List of Securities Quotation: Date: Tuesday, 05 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 6,050 6,500 6,050 6,300 250 3,451,500 21,716,445,000 2,567 511.796 6,300 T/J 23,400 6,275 B 3,000 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 51 1 2,499,000 125,028,300 130 89.474 51 T/J 4,259,000 50 B 443,200 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 1,255.653 5,500 J 2,400 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 5,300 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,485 1,520 1,435 1,460 -25 6,314,600 9,287,220,000 2,917 1,780.488 1,465 J 6,800 1,460 T/B 432,700 6 ACST Acset Indonusa Tbk. --U6---1 250 266 252 262 12 2,310,400 599,524,000 424 11.002 262 T/J 8,500 260 B 55,600 7 ADES Akasha Wira International Tbk. --U5---2 785 800 750 800 15 16,700 13,225,000 16 41.558 800 T/J 2,700 795 B 300 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 525 540 520 535 10 14,606,600 7,719,944,000 1,061 420.158 535 T/J 714,200 530 B 780,400 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,175 6,425 6,200 6,400 225 222,300 1,413,237,500 389 275.269 6,400 T/J 44,400 6,375 B 1,800 10 ADMG Polychem Indonesia Tbk --U3---1 99 101 99 100 1 461,000 46,298,100 53 8.926 101 J 41,900 100 T/B 26,000 11 ADRO Adaro Energy Tbk. --M2BX-1 890 925 895 905 15 51,891,500 47,120,426,500 5,484 82.273 910 J 940,000 905 T/B 507,300 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 448 432 448 0 233,400 101,066,600 33 407.273 448 T/J 600 432 B 400 13 AGII Aneka Gas Industri Tbk. --M3---1 418 424 408 410 -8 1,174,400 482,906,400 183 37.273 414 J 8,000 410 T/B 4,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 100 134 96 130 30 215,916,500 26,538,185,500 10,641 212.391 131 J 945,000 130 T/B 6,648,400 15 AGRS Bank IBK Indonesia Tbk. --U8---2 105 115 104 104 -1 45,800 5,065,100 27 94.545 112 J 500 104 T/B 12,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 0 0 50 0 0 0 0 188.516 50 J 60,700 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 0 100,100 5,005,000 3 75.893 50 T/J 1,676,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 410 0 0 410 0 0 0 0 54.083 408 J 3,000 0 B 0 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,280 2,400 2,300 2,340 60 16,129,400 38,102,553,000 2,531 1,864.973 2,350 J 16,800 2,340 T/B 134,500 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 157 160 147 147 -10 354,300 53,140,500 120 73.500 147 T/J 6,200 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 424 428 424 428 4 135,500 57,454,000 4 313.684 418 J 100 396 B 500 24 ALKA Alakasa Industrindo Tbk --U3---2 428 0 0 428 0 0 0 0 72.054 400 J 3,600 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 0 0 240 0 0 0 0 36.923 260 J 100 224 B 400 26 ALTO Tri Banyan Tirta Tbk. --U5---1 394 0 0 394 0 0 0 0 196.846 388 J 100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 286 288 288 288 2 500 144,000 3 274.286 288 T/J 1,500 266 B 5,000 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 196 204 184 200 4 464,700 85,655,400 17 181.818 199 J 2,500 0 B 0 29 AMAR Bank Amar Indonesia Tbk. --U8---2 170 170 164 165 -5 10,700 1,762,900 9 94.828 170 J 10,100 165 T/B 400 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,850 3,200 2,840 3,180 330 5,600 16,816,000 10 129.796 3,180 T/J 1,000 2,900 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 388 J 2,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,130 2,140 2,080 2,080 -50 50,800 106,613,000 19 109.474 2,080 T/J 10,900 1,990 B 6,000 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 870 880 840 880 10 441,000 385,254,500 39 2,245.528 880 T/J 81,100 850 B 100 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 37,600 1,880,000 8 125.000 50 T/J 18,463,600 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 490 490 -10 200 99,000 2 40.833 500 J 113,700 494 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 494 505 494 500 6 37,904,200 18,874,744,400 3,086 329.663 500 T/J 358,900 498 B 171,800 37 APEX Apexindo Pratama Duta Tbk. --U2---2 125 134 125 134 9 5,100 638,400 3 8.579 132 J 3,500 118 B 1,600 38 APIC Pacific Strategic Financial Tbk. --U8---2 755 760 750 750 -5 45,722,500 34,490,519,500 1,100 797.737 755 J 4,000 750 T/B 18,000 39 APII Arita Prima Indonesia Tbk. --U9---2 199 198 198 198 -1 100 19,800 1 90.000 190 J 10,400 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 125 135 125 135 10 3,000 380,900 9 112.500 135 T/J 12,600 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 101 103 99 100 -1 10,914,000 1,093,735,400 472 27.397 101 J 411,700 100 T/B 215,200 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---2 695 695 695 695 0 20,100 13,969,500 4 46.333 695 T/J 6,400 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,495 1,395 1,395 1,395 -100 200 279,000 1 591.102 1,445 J 659,700 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---1 406 406 400 406 0 612,800 247,746,800 103 2,759.464 406 T/J 23,500 402 B 9,100 47 ARTA Arthavest Tbk --U9---2 376 376 376 376 0 2,000 752,000 1 218.110 438 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---2 870 870 850 850 -20 50,000 42,622,500 24 4,283.842 860 J 2,000 855 B 100 50 ASBI Asuransi Bintang Tbk. --U8---2 266 0 0 266 0 0 0 0 201.928 270 J 100 250 B 100 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---1 750 750 700 700 -50 512,100 360,784,500 175 145.132 700 T/J 155,700 0 B 0 53 ASII Astra International Tbk. --M4BX-1 3,610 3,660 3,580 3,610 0 54,983,300 198,407,002,000 8,747 2,581.577 3,620 J 201,500 3,610 T/B 263,700 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 117 117 110 110 -7 470,200 52,047,800 109 73.333 114 J 1,600 110 T/B 111,000 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,125 1,130 1,125 1,130 5 5,300 5,980,000 7 2,092.593 1,130 T/J 1,900 1,125 B 2,200 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 392 406 394 402 10 15,322,100 6,139,191,200 938 382.857 404 J 160,700 402 T/B 100 57 ASRI Alam Sutera Realty Tbk. --M6---1 113 117 113 115 2 4,713,400 539,762,900 525 109.524 116 J 1,151,700 115 T/B 58,800 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 2,000 J 29,600 1,870 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 346 360 344 350 4 6,868,000 2,423,863,400 322 89.744 350 T/J 700 348 B 76,000 60 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 715 J 700 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 770 785 765 770 0 2,637,000 2,030,503,000 255 696.391 770 T/J 10,000 765 B 519,500 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 2,800 140,000 6 50.000 50 T/J 6,148,200 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 7,000 350,000 7 57.388 50 T/J 46,232,300 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 450 400 420 0 93,600 38,988,600 27 309.655 420 T/J 253,300 0 B 0 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 53 51 53 0 56,500 2,933,700 26 21.200 53 T/J 48,100 52 B 4,200 66 BALI Bali Towerindo Sentra Tbk. --U7---2 850 900 850 900 50 8,800 7,495,000 11 1,125.000 900 T/J 19,200 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 1,000 50,000 2 33.333 50 T/J 990,500 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 600 30,000 2 33.333 50 T/J 56,289,200 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 595 595 575 595 0 2,700 1,602,500 8 7,717.250 600 J 1,300 585 B 200 70 BAYU Bayu Buana Tbk --U9---2 950 950 945 945 -5 700 664,500 4 116.564 945 T/J 900 885 B 2,600 71 BBCA Bank Central Asia Tbk. XDM8B3-1 26,100 26,700 26,000 26,425 325 23,728,700 628,298,142,500 16,847 15,100.000 26,600 J 7,000 26,425 T/B 570,900 72 BBHI Bank Harda Internasional Tbk. --U8---2 68 69 65 65 -3 142,700 9,784,700 22 52.000 67 J 6,000 65 