900 917 120.952 127 T/J 60,200 126 B 45,100 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 1,000 9,200,000 2 5,935.484 9,200 T/J 1,700 8,575 B 2,500 565 SCMA Surya Citra Media Tbk. --M9XX-1 880 860 820 820 -60 28,684,700 23,607,086,000 2,408 370.952 820 T/J 9,082,100 0 B 0 566 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 0 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 5,000 250,000 1 27.536 50 T/J 2,032,200 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 96 94 90 93 -3 109,100 9,982,200 16 62.079 93 T/J 3,300 90 B 25,200 569 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 14,000 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 710 710 710 710 0 100 71,000 1 377.660 710 T/J 1,800 705 B 2,000 571 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,510 2,480 2,510 20 20,100 50,341,000 21 107.265 2,510 T/J 40,300 2,490 B 900 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,490 J 100 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 650 660 650 650 0 331,600 217,863,000 71 464.286 650 T/J 20,000 645 B 1,800 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,260 1,280 1,220 1,280 20 3,162,900 3,935,803,500 1,525 220.690 1,280 T/J 730,600 1,235 B 300 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,250 5,250 4,950 4,980 -270 176,000 876,059,500 105 56.560 5,000 J 100 4,980 T/B 2,500 576 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 214 204 210 -4 5,286,900 1,107,305,000 507 19.091 210 T/J 95,900 208 B 122,700 578 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 0 579 SIPD Sierad Produce Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 1.211 1,090 J 3,700 0 B 0 580 SKBM Sekar Bumi Tbk. --U5---2 278 278 278 278 0 1,600 444,800 5 241.739 278 T/J 7,800 262 B 1,500 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 470 468 452 452 -18 51,800 23,417,000 11 64.571 460 J 50,000 454 B 500 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,000 5,000 4,950 4,960 -40 234,000 1,161,800,000 87 4,313.043 4,960 T/J 100 4,950 B 600 585 SMAR Smart Tbk. --U1---2 2,930 2,940 2,930 2,930 0 1,600 4,691,000 7 968.083 3,170 J 100 2,930 T/B 4,000 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 302 300 290 298 -4 3,576,300 1,058,231,200 652 53.214 298 T/J 140,000 296 B 1,312,600 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,140 1,185 1,135 1,135 -5 23,300 26,882,000 31 1,370.773 1,140 J 500 1,135 T/B 5,300 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 75 0 0 75 0 0 0 0 9.502 79 J 50,000 76 B 100 589 SMDR Samudera Indonesia Tbk. --U7---1 147 150 144 144 -3 260,400 38,089,800 34 577.895 149 J 2,900 144 T/B 300 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,950 7,800 7,400 7,525 -425 7,680,100 57,964,687,500 4,293 2,618.484 7,525 T/J 172,500 7,500 B 57,700 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 0 0 180 0 0 0 0 93.264 180 J 14,400 175 B 5,000 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 0 0 12,500 0 0 0 0 931.814 12,250 J 20,000 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 86 86 80 84 -2 127,100 10,267,100 14 196.519 84 T/J 8,500 81 B 100 594 SMRA Summarecon Agung Tbk. --M6K--1 444 440 416 416 -28 34,777,900 14,796,749,000 2,743 683.536 418 J 35,000 416 T/B 1,786,000 595 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,240 1,235 1,205 1,210 -30 1,770,700 2,162,097,000 368 3,231.924 1,215 J 20,000 1,210 T/B 15,100 597 SOCI Soechi Lines Tbk. --M7---1 122 121 116 120 -2 9,412,800 1,117,794,000 597 21.818 120 T/J 41,200 119 B 62,900 598 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 0 599 SOSS Shield On Service Tbk. --U9---2 414 0 0 414 0 0 0 0 150.000 412 J 900 390 