T/B 36,400 73 BBKP Bank Bukopin Tbk. --M8---1 132 151 128 145 13 79,254,200 11,213,225,300 4,053 43.015 145 T/J 402,900 144 B 612,800 74 BBLD Buana Finance Tbk. --U8---2 410 408 408 408 -2 100 40,800 1 162.146 404 J 900 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,080 1,090 1,075 1,090 10 3,076,200 3,325,188,500 96 78.986 1,090 T/J 93,100 1,085 B 62,200 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,920 4,030 3,780 3,840 -80 54,280,100 210,202,274,000 12,869 18.469 3,850 J 55,500 3,840 T/B 1,859,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,630 2,680 2,610 2,630 0 184,761,500 487,324,412,000 18,894 3,005.714 2,640 J 987,200 2,630 T/B 8,230,700 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 100 5,000 1 21.739 50 T/J 404,200 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 150 154 145 154 4 5,583,900 824,856,400 544 128.333 154 T/J 70,100 152 B 8,200 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 870 900 865 875 5 35,350,300 31,162,828,500 3,974 114.130 880 J 2,431,600 875 T/B 247,100 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 238 236 236 236 -2 16,100 3,799,600 3 240.277 236 T/J 4,000 230 B 500 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 180 181 179 181 1 22,500 4,061,300 16 513.300 181 T/J 42,800 180 B 5,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 12,000 600,000 2 45.455 50 T/J 6,259,400 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,480 2,540 2,440 2,500 20 2,381,000 5,891,593,000 574 1.412 2,500 T/J 142,600 2,480 B 59,400 86 BEEF Estika Tata Tiara Tbk. --M1---2 204 212 202 202 -2 1,494,400 307,338,000 358 59.412 202 T/J 26,400 200 B 137,600 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 5,200 260,000 8 217.306 50 T/J 651,087,500 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 710 0 0 710 0 0 0 0 473.333 710 J 8,500 700 B 1,200 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 248 260 246 254 6 7,336,700 1,870,036,800 484 241.905 254 T/J 249,300 252 B 241,600 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 111 113 108 111 0 22,681,100 2,504,233,000 1,288 65.294 111 T/J 1,727,200 110 B 2,380,300 91 BFIN BFI Finance Indonesia Tbk. --M8---2 306 308 286 290 -16 2,554,500 748,015,800 562 1,486.113 300 J 5,000 290 T/B 128,200 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 16,600 830,000 6 48.544 50 T/J 1,230,100 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 300 312 302 306 6 80,695,400 24,681,331,200 1,521 297.087 308 J 382,300 306 T/B 1,400 94 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 1,661,500 83,076,500 68 146.220 50 T/J 2,090,900 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 500 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 238,500 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 1,030 1,050 1,030 1,045 15 113,200 118,855,500 21 590.409 1,050 J 189,800 1,045 T/B 300 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 60,932,100 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 12,500 625,000 1 20.851 50 T/J 96,300 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 960 970 950 950 -10 553,200 529,239,000 135 14.615 955 J 35,800 950 T/B 1,200 101 BISI BISI International Tbk. --U1---1 920 920 885 915 -5 83,400 74,693,500 65 457.500 915 T/J 1,200 885 B 17,600 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 780 800 770 780 0 5,636,900 4,393,272,500 985 130.000 780 T/J 493,600 775 B 672,300 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDM8K--1 545 555 535 540 -5 30,568,600 16,585,122,000 3,181 125.581 540 T/J 1,835,800 535 B 1,078,300 104 BKDP Bukit Darmo Property Tbk --U6---2 50 51 50 50 0 10,500 525,300 6 41.667 50 T/J 700 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 300,100 15,005,000 22 3.455 50 T/J 121,613,300 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 64 67 61 66 2 191,900 12,399,300 140 151.446 66 T/J 87,500 61 B 12,000 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,300 115,000 5 0.658 50 T/J 106,370,400 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---2 496 500 496 496 0 111,300 55,387,200 116 381.538 498 J 4,100 496 T/B 2,100 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 260 260 244 250 -10 7,000 1,719,000 11 78.125 264 J 500 250 T/B 7,400 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,290 4,400 4,160 4,220 -70 92,641,200 393,893,292,000 14,397 1,271.594 4,230 J 488,500 4,220 T/B 1,149,800 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 64 53 53 -1 1,200 64,700 4 10.600 58 J 5,100 53 T/B 3,500 113 BMTR Global Mediacom Tbk. --M9K--1 208 212 204 208 0 10,992,400 2,290,854,000 717 169.298 210 J 484,100 208 T/B 935,900 114 BNBA Bank Bumi Arta Tbk. --U8---1 280 288 282 288 8 20,800 5,920,400 6 180.000 288 T/J 29,500 274 B 30,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 500 25,000 4 0.172 50 T/J 66,689,100 0 B 0 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 620 640 615 620 0 4,130,700 2,575,059,000 599 4.578 625 J 171,300 620 T/B 39,000 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 149 150 148 148 -1 170,500 25,398,300 41 1.763 149 J 304,100 148 T/B 10,100 118 BNLI Bank Permata Tbk. --M8K--1 1,225 1,235 1,220 1,225 0 19,435,000 23,827,182,000 1,147 13.338 1,230 J 1,200 1,225 T/B 59,100 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,525 1,525 1,420 1,440 -85 7,054,300 10,723,861,000 199 1,398.058 1,440 T/J 59,500 1,425 B 4,400 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 136 149 129 141 5 8,300 1,124,900 18 80.571 138 J 600 131 B 20,100 121 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 74 85 74 77 3 23,721,800 1,885,899,500 1,589 19.250 78 J 375,400 77 T/B 156,000 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 183,000 1,185 B 321,000 124 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 82 82 82 0 200 16,400 1 82.000 82 T/J 9,800 77 B 5,000 126 BRAM Indo Kordsa Tbk. --U4---1 4,920 0 0 4,920 0 0 0 0 191.481 6,150 J 100 4,580 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 202 252 206 252 50 200,834,600 48,646,739,400 12,012 49.412 0 J 0 252 T/B 27,207,300 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 205,800 10,290,000 10 7.874 50 T/J 36,321,000 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 12,800 930 B 300 130 BRPT Barito Pacific Tbk. --M3XX-1 1,385 1,485 1,370 1,380 -5 93,423,300 134,319,591,000 7,942 539.632 1,380 T/J 35,800 1,375 B 554,000 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 680 700 670 675 -5 15,636,800 10,586,613,500 2,064 132.222 680 J 404,400 675 T/B 646,300 132 BSIM Bank Sinarmas Tbk. --U8---1 480 476 456 476 -4 11,800 5,483,200 9 324.651 470 J 2,400 468 B 2,900 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,590 1,490 1,490 -110 183,500 276,479,000 34 76.410 1,490 T/J 42,400 0 B 0 134 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 11,412,200 0 B 0 136 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. --U3---2 151 152 145 152 1 4,400 654,900 5 507.631 158 J 1,000 151 B 1,000 138 BTPN Bank BTPN Tbk. --U8---1 1,820 1,850 1,820 1,820 0 33,900 61,976,000 40 352.329 1,840 J 2,400 1,820 T/B 17,000 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,360 2,520 2,310 2,460 100 67,952,300 166,041,688,000 17,502 252.308 2,470 J 152,500 2,460 T/B 168,100 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 88 89 1 23,900 2,124,100 14 48.236 89 T/J 935,600 88 B 138,700 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,030 1,030 960 1,015 -15 20,000 19,597,500 42 172.034 1,015 T/J 21,700 960 B 200 142 BULL Buana Lintas Lautan Tbk. --M7---1 176 184 178 181 5 77,043,000 13,941,917,100 1,167 17.700 181 T/J 258,900 180 B 230,900 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,318,200 115,910,000 78 2.902 50 T/J 280,950,700 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 0 0 58 0 0 0 0 44.615 59 J 100 56 B 500 145 BVIC Bank Victoria International Tbk. --U8---1 56 60 56 56 0 1,387,200 81,297,300 486 52.954 59 J 50,000 56 T/B 111,500 146 BWPT Eagle High Plantations Tbk. --U1---1 77 83 77 80 3 12,683,200 1,018,546,700 626 17.497 80 T/J 2,257,200 79 B 137,200 147 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 13,200 660,000 4 29.762 50 T/J 1,746,800 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 191 195 190 194 3 85,000 16,270,200 44 58.788 195 J 62,200 193 B 26,500 150 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---2 314 322 314 316 2 112,260,200 35,679,901,600 1,657 306.796 318 J 42,200 316 T/B 73,900 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 51 53 50 50 -1 47,638,800 2,394,594,400 386 28.571 51 J 6,527,000 50 T/B 12,253,500 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 0 0 388 0 0 0 0 708.844 388 J 300 362 B 200 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 384 422 422 422 38 87,900 37,093,800 17 120.571 0 J 0 422 T/B 5,162,600 155 CASS Cardig Aero Services Tbk. --U7---2 525 490 490 490 -35 200 98,000 1 122.500 490 T/J 50,300 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 120 120 112 115 -5 367,300 41,623,900 67 71.875 115 T/J 107,300 114 B 18,800 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 246 254 238 250 4 290,300 71,454,800 50 100.000 250 T/J 80,900 248 B 15,000 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,510 1,530 1,500 1,505 -5 23,300 34,979,500 26 310.950 1,520 J 2,500 1,500 B 5,400 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 56 54 55 1 1,902,700 104,326,000 94 352.000 56 J 571,800 55 T/B 237,800 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 176 172 172 2 490,100 84,376,900 24 13.459 176 J 9,800 172 T/B 146,800 161 CINT Chitose Internasional Tbk. XDU5---2 270 300 266 280 10 57,700 15,800,800 13 84.848 280 T/J 20,200 260 B 19,200 162 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 2,500 163 CITY Natura City Developments Tbk. --U6---1 52 52 50 52 0 32,800 1,659,100 9 43.333 52 T/J 8,300 51 B 17,900 164 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 2,370 0 0 2,370 0 0 0 0 1,316.667 2,430 J 1,100 2,370 B 200 166 CLEO Sariguna Primatirta Tbk. --M5K--1 458 488 458 484 26 25,342,500 12,109,022,400 3,499 2,104.348 486 J 246,200 484 T/B 7,517,400 167 CLPI Colorpak Indonesia Tbk. --U9---2 690 700 650 700 10 41,200 28,779,500 11 350.000 700 T/J 2,600 665 B 1,800 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 0 0 1,450 0 0 0 0 138.748 1,600 J 100 1,380 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 0 200 10,000 1 3.288 50 T/J 96,798,900 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 0 0 260 0 0 0 0 472.727 254 J 100 242 B 200 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 860 0 0 860 0 0 0 0 434.343 860 J 200 800 B 500 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 10,300 515,000 1 38.462 50 T/J 52,589,100 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,300 4,380 4,280 4,300 0 6,779,600 29,328,141,000 3,007 19,583.732 4,310 J 16,200 4,300 T/B 181,600 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 6,800 340,000 2 40.000 50 T/J 9,599,700 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,100 155,000 6 45.455 50 T/J 126,250,600 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 348 338 338 338 -10 200 67,600 1 170.565 368 J 500 340 B 100 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 100 5,000 1 16.667 50 T/J 869,400 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 178 180 170 175 -3 148,900 25,867,500 46 89.286 177 J 2,000 175 T/B 100 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 272 278 264 278 6 1,435,700 391,545,400 171 222.400 278 T/J 58,000 276 B 200 182 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-1 515 540 515 525 10 9,393,500 4,904,782,000 1,016 117.545 530 J 1,056,400 525 T/B 49,300 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 4,300 215,000 4 2.105 50 T/J 78,000 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 258 258 240 242 -16 12,701,200 3,080,197,600 681 237.255 242 T/J 111,600 0 B 0 186 DART Duta Anggada Realty Tbk. --U6---1 262 290 290 290 28 100 29,000 1 53.610 290 T/J 130,900 250 B 5,000 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 595 J 20,400 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 116 118 111 112 -4 3,331,400 378,781,900 530 74.667 112 T/J 10,000 111 B 347,900 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,840 1,845 1,840 1,845 5 1,800 3,320,500 2 3,703.183 1,850 J 1,800 1,845 T/B 300 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 2 16.496 50 T/J 192,932,900 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 396 410 400 410 14 7,000 2,855,000 5 356.522 406 J 1,400 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 11,113,400 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,695 1,695 -5 2,100 3,565,000 2 847.500 1,695 T/J 500 1,690 B 1,500 194 DILD Intiland Development Tbk. --U6---1 226 230 220 222 -4 230,800 52,128,200 70 38.685 224 J 2,600 222 T/B 10,000 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 875 860 815 845 -30 277,400 233,804,000 78 28.644 850 J 998,900 840 B 4,700 196 DKFT Central Omega Resources Tbk. --M2---2 94 94 91 91 -3 1,756,200 162,049,800 143 233.753 93 J 78,900 91 T/B 111,100 197 DLTA Delta Djakarta Tbk. --U5---1 4,980 6,000 4,900 4,900 -80 1,800 9,120,000 11 29,290.454 4,900 T/J 59,500 4,870 B 200 198 DMAS Puradelta Lestari Tbk. XDM6K--1 149 156 149 150 1 65,131,700 9,879,295,400 2,617 71.429 151 J 39,693,700 150 T/B 885,900 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 96 102 95 99 3 1,748,400 172,872,800 242 43.043 100 J 73,800 99 T/B 34,200 200 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 935 955 0 3,800 3,559,000 16 104.372 955 T/J 2,900 935 B 800 201 DNAR Bank Oke Indonesia Tbk. --U8---1 236 0 0 236 0 0 0 0 214.545 270 J 200 236 B 2,200 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,580 3,580 3,580 3,580 0 200 716,000 2 3,144.792 3,570 J 100 3,500 B 500 203 DOID Delta Dunia Makmur Tbk. --M2---1 132 135 131 133 1 8,064,000 1,068,544,400 466 180.061 133 T/J 182,100 132 B 541,600 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 0 0 181 0 0 0 0 58.808 210 J 100 176 B 1,000 205 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 77 78 72 77 0 18,400 1,418,100 26 43.822 78 J 32,900 77 T/B 200 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 322 314 318 -2 1,300,100 413,508,800 69 85.946 318 T/J 857,500 316 B 200 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 700 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 406 410 392 408 2 147,200 59,064,400 99 80.792 408 T/J 15,500 406 B 600 210 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,500 J 100 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,200 2,140 2,160 0 11,000 23,766,000 15 795.078 2,200 J 4,800 2,130 B 100 212 DWGL Dwi Guna Laksana Tbk. --U9---2 216 214 208 208 -8 2,300 485,600 6 138.667 208 T/J 1,400 0 B 0 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 445,200 22,260,000 21 14.286 51 J 827,100 50 T/B 790,700 214 EAST Eastparc Hotel Tbk. --M9---2 57 59 54 59 2 75,100 4,385,100 37 44.361 59 T/J 108,200 58 B 8,900 215 ECII Electronic City Indonesia Tbk. --U9---2 670 670 665 670 0 10,300 6,900,500 6 16.543 670 T/J 90,300 630 B 100 216 EKAD Ekadharma International Tbk. --U3---1 860 880 860 875 15 92,700 81,405,500 62 2,221.263 875 T/J 7,900 870 B 18,400 217 ELSA Elnusa Tbk. --M2K--1 