B 100 600 SOTS Satria Mega Kencana Tbk. --U9---2 199 0 0 199 0 0 0 0 120.606 186 J 6,800 0 B 0 601 SPMA Suparma Tbk. --U3---1 268 280 266 276 8 5,700 1,524,800 7 123.722 276 T/J 10,700 266 B 10,000 602 SPTO Surya Pertiwi Tbk. --M9K--2 510 560 500 560 50 10,500 5,678,000 25 48.276 560 T/J 600 510 B 300 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 204 208 202 204 0 1,126,600 230,392,600 186 115.924 204 T/J 42,400 202 B 195,400 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 140 148 145 145 5 1,800 262,200 5 154.748 145 T/J 900 140 B 900 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 160 154 156 -5 13,731,400 2,154,087,900 1,034 65.000 156 T/J 727,400 155 B 1,678,000 606 SRSN Indo Acidatama Tbk --U3---1 53 60 53 58 5 27,047,700 1,524,851,400 1,457 10.564 58 T/J 76,600 57 B 183,000 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,890 2,920 2,720 2,900 10 83,400 236,956,000 127 52.727 2,900 T/J 1,371,100 2,780 B 100 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 304 302 284 284 -20 15,296,900 4,427,402,800 1,087 116.513 284 T/J 4,409,300 0 B 0 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 910 895 895 0 280,000 251,727,500 69 133.582 900 J 17,900 895 T/B 3,900 610 SSTM Sunson Textile Manufacture Tbk --U4---2 620 0 0 620 0 0 0 0 145.882 580 J 2,300 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 138 138 0 23,200 3,201,600 5 135.294 139 J 23,400 135 B 1,000 612 STTP Siantar Top Tbk. --U5---2 12,125 12,000 12,000 12,000 -125 200 2,400,000 2 7,090.941 11,500 J 200 0 B 0 613 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 614 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 8,522,200 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,990 J 100 0 B 0 616 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 2,100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 94 98 90 91 -3 135,600 12,554,600 47 56.875 92 J 2,100 91 T/B 3,000 618 TALF Tunas Alfin Tbk. --U3---2 264 0 0 264 0 0 0 0 66.835 262 J 300 246 B 200 619 TAMA Lancartama Sejati Tbk. --U6---2 134 0 0 134 0 0 0 0 76.571 134 J 4,600 128 B 20,000 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 180 180 168 168 -12 52,900 9,220,600 7 1,534.947 168 T/J 672,100 0 B 0 621 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 622 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 41,792,200 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,195 1,195 1,120 1,145 -50 25,652,600 29,687,110,000 2,041 282.716 1,145 T/J 334,500 1,140 B 200 624 TBLA Tunas Baru Lampung Tbk. --M5---1 530 535 510 520 -10 969,300 505,402,000 102 118.411 520 T/J 48,100 515 B 123,400 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 565 585 585 585 20 200 117,000 1 82.979 585 T/J 600 565 B 300 626 TCID Mandom Indonesia Tbk. XDU5---1 8,875 8,875 8,625 8,625 -250 113,100 976,362,500 10 845.986 8,625 T/J 190,600 8,600 B 12,000 627 TCPI Transcoal Pacific Tbk. --U7---2 4,470 4,470 4,240 4,270 -200 10,858,300 47,949,651,000 6,649 3,094.203 4,270 T/J 3,100 4,260 B 1,300 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 95 102 89 89 -6 3,303,100 305,292,600 319 39.035 91 J 16,000 89 T/B 123,400 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 1,595 1,595 1,595 -5 900 1,435,500 2 145.662 1,600 J 2,100 1,595 T/B 1,000 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 121 121 114 115 -6 45,457,400 5,230,622,900 2,258 37.097 115 T/J 2,827,000 114 B 4,364,200 631 TFAS Telefast Indonesia Tbk. --U9---2 173 168 165 165 -8 53,100 8,772,300 12 91.667 170 J 19,000 164 B 3,900 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 0 0 242 0 0 0 0 54.840 0 J 0 244 B 10,000 633 TGKA Tigaraksa Satria