195 212 200 212 17 116,277,100 23,939,637,400 5,212 53.000 214 J 2,240,200 212 T/B 9,143,700 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 608,824,600 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 198 200 200 200 2 10,000 2,000,000 3 80.000 200 T/J 41,000 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 509,800 0 B 0 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 12,400 620,000 9 4.169 50 T/J 9,267,400 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 124 129 123 125 1 15,399,100 1,923,784,700 1,446 33.784 126 J 534,400 125 T/B 212,800 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,810 1,840 1,810 1,840 30 28,500 51,800,000 21 1,287.352 1,840 T/J 14,300 1,815 B 1,600 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,205 1,245 1,200 1,220 15 8,442,000 10,317,289,000 2,492 122.000 1,225 J 275,300 1,220 T/B 1,889,500 225 ERTX Eratex Djaja Tbk. --U4---2 123 123 115 115 -8 6,500 749,100 10 48.809 122 J 43,700 115 T/B 40,600 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 159 160 155 160 1 26,700 4,147,700 12 98.160 160 T/J 215,800 155 B 110,100 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 147 152 149 150 3 4,842,900 727,307,400 241 279.272 151 J 170,600 150 T/B 260,200 228 ESTA Esta Multi Usaha Tbk. --U9---2 111 112 105 105 -6 566,200 60,279,800 130 87.500 107 J 5,000 105 T/B 148,000 229 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 317,800 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 53 55 50 54 1 39,200 1,960,900 4 4.447 52 J 20,000 50 B 32,200 231 EXCL XL Axiata Tbk. --M7BX-1 2,450 2,510 2,390 2,420 -30 13,024,700 31,716,524,000 4,154 122.817 2,420 T/J 12,400 2,410 B 282,700 232 FAST Fast Food Indonesia Tbk. --U9---2 1,075 1,100 1,100 1,100 25 4,800 5,280,000 12 3,459.881 1,200 J 1,900 1,150 B 100 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 300 6,375 B 100 234 FILM MD Pictures Tbk. --U9---1 120 130 118 123 3 8,258,800 1,022,079,800 1,137 58.571 123 T/J 340,700 122 B 81,600 235 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---2 113 118 113 115 2 775,200 89,592,200 217 23.000 115 T/J 44,400 114 B 110,300 237 FISH FKS Multi Agro Tbk. --U9---2 2,440 0 0 2,440 0 0 0 0 1,952.000 2,780 J 100 0 B 0 238 FITT Hotel Fitra International Tbk. --U9---2 51 54 52 54 3 4,500 236,700 8 52.941 54 T/J 10,900 53 B 17,100 239 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 85 88 82 83 -2 67,600 5,640,200 27 61.481 84 J 8,600 83 T/B 53,400 241 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 105 J 100 0 B 0 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,534,300 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 82 86 79 81 -1 113,800 9,236,100 40 24.569 84 J 4,100 82 B 2,000 244 FREN Smartfren Telecom Tbk. --U7---1 104 107 100 101 -3 77,631,100 7,954,763,400 2,492 5.611 102 J 2,141,900 101 T/B 2,497,600 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 105 105 105 -1 100 10,500 1 95.455 105 T/J 18,200 100 B 67,900 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 1,323,100 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 55 55 54 54 -1 57,400 3,102,200 14 33.750 55 J 23,200 54 T/B 12,700 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,445 0 0 1,445 0 0 0 0 1,156.000 1,500 J 5,000 1,445 B 1,000 249 GEMA Gema Grahasarana Tbk. --U9---2 350 348 348 348 -2 10,000 3,480,000 1 773.333 348 T/J 40,000 330 B 20,000 250 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 44,000 44,900 43,500 44,525 525 1,172,500 51,636,132,500 2,657 1,737.561 44,525 T/J 22,900 44,500 B 100 252 GGRP Gunung Raja Paksi Tbk. --U3---2 298 298 298 298 0 12,600 3,754,800 6 35.476 298 T/J 4,500 286 B 1,000 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,200 1,200 1,200 0 100 120,000 1 102.564 1,325 J 200 1,200 T/B 1,800 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 181 210 181 198 17 72,208,800 14,211,636,300 4,008 26.616 198 T/J 455,700 197 B 365,600 255 GJTL Gajah Tunggal Tbk. --M4---1 326 332 322 330 4 670,500 219,584,400 126 64.787 330 T/J 37,100 326 B 49,300 256 GLOB Global Teleshop Tbk. --U9---2 268 284 258 258 -10 3,700 962,400 7 22.435 258 T/J 15,400 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 199 212 186 200 1 392,200 75,665,700 279 88.496 199 J 22,500 190 B 500 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 72 78 72 74 2 3,882,900 292,627,800 324 18.500 75 J 117,100 74 T/B 549,900 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,100 16,075 16,075 16,075 975 600 9,645,000 2 2,795.652 16,075 T/J 800 14,100 B 100 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 186 180 186 6 6,500 1,190,500 7 110.059 186 T/J 8,000 181 B 1,000 261 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 1,250 1,220 1,250 0 18,200 22,721,500 20 97.276 1,250 T/J 27,800 1,240 B 100 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 112,400 5,620,000 7 21.568 50 T/J 990,100 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---2 113 0 0 113 0 0 0 0 9.091 109 J 4,100 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 80 83 82 82 2 5,400 442,900 5 71.304 82 T/J 65,600 79 B 100 267 GWSA Greenwood Sejahtera Tbk. --U6---1 86 87 86 87 1 71,300 6,197,300 17 34.800 87 T/J 378,400 86 B 2,500 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,153,300 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,917,600 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 158 J 200 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 585 560 585 -15 1,800 1,038,000 5 111.429 560 J 100 0 B 0 272 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 2,570 2,750 2,550 2,690 120 234,200 618,958,000 218 72.703 2,690 T/J 15,700 2,600 B 9,100 274 HELI Jaya Trishindo Tbk. --U7---2 174 173 172 172 -2 1,800 310,100 4 156.364 178 J 100 173 B 200 275 HERO Hero Supermarket Tbk. --U9---1 900 910 910 910 10 100 91,000 1 1,899.474 905 J 600 840 B 1,800 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,530 2,550 2,500 2,530 0 1,343,800 3,391,661,000 132 774.506 2,530 T/J 5,000 2,520 B 5,100 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 605 605 605 0 2,000 1,210,000 1 930.769 600 J 800 565 B 100 278 HKMU HK Metals Utama Tbk. --U9---1 84 89 84 85 1 7,832,900 670,907,900 552 36.957 86 J 517,000 85 T/B 2,652,200 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,520 1,585 1,525 1,560 40 31,388,600 48,932,517,000 4,406 7,787.540 1,570 J 265,300 1,560 T/B 2,230,500 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 685 695 675 695 10 14,545,500 9,989,600,000 662 224.194 695 T/J 303,100 690 B 204,500 281 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 71 81 69 79 8 5,700 420,000 26 42.703 80 J 5,000 70 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---1 228 224 220 220 -8 154,400 33,978,800 8 73.333 234 J 200 222 B 2,600 285 HRUM Harum Energy Tbk. --M2K--1 1,255 1,300 1,240 1,285 30 55,700 70,371,000 56 24.712 1,295 J 100 1,285 T/B 200 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 900 45,000 3 38.462 50 T/J 45,249,800 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 310 310 310 -10 15,000 4,650,000 3 21.916 310 T/J 12,600 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 9,700 9,850 9,700 9,750 50 2,481,700 24,207,632,500 2,597 361.446 9,775 J 27,200 9,750 T/B 183,000 290 ICON Island Concepts Indonesia Tbk. --U9---2 58 60 54 60 2 175,100 9,816,400 17 115.172 58 J 4,300 57 B 2,800 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 125 145 125 128 3 8,033,600 1,072,304,000 1,206 10.000 128 T/J 83,200 126 B 29,500 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 140 140 136 137 -3 3,400 466,900 9 130.476 137 T/J 11,000 132 B 7,100 293 IFSH Ifishdeco Tbk. --U2---2 318 318 316 318 0 1,000 317,800 3 72.273 316 J 200 296 B 1,300 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 242 242 242 2 200 48,400 1 158.170 242 T/J 77,100 236 B 15,000 295 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 0 400 20,000 2 14.286 50 T/J 18,071,700 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 284 288 280 286 2 956,400 270,558,200 102 238.333 286 T/J 114,300 284 B 56,200 298 IKBI Sumi Indo Kabel Tbk. --U4---2 228 232 220 220 -8 15,000 3,394,000 6 19.951 228 J 5,000 224 B 10,000 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 444 555 442 500 56 12,194,000 6,343,790,100 1,964 67.125 505 J 59,500 500 T/B 717,200 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 151 179 151 156 5 6,732,100 1,108,292,600 730 31.200 157 J 2,000 156 T/B 41,800 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 1,080 1,085 0 517,100 558,965,500 18 285.526 1,085 T/J 77,300 1,070 B 5,400 302 INAF Indofarma (Persero) Tbk. --U5---1 1,110 1,145 1,110 1,120 10 2,603,800 2,929,813,500 978 448.000 1,120 T/J 40,500 1,115 B 91,100 303 INAI Indal Aluminium Industry Tbk. --U3---2 320 324 324 324 4 100 32,400 1 118.291 324 T/J 800 320 B 2,300 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 51 50 50 0 3,449,300 172,475,200 216 40.650 50 T/J 219,900 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 374 374 374 374 0 1,000 374,000 1 40.451 372 J 5,000 348 B 300 306 INCO Vale Indonesia Tbk. --M2XX-1 2,650 2,740 2,660 2,700 50 10,415,100 28,145,298,000 3,043 1,102.041 2,710 J 52,900 2,700 T/B 64,500 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,600 6,700 6,525 6,525 -75 4,467,200 29,369,280,000 3,062 1,116.931 6,550 J 371,500 6,525 T/B 272,200 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 94 76 83 7 6,764,000 581,929,400 1,118 75.455 83 T/J 654,700 80 B 10,000 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,080 2,130 1,965 2,040 -40 9,300 18,840,000 21 274.751 2,040 T/J 900 2,030 B 200 310 INDS Indospring Tbk. --M4---1 1,750 1,850 1,700 1,720 -30 5,700 9,973,000 7 161.250 1,800 J 6,000 1,720 T/B 5,000 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 300 15,000 2 4.000 50 T/J 4,100 0 B 0 312 INDY Indika Energy Tbk. --M2K--1 740 735 690 720 -20 10,339,600 7,394,560,000 2,169 24.407 720 T/J 75,600 715 B 207,900 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,275 5,425 5,100 5,225 -50 3,296,900 17,287,197,500 2,350 269.237 5,250 J 13,500 5,225 T/B 79,800 314 INOV Inocycle Technology Group Tbk. --M3---2 320 300 298 298 -22 53,400 15,933,200 10 119.200 302 J 10,000 298 T/B 1,300 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 28,400 1,420,100 10 0.286 50 T/J 43,800 0 B 0 316 INPP Indonesian Paradise Property Tbk. --U9---2 720 750 670 715 -5 287,500 193,627,500 38 680.952 710 J 9,000 670 B 600 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,740 3,750 3,700 3,700 -40 831,800 3,113,551,000 242 1,340.580 3,710 J 6,000 3,700 T/B 200 318 INRU Toba Pulp Lestari Tbk. --U3---2 930 920 920 920 -10 100 92,000 1 9.340 875 J 100 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 280 270 262 262 -18 130,100 34,319,800 27 184.688 262 T/J 12,000 0 B 0 320 INTD Inter Delta Tbk --U9---2 214 0 0 214 0 0 0 0 65.906 200 J 20,000 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,850 11,100 10,400 10,775 -75 2,388,600 25,665,472,500 3,059 431.000 10,775 T/J 243,300 10,750 B 26,200 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 296 306 296 302 6 2,964,200 891,394,200 573 18.415 302 T/J 2,400 300 B 150,000 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 179 170 171 -8 1,400 243,000 9 45.000 178 J 2,800 171 T/B 5,900 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 62 61 62 0 3,100 189,200 4 29.524 62 T/J 9,200 61 B 10,200 325 IPTV MNC Vision Networks Tbk. --U9---1 388 388 382 386 -2 9,727,300 3,754,154,600 13,945 160.833 386 T/J 500 384 B 90,000 326 IRRA Itama Ranoraya Tbk. XDU9---2 540 550 535 535 -5 6,843,300 3,689,222,000 438 143.048 540 J 282,700 535 T/B 15,000 327 ISAT Indosat Tbk. --M7K--1 2,150 2,210 2,120 2,150 0 6,245,000 13,544,324,000 2,560 153.571 2,160 J 1,148,100 2,150 T/B 602,300 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 124 128 124 125 1 2,021,600 253,110,700 247 42.373 125 T/J 16,900 124 B 376,200 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,700 2,730 2,520 2,630 -70 3,451,100 8,960,184,000 2,628 1,195.455 2,630 T/J 33,900 2,590 B 200 330 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 7,000 7,675 7,100 7,650 650 2,988,800 22,447,157,500 3,518 54.643 7,675 J 20,600 7,650 T/B 73,200 332 JAST Jasnita Telekomindo Tbk. --U7---2 134 134 125 125 -9 561,500 70,463,100 174 50.813 125 T/J 327,700 0 B 0 333 JAWA Jaya Agra Wattie Tbk. --U1---1 61 64 61 63 2 70,400 4,370,800 14 12.600 64 J 2,000 61 B 300 334 JAYA Armada Berjaya Trans Tbk. --U7---2 59 60 57 59 0 15,800 946,800 10 20.486 59 T/J 19,100 57 B 74,700 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 100 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,100 55,000 4 35.714 50 T/J 166,324,000 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 0 0 428 0 0 0 0 242.782 468 J 20,000 426 B 1,000 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 440 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---2 286 286 266 266 -20 37,100 10,192,600 10 190.000 266 T/J 165,300 0 B 0 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 950 925 940 10 13,515,800 12,653,914,500 2,343 256.971 940 T/J 808,400 935 B 88,800 342 JRPT Jaya Real Property Tbk. --M6K--1 402 410 400 410 8 453,200 184,325,600 116 394.231 412 J 3,100 410 T/B 700 343 JSKY Sky Energy Indonesia Tbk. --U4---1 93 94 89 91 -2 4,051,500 368,494,400 430 45.500 92 J 92,500 91 T/B 321,300 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,040 3,200 3,060 3,180 140 19,291,800 60,971,137,000 4,462 187.522 3,190 J 36,800 3,180 T/B 173,000 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 785 785 775 775 -10 147,400 115,641,500 19 1,722.222 785 J 33,000 775 T/B 19,600 347 KAEF Kimia Farma Tbk. --M5---1 1,330 1,355 1,315 1,330 0 5,797,100 7,740,053,500 1,610 1,330.000 1,335 J 70,100 1,330 T/B 43,500 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 8.464 50 T/J 115,000 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 51 51 50 50 -1 1,423,200 71,287,200 153 33.333 50 T/J 47,300 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 292 308 280 294 2 37,489,000 11,054,709,200 8,119 294.000 294 T/J 455,600 292 B 148,800 351 KBLI KMI Wire & Cable Tbk. --M4K--1 392 400 390 400 8 685,100 272,564,000 104 48.603 400 T/J 534,100 398 B 200 352 KBLM Kabelindo Murni Tbk. --U4---2 370 370 370 370 0 300 111,000 2 12.333 360 J 500 0 B 0 353 KBLV First Media Tbk. --U9---2 330 0 0 330 0 0 0 0 87.780 360 J 270,000 310 B 100 354 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---2 710 745 700 700 -10 59,100 42,131,500 13 175.000 700 T/J 10,000 670 B 30,500 356 KEEN Kencana Energi Lestari Tbk. --M7---1 322 320 312 318 -4 43,900 13,793,800 11 80.303 320 J 17,400 312 B 100 357 KEJU Mulia Boga Raya Tbk. --U5---2 725 725 720 720 -5 7,400 5,346,000 9 96.000 720 T/J 2,400 715 B 200 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 300 15,000 1 1.818 50 T/J 205,300 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 206 226 226 226 20 100 22,600 1 47.981 206 J 5,700 199 B 100 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 130 135 129 132 2 2,244,700 295,434,300 275 4.580 132 T/J 600,400 131 B 105,800 361 KINO Kino Indonesia Tbk. --M5---1 2,890 2,890 2,690 2,690 -200 774,500 2,092,626,000 456 70.789 2,690 T/J 19,200 0 B 0 