Tbk. --U9---2 5,100 0 0 5,100 0 0 0 0 4,190.977 5,400 J 1,100 5,000 B 100 634 TGRA Terregra Asia Energy Tbk. --U7---1 80 80 75 76 -4 3,671,100 278,535,500 418 38.000 76 T/J 2,600 75 B 1,773,300 635 TIFA Tifa Finance Tbk. --U8---2 191 198 192 192 1 20,800 3,998,400 4 96.000 192 T/J 10,000 191 B 10,000 636 TINS Timah Tbk. --M2K--1 466 472 450 460 -6 6,093,500 2,818,772,600 919 235.057 464 J 37,000 460 T/B 101,500 637 TIRA Tira Austenite Tbk --U9---2 270 296 270 296 26 400 113,200 4 132.847 290 J 14,600 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 52 52 0 300 15,600 1 23.771 55 J 300 52 T/B 5,200 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 4,950 4,810 4,830 -170 2,146,200 10,431,189,000 1,759 298.631 4,830 T/J 4,800 4,820 B 36,500 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,500 3,400 3,260 3,320 -180 108,988,600 361,652,402,000 14,578 1,744.751 3,330 J 107,900 3,320 T/B 1,672,400 641 TMAS Temas Tbk. --M7---1 97 98 93 94 -3 377,500 35,493,200 81 216.201 95 J 98,400 94 T/B 51,900 642 TMPO Tempo Intimedia Tbk. --U9---2 141 0 0 141 0 0 0 0 48.982 141 J 100 132 B 3,500 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 196 0 0 196 0 0 0 0 130.667 196 J 9,200 183 B 5,500 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 334 320 334 4 45,100 15,030,800 10 70.482 334 T/J 300 322 B 4,800 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 14,000 700,000 5 80.475 50 T/J 10,915,300 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 280 284 276 280 0 1,266,400 354,633,200 189 100.638 280 T/J 22,800 278 B 246,500 647 TOTO Surya Toto Indonesia Tbk. --U3---2 206 218 202 208 2 32,400 6,704,400 9 674.733 214 J 11,900 204 B 800 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 900 945 885 900 0 79,552,500 71,752,937,500 5,401 4,287.143 905 J 5,208,200 900 T/B 239,600 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,975 8,925 8,550 8,625 -350 1,527,800 13,215,320,000 1,091 1,994.612 8,625 T/J 26,100 8,600 B 14,400 650 TPMA Trans Power Marine Tbk. --U7---2 252 248 236 248 -4 3,100 741,600 7 107.826 248 T/J 500 246 B 1,000 651 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 652 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 653 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 115 115 115 115 0 3,000 345,000 1 115.887 119 J 2,000 115 T/B 6,900 654 TRIN Perintis Triniti Properti Tbk. --U6---2 224 224 214 214 -10 15,125,200 3,300,998,800 737 107.000 220 J 180,600 214 T/B 53,100 655 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 656 TRIS Trisula International Tbk. --U4---2 274 0 0 274 0 0 0 0 91.333 256 J 85,200 0 B 0 657 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 390 J 22,500 352 B 10,000 658 TRUK Guna Timur Raya Tbk. --U7---2 98 99 98 99 1 85,800 8,418,400 17 43.043 99 T/J 141,400 98 B 72,700 659 TRUS Trust Finance Indonesia Tbk --U8---2 326 304 304 304 -22 100 30,400 1 357.647 304 T/J 7,500 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,230 1,230 1,205 1,215 -15 30,900 37,545,500 36 216.748 1,215 T/J 100 1,205 B 3,500 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,150 3,150 3,150 3,150 0 5,500 17,325,000 2 81.818 3,150 T/J 25,500 2,950 B 100 662 TURI Tunas Ridean Tbk. --U9---1 1,210 1,250 1,130 1,250 40 182,500 207,432,000 6 2,777.778 1,250 T/J 18,100 1,130 B 77,600 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,525 1,550 1,500 1,515 -10 9,740,000 14,762,847,000 1,692 101.000 1,520 J 11,100 1,515 T/B 37,300 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,380 1,460 1,330 1,425 45 1,799,800 2,550,885,000 767 2,762.913 1,430 J 36,200 1,425 T/B 10,000 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 