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 171 172 171 172 1 200 34,300 2 57.333 200 J 100 171 B 10,500 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 0 J 0 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 194 193 193 193 -1 1,500 289,500 2 677.193 193 T/J 19,300 181 B 500 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,380 1,420 1,355 1,360 -20 17,606,400 24,148,424,000 5,446 13,264.410 1,365 J 41,500 1,360 T/B 1,455,500 366 KMTR Kirana Megatara Tbk. --U3---2 278 280 260 278 0 5,200 1,362,800 10 60.699 278 T/J 900 0 B 0 367 KOBX Kobexindo Tractors Tbk. --U9---1 89 97 84 89 0 1,458,100 132,830,300 320 22.250 89 T/J 1,600 88 B 113,000 368 KOIN Kokoh Inti Arebama Tbk --U9---2 129 0 0 129 0 0 0 0 87.265 128 J 100 120 B 600 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 500 J 1,000 408 B 2,200 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 555 555 555 5 45,000 24,975,000 31 140.506 555 T/J 5,300 540 B 100 371 KOTA DMS Propertindo Tbk. --U6---1 470 490 464 470 0 7,007,600 3,254,032,800 111 235.000 470 T/J 49,500 464 B 1,000 372 KPAL Steadfast Marine Tbk. --U4---1 83 88 78 78 -5 11,340,400 934,669,800 1,121 67.826 78 T/J 644,900 0 B 0 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 5,700 285,000 8 29.762 50 T/J 810,300 0 B 0 374 KPIG MNC Land Tbk. --M9---2 115 115 113 114 -1 932,200 106,282,300 45 245.304 114 T/J 2,398,200 113 B 114,200 375 KRAH Grand Kartech Tbk. --U4---2 490 0 0 490 0 0 0 0 178.182 490 J 300 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 166 176 166 174 8 4,589,200 795,276,900 499 21.632 175 J 1,814,900 174 T/B 249,000 377 KREN Kresna Graha Investama Tbk. --U9---1 128 138 128 134 6 12,365,800 1,641,645,400 1,197 1,394.091 135 J 165,600 134 T/B 29,900 378 LAND Trimitra Propertindo Tbk. --U6---2 276 276 258 258 -18 231,100 62,514,400 19 66.154 258 T/J 351,800 0 B 0 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 20,716,400 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---2 382 0 0 382 0 0 0 0 183.654 356 J 74,600 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 1,300 65,000 4 7.806 50 T/J 20,412,000 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 4,780 B 100 384 LINK Link Net Tbk. --M9---1 2,660 2,710 2,660 2,700 40 1,176,400 3,175,938,000 286 168.750 2,710 J 400 2,680 B 800 385 LION Lion Metal Works Tbk. --U3---1 228 236 236 236 8 140,000 33,040,000 3 147.806 240 J 1,200 222 B 100 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 4,900 245,000 4 15.714 50 T/J 572,200 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 85 76 83 2 23,800 1,838,000 17 12.111 83 T/J 25,800 0 B 0 388 LMSH Lionmesh Prima Tbk. --U3---2 248 258 258 258 10 100 25,800 1 35.833 258 T/J 600 232 B 9,600 389 LPCK Lippo Cikarang Tbk --U6---1 685 710 670 675 -10 783,200 537,762,500 110 76.104 685 J 16,300 675 T/B 16,600 390 LPGI Lippo General Insurance Tbk. --U8---1 3,500 0 0 3,500 0 0 0 0 157.303 3,600 J 100 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 200 0 0 200 0 0 0 0 91.228 186 J 2,300 0 B 0 392 LPKR Lippo Karawaci Tbk. --M6K--1 151 156 146 147 -4 14,422,300 2,174,718,000 1,828 47.469 148 J 39,300 147 T/B 611,500 393 LPLI Star Pacific Tbk --U9---2 73 73 73 73 0 100 7,300 1 2.252 73 T/J 9,900 68 B 5,000 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,150 1,290 1,160 1,290 140 25,687,900 31,588,967,500 7,214 29.231 1,295 J 68,300 1,290 T/B 1,241,900 395 LPPS Lippo Securities Tbk. --U8---2 73 74 74 74 1 100 7,400 1 5.026 72 J 1,000 70 B 200 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 0 0 156 0 0 0 0 17.333 156 J 1,305,200 0 B 0 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 725 675 695 5 32,192,600 22,461,773,000 2,170 179.355 700 J 285,200 695 T/B 814,400 398 LTLS Lautan Luas Tbk. --U9---1 404 416 398 410 6 576,200 236,748,200 59 144.934 414 J 18,300 410 T/B 104,000 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 354 378 340 340 -14 1,291,700 461,731,400 255 118.881 350 J 7,400 340 T/B 18,600 400 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 32,946,200 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 535 570 540 555 20 12,039,800 6,704,082,000 1,857 315.341 560 J 888,500 555 T/B 89,100 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,500 75,000 5 6.835 50 T/J 396,545,200 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 2,280 2,400 2,310 2,360 80 598,600 1,424,082,000 294 112.381 2,360 T/J 11,900 2,350 B 1,000 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 3,600 5,400,000 3 89.286 1,500 T/J 200 1,395 B 100 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 625 735 630 700 75 25,766,800 17,776,110,500 3,369 1,123.325 705 J 28,400 700 T/B 72,300 408 MARI Mahaka Radio Integra Tbk. --M9---2 138 144 135 138 0 27,600 3,801,200 16 184.000 138 T/J 503,700 135 B 900 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 346 342 346 4 907,900 311,701,200 109 692.000 346 T/J 53,300 344 B 16,600 410 MASA Multistrada Arah Sarana Tbk. --U4---1 388 388 380 388 0 300 115,600 3 275.882 408 J 6,800 388 T/B 50,100 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 6,900 J 100 0 B 0 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,620 1,640 1,600 1,620 0 19,400 31,234,500 30 124.615 1,620 T/J 2,800 1,605 B 2,100 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 312 314 310 312 0 397,600 123,670,400 113 19.500 312 T/J 102,600 310 B 102,800 414 MBTO Martina Berto Tbk. --U5---1 62 62 59 60 -2 7,500 452,000 12 8.108 62 J 21,900 60 T/B 13,000 415 MCAS M Cash Integrasi Tbk. --U9---2 945 965 885 935 -10 145,600 134,993,000 86 67.509 935 T/J 37,700 925 B 5,000 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 102 112 100 104 2 4,060,300 428,352,700 298 93.280 106 J 5,000 104 T/B 132,800 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 10,100 505,000 2 36.232 50 T/J 6,945,400 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,230 1,250 1,225 1,235 5 43,431,000 53,738,339,000 1,027 322.041 1,235 T/J 195,900 1,230 B 2,800 419 MDKI Emdeki Utama Tbk. XDU3---2 128 135 120 129 1 22,200 2,875,600 27 30.188 130 J 12,600 126 B 3,000 420 MDLN Modernland Realty Tbk. --M6---1 74 73 69 69 -5 171,514,200 12,050,938,100 2,741 20.478 69 T/J 17,850,900 0 B 0 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 31,899,500 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 452 498 462 496 44 137,551,000 66,061,021,600 7,466 873.593 496 T/J 10,803,000 494 B 358,100 423 MEGA Bank Mega Tbk. --U8---1 6,500 6,300 6,175 6,175 -325 2,800 17,527,500 9 4,501.123 6,250 J 6,200 6,150 B 5,000 424 MERK Merck Tbk. --U5---2 2,000 2,070 2,010 2,040 40 14,600 29,485,000 35 5,378.754 2,050 J 700 2,040 T/B 1,000 425 META Nusantara Infrastructure Tbk. --U7---1 91 93 85 88 -3 1,793,800 156,563,900 116 26.660 90 J 150,400 88 T/B 785,200 426 MFIN Mandala Multifinance Tbk. --U8---2 1,120 1,170 1,085 1,170 50 38,200 44,670,500 13 1,200.000 1,170 T/J 28,300 1,085 B 200 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 520 590 486 580 60 28,400 14,865,600 24 290.000 580 T/J 35,100 550 B 200 428 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--1 680 685 670 675 -5 1,039,400 704,592,500 99 300.000 680 J 39,900 675 T/B 16,800 430 MICE Multi Indocitra Tbk. --U9---2 320 320 320 320 0 1,100 352,000 2 65.306 320 T/J 39,100 316 B 2,000 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,325 1,400 1,325 1,400 75 401,200 561,594,000 5 509.091 1,450 J 199,800 1,350 B 199,800 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,830 1,920 1,860 1,910 80 853,900 1,623,689,000 686 112.453 1,915 J 26,100 1,910 T/B 734,900 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 10,200 510,000 5 238.095 50 