0 0 3,160 0 0 0 0 117.034 3,150 J 7,800 3,000 B 1,000 666 UNIT Nusantara Inti Corpora Tbk --U4---2 147 165 143 144 -3 70,500 10,171,300 13 3.574 159 J 200 144 T/B 100 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 54 52 52 0 66,800 3,475,500 36 2.469 53 J 24,800 52 T/B 15,200 668 UNTR United Tractors Tbk. --M9BX-1 16,300 16,225 15,525 15,525 -775 2,724,100 42,891,467,500 5,163 18,482.143 15,550 J 2,700 15,525 T/B 37,300 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 8,250 7,850 7,925 -350 17,119,000 137,054,577,500 10,252 202,892.985 7,950 J 4,300 7,925 T/B 72,500 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 1,695 1,700 0 155,300 263,990,000 15 141.667 1,700 T/J 42,500 1,695 B 300 671 VICO Victoria Investama Tbk. --U8---1 101 101 101 101 0 200 20,200 1 80.800 101 T/J 39,600 95 B 2,000 672 VINS Victoria Insurance Tbk. --U8---2 119 119 111 119 0 12,000 1,375,500 33 113.333 118 J 500 116 B 500 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,600 80,000 6 16.667 50 T/J 73,216,400 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 260 260 244 260 0 1,600 408,000 5 115.012 260 T/J 19,100 254 B 14,000 675 VRNA Verena Multi Finance Tbk. --U8---2 140 140 131 131 -9 200 27,100 2 132.170 131 T/J 10,000 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 71 0 0 71 0 0 0 0 40.571 83 J 200 69 B 100 677 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 165 165 157 160 -5 14,553,500 2,327,192,000 855 55.172 161 J 220,300 160 T/B 506,600 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 78 78 76 78 0 734,000 56,406,000 127 34.050 78 T/J 4,200 77 B 1,400 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 595 600 0 3,000 1,799,000 3 31.015 595 J 100 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 139 144 130 130 -9 18,154,200 2,406,481,000 1,334 20.000 130 T/J 1,030,600 0 B 0 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 920 890 895 -55 46,906,400 42,230,832,500 5,138 230.046 900 J 241,900 895 T/B 527,500 682 WINS Wintermar Offshore Marine Tbk. --U7---1 72 72 68 71 -1 105,500 7,234,600 18 19.201 71 T/J 2,400 69 B 100 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 194 196 193 193 -1 101,500 19,651,500 31 29.259 195 J 19,500 193 T/B 600 684 WOOD Integra Indocabinet Tbk. --M5K--1 282 306 282 298 16 38,615,700 11,467,774,000 3,617 114.615 298 T/J 8,957,700 296 B 102,100 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 8,300 415,000 16 11.111 50 T/J 5,546,700 0 B 0 686 WSBP Waskita Beton Precast Tbk. --M3K--1 147 146 140 143 -4 22,222,900 3,180,946,300 1,264 29.184 144 J 637,700 143 T/B 669,900 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 615 580 585 -20 30,511,100 17,875,457,500 2,828 157.895 585 T/J 271,800 580 B 1,730,000 688 WTON Wijaya Karya Beton Tbk. XDM3K--1 236 236 226 226 -10 8,029,900 1,831,830,400 992 38.305 228 J 75,600 226 T/B 231,000 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 122,000 6,100,000 5 13.298 50 T/J 1,580,500 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 282 352 294 350 68 26,600 8,750,200 9 64.220 352 J 100 350 T/B 7,300 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 162 153 153 153 -9 100 15,300 1 72.586 200 J 10,000 163 B 2,300 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 100 5,000 1 28.960 50 T/J 136,600 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 145 154 136 138 -7 95,912,600 14,025,727,700 3,099 491.961 138 T/J 484,700 137 B 148,400 694 ZONE Mega Perintis Tbk. --U4---2 418 420 414 418 0 146,400 61,204,400 41 140.268 418 T/J 400 414 B 600 Total 3,918,799,100 4,614,475,354,800 483,740 3,677,579,100 143,270,700 Jakarta, 04 May 2020 Trading Division