T/J 704,900 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,740,700 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 13,661,500 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 10,650 10,650 10,000 10,300 -350 120,900 1,238,640,000 79 65,605.096 10,400 J 2,000 10,275 B 1,000 439 MLIA Mulia Industrindo Tbk --U3---2 515 525 505 520 5 6,149,300 3,155,404,500 202 86.848 520 T/J 67,000 515 B 21,300 440 MLPL Multipolar Tbk. --M9---1 50 55 50 51 1 19,075,400 992,325,100 1,933 5.850 51 T/J 170,800 50 B 11,733,100 441 MLPT Multipolar Technology Tbk. --U9---1 368 390 356 380 12 19,100 7,082,400 32 79.167 384 J 100 366 B 10,000 442 MMLP Mega Manunggal Property Tbk. --M6---2 141 145 135 142 1 39,120,500 5,359,677,600 679 24.274 143 J 63,000 142 T/B 226,300 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 860 895 855 875 15 69,516,900 60,610,638,500 10,930 97.222 875 T/J 19,600 870 B 1,304,900 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 1,100 1,100 0 20,000 22,000,000 1 189.655 1,100 T/J 53,900 1,025 B 500 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 550 530 540 5 1,743,300 941,806,500 499 36.000 540 T/J 207,300 535 B 18,600 446 MPOW Megapower Makmur Tbk. --U7---2 66 67 62 65 -1 68,000 4,483,700 19 32.500 65 T/J 22,800 63 B 3,500 447 MPPA Matahari Putra Prima Tbk. --U9---1 107 113 104 105 -2 2,368,200 255,317,700 628 44.145 107 J 500 105 T/B 1,711,400 448 MPRO Maha Properti Indonesia Tbk. --U6---2 870 870 820 820 -50 1,700 1,408,000 9 745.455 820 T/J 6,900 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 125 125 120 124 -1 9,100 1,117,800 11 19.077 124 T/J 4,800 123 B 1,200 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 0 0 6,275 0 0 0 0 569.170 5,850 J 6,500 0 B 0 451 MSIN MNC Studios International Tbk. --M9---2 296 300 294 294 -2 24,100 7,092,400 21 58.800 294 T/J 133,500 292 B 4,200 452 MSKY MNC Sky Vision Tbk. --U9---1 1,065 1,020 1,020 1,020 -45 2,000 2,040,000 1 67.105 1,020 T/J 38,000 1,015 B 1,800 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,160 1,200 1,165 1,185 25 359,300 426,210,000 308 2,133.290 1,185 T/J 8,300 1,180 B 511,400 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 87,719,500 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 328 0 0 328 0 0 0 0 137.901 326 J 700 316 B 12,000 456 MTPS Meta Epsi Tbk. --U7---2 252 286 236 236 -16 196,500 46,806,600 135 73.750 236 T/J 297,600 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 51.249 200 J 105,500 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 53 56 50 51 -2 759,600 38,007,100 42 51.000 51 T/J 19,100 50 B 600 460 MYOH Samindo Resources Tbk. --U2---1 1,170 1,165 1,090 1,165 -5 692,100 784,470,500 88 138.761 1,165 T/J 614,700 1,110 B 100 461 MYOR Mayora Indah Tbk. --M5KB-1 2,110 2,150 2,070 2,110 0 763,800 1,606,367,000 859 10,555.278 2,110 T/J 39,500 2,100 B 2,500 462 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 56 52 52 0 10,300 536,000 6 7.816 52 T/J 37,100 51 B 20,000 465 NASA Ayana Land International Tbk. --U9---2 200 210 198 198 -2 15,600 3,118,900 8 192.233 187 J 100 0 B 0 466 NATO Nusantara Properti Internasional Tbk. --U9---2 515 498 480 480 -35 134,100 64,508,000 47 466.019 480 T/J 106,500 0 B 0 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 114 116 115 116 2 900 104,100 4 69.048 152 J 500 115 B 6,300 468 NFCX NFC Indonesia Tbk. --U9---2 1,950 1,950 1,820 1,820 -130 4,600 8,696,000 9 98.378 1,820 T/J 9,900 0 B 0 469 NICK Charnic Capital Tbk. --U9---2 338 0 0 338 0 0 0 0 169.000 330 J 600 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 410 466 410 454 44 32,096,000 14,323,174,800 9,729 139.692 456 J 99,000 454 T/B 3,244,200 471 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---2 140 149 148 149 9 200 29,700 2 141.905 144 J 131,900 133 B 500 473 NISP Bank OCBC NISP Tbk. --U8---1 725 750 700 745 20 10,400 7,493,500 15 902.768 745 T/J 6,300 715 B 500 474 NOBU Bank Nationalnobu Tbk. --U8---1 925 875 865 865 -60 4,400 3,821,500 10 230.667 1,100 J 200 865 T/B 500 475 NRCA Nusa Raya Cipta Tbk. --U6---1 286 286 266 266 -20 368,000 99,864,000 100 31.294 280 J 25,000 266 T/B 778,000 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 50,363,900 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 122 121 120 121 -1 5,600 676,300 14 55.000 128 J 500 120 B 100 478 OASA Protech Mitra Perkasa Tbk. --U7---2 386 0 0 386 0 0 0 0 203.158 386 J 400 0 B 0 479 OCAP Onix Capital Tbk. --U9---2 135 0 0 135 0 0 0 0 67.500 126 J 100 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 72 78 67 69 -3 5,769,300 416,069,000 676 172.634 71 J 80,100 69 T/B 1,277,900 481 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 11,000 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 90 92 91 91 1 279,800 25,462,200 29 67.407 92 J 244,400 91 T/B 87,700 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,818,000 0 B 0 484 PALM Provident Agro Tbk. --U1---2 180 0 0 180 0 0 0 0 49.198 200 J 1,000 170 B 700 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 71 75 68 72 1 1,467,500 106,204,400 292 72.000 73 J 75,300 72 T/B 38,700 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 70 70 0 111,300 7,791,000 40 64.815 71 J 4,000 70 T/B 2,000 487 PANR Panorama Sentrawisata Tbk. --U9---1 50 50 50 50 0 1,298,500 64,925,000 34 29.999 50 T/J 4,013,900 0 B 0 488 PANS Panin Sekuritas Tbk. --U8---1 700 720 695 700 0 726,100 508,842,000 70 509.091 715 J 10,400 700 T/B 19,400 489 PBID Panca Budi Idaman Tbk. --U3---1 910 900 895 900 -10 800 717,500 4 105.882 900 T/J 3,900 895 B 2,400 490 PBRX Pan Brothers Tbk. --M4---1 149 180 150 167 18 697,800 109,938,900 163 295.575 167 T/J 54,800 165 B 100,000 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 40,000 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 220 214 206 214 -6 3,400 702,000 15 142.667 214 T/J 100 206 B 1,300 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 540 510 510 510 -30 100 51,000 1 255.000 535 J 200 510 T/B 100 494 PEGE Panca Global Kapital Tbk. --U9---2 189 199 190 190 1 200 38,900 2 410.491 184 J 235,300 0 B 0 495 PEHA Phapros Tbk. --U5---2 985 1,000 965 990 5 113,900 112,023,000 47 82.638 995 J 56,200 990 T/B 8,300 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 820 835 805 815 -5 121,349,800 99,360,325,500 6,290 271.667 820 J 2,883,500 815 T/B 5,416,300 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 77 84 78 78 1 71,100 5,570,400 22 97.500 84 J 1,400 78 T/B 4,800 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 0 0 300 0 0 0 0 400.000 304 J 1,900 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 264 260 246 246 -18 350,700 87,527,400 58 37.846 248 J 300 246 T/B 86,800 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 416 428 410 410 -6 545,300 225,174,200 169 80.000 410 T/J 9,600 408 B 27,900 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,715,600 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 2,420 2,420 2,260 2,320 -100 2,700 6,160,000 12 962.696 2,320 T/J 200 2,270 B 10,000 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 131 131 129 130 -1 19,500 2,523,500 8 104.000 131 J 57,700 129 B 700 505 PNBN Bank Pan Indonesia Tbk --M8K--1 735 745 725 735 0 919,900 673,194,500 176 1,223.776 740 J 20,000 735 T/B 278,100 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,000 50,000 4 50.000 50 T/J 4,833,300 0 B 0 507 PNIN Paninvest Tbk. --U8---1 765 835 765 790 25 548,200 431,514,000 47 840.068 825 J 10,000 775 B 200 508 PNLF Panin Financial Tbk. --M8K--1 173 180 172 178 5 12,123,200 2,132,781,400 923 192.391 178 T/J 753,100 177 B 70,000 509 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 620 J 100 535 B 100 510 POLA Pool Advista Finance Tbk. --U8---2 77 88 72 84 7 369,000 29,227,500 62 62.222 87 J 100 84 T/B 1,397,600 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 1,245 1,055 1,135 40 4,000 4,525,500 19 69.419 1,135 T/J 2,700 1,060 B 500 512 POLL Pollux Properti Indonesia Tbk. --U6---1 5,125 5,850 5,100 5,800 675 493,600 2,653,642,500 962 943.089 5,800 T/J 200 5,575 B 100 513 POLU Golden Flower Tbk. --U4---2 780 730 730 730 -50 1,200 876,000 6 253.472 730 T/J 10,100 0 B 0 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 333,700 16,685,000 72 0.429 50 T/J 1,361,400 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 8,100 405,000 6 31.736 50 T/J 36,256,400 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 525 525 525 -35 600 315,000 4 98.131 550 J 7,600 525 T/B 200 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,600 80,000 3 33.333 50 T/J 13,210,500 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 645 645 615 615 -30 1,062,600 662,744,000 321 41.000 625 J 4,300 615 T/B 120,100 519 PPRE PP Presisi Tbk. --U7---1 136 140 135 138 2 23,975,100 3,279,367,300 2,981 32.093 138 T/J 10,600 137 B 29,600 520 PPRO PP Properti Tbk. --U6K--1 51 51 50 51 0 18,971,300 952,857,000 678 110.270 51 T/J 54,433,400 50 B 11,047,500 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 0 0 157 0 0 0 0 88.386 156 J 53,400 147 B 700 522 PRDA Prodia Widyahusada Tbk. --U9---1 3,310 3,400 3,130 3,400 90 209,300 672,994,000 121 52.308 3,400 T/J 120,400 3,270 B 100 523 PRIM Royal Prima Tbk. --U9---2 274 300 268 300 26 5,000 1,362,200 9 60.000 300 T/J 1,700 268 B 300 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 193 190 191 -1 11,227,000 2,148,793,400 971 619.667 192 J 75,900 191 T/B 656,100 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 114 126 117 117 3 1,100 130,300 4 11.700 117 T/J 900 107 B 10,600 526 PSGO Palma Serasih Tbk. --U1---2 101 110 101 108 7 6,800 739,400 11 102.857 108 T/J 40,300 102 B 1,000 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,663,200 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 139 141 137 137 -2 6,900 958,200 11 101.481 141 J 39,000 137 T/B 700 529 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,865 1,780 1,815 0 35,220,100 63,938,160,000 5,666 1,578.261 1,815 T/J 3,756,300 1,810 B 361,500 530 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 1,100 531 PTPP PP (Persero) Tbk. --M6XX-1 630 660 635 655 25 20,303,100 13,178,349,000 1,819 123.120 660 J 513,400 655 T/B 1,088,200 532 PTPW Pratama Widya Tbk. --U7---2 770 810 770 780 10 5,956,300 4,729,302,500 336 120.000 780 T/J 574,800 775 B 356,800 533 PTRO Petrosea Tbk. XDM2---1 1,220 1,250 1,215 1,230 10 250,600 306,697,000 189 984.000 1,235 J 200 1,230 T/B 1,900 534 PTSN Sat Nusapersada Tbk --M4---1 168 168 162 165 -3 400,500 66,513,000 64 85.345 166 J 700 165 T/B 228,600 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 3,900 3,900 3,900 0 100 390,000 1 305.882 4,250 J 100 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 264 0 0 264 0 0 0 0 32.928 246 J 3,000 0 B 0 537 PURA Putra Rajawali Kencana Tbk. --U7---2 80 84 79 83 3 31,582,500 2,575,192,200 13,008 79.048 83 T/J 613,300 82 B 46,700 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 101 103 97 100 -1 899,600 90,070,200 171 33.333 101 J 28,200 100 T/B 6,403,900 539 PWON Pakuwon Jati Tbk. --M6B3-1 352 356 342 346 -6 54,472,400 18,928,688,800 4,613 1,333.899 348 J 949,300 346 T/B 777,000 540 PYFA Pyridam Farma Tbk --U5---2 214 218 206 216 2 135,500 29,168,000 35 211.682 216 T/J 500 214 B 1,400 541 PZZA Sarimelati Kencana Tbk. --U9---1 620 635 615 620 0 931,800 579,942,500 171 56.364 620 T/J 6,500 615 B 11,800 542 RAJA Rukun Raharja Tbk. --M7---1 95 103 95 99 4 16,313,200 1,610,363,100 1,563 340.066 99 T/J 841,000 98 B 365,000 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 540 575 530 565 25 27,100,200 14,992,643,000 1,652 353.125 565 T/J 636,500 560 B 1,507,900 544 RANC Supra Boga Lestari Tbk. --U9---1 396 396 376 376 -20 3,181,800 1,207,302,400 36 75.200 376 T/J 2,000 374 B 105,900 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 100 5,000 1 15.994 50 T/J 2,074,000 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,790 J 2,400 4,540 B 500 547 REAL Repower Asia Indonesia Tbk. --U6---2 64 66 60 60 -4 397,053,900 24,423,625,100 15,630 60.000 60 T/J 19,537,400 0 B 0 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 250 0 0 250 0 0 0 0 115.384 248 J 500 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 98 104 98 104 6 5,500 541,200 6 16.518 103 J 300 100 B 1,000 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 190 199 192 199 9 23,800 4,716,600 10 81.541 200 J 20,000 195 B 10,000 551 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---2 428 434 428 428 0 414,300 178,667,400 109 262.577 428 T/J 49,800 426 B 100 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 0 0 278 0 0 0 0 2,175.274 278 J 16,000 260 B 100 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 9,900 495,000 2 79.834 50 T/J 69,400 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 177 165 165 165 -12 7,200 1,188,000 7 165.000 165 T/J 652,100 0 B 0 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,200 1,185 1,195 -5 60,100 71,690,500 60 468.627 1,195 T/J 85,900 1,185 B 19,000 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 199 186 186 186 -13 100 18,600 1 74.400 186 T/J 109,600 0 B 0 558 SAFE Steady Safe Tbk --U7---2 185 186 182 185 0 271,700 50,265,700 62 18.625 210 J 7,400 185 T/B 10,400 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 137 130 136 1 12,300 1,614,800 7 170.000 136 T/J 174,800 135 B 200 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 400 402 394 396 -4 65,700 26,216,400 33 330.000 396 T/J 56,700 394 B 21,000 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 1,145 1,135 1,135 -10 300 342,500 2 454.000 1,230 J 100 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 2,000 100,000 1 42.735 50 T/J 1,437,400 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 127 130 124 129 2 5,151,700 654,631,200 738 122.857 129 T/J 157,300 128 B 10,800 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,225 9,225 9,225 25 2,000 18,450,000 3 5,951.613 9,225 T/J 19,800 8,600 B 100 565 SCMA Surya Citra Media Tbk. --M9XX-1 820 830 770 785 -35 45,100,200 35,705,896,000 4,034 355.118 790 J 2,704,600 785 T/B 1,018,700 566 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 0 213,000 10,650,000 14 27.536 50 T/J 1,033,200 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 93 95 92 95 2 65,800 6,244,600 15 63.414 96 J 8,500 95 T/B 800 569 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---2 710 710 705 710 0 500 354,500 4 377.660 710 T/J 1,200 705 B 2,000 571 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 2,490 2,490 -20 6,900 17,241,000 9 106.410 2,500 J 19,400 2,490 T/B 100 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 5,100 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 650 660 640 660 10 318,000 205,800,500 70 471.429 660 T/J 20,600 655 B 1,000 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,280 1,280 1,245 1,255 -25 1,578,900 1,985,900,000 1,115 216.379 1,260 J 52,800 1,255 T/B 46,900 575 SILO Siloam International Hospitals Tbk. --M9K--1 4,980 5,200 4,950 5,050 70 78,400 393,346,000 282 57.355 5,175 J 1,100 5,050 T/B 21,600 576 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---1 210 220 206 208 -2 6,792,100 1,431,618,800 787 18.909 210 J 12,000 208 T/B 114,000 578 SINI Singaraja Putra Tbk. --U3---2 1,300 1,295 1,250 1,295 -5 300 384,000 2 1,199.074 1,250 J 4,200 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,090 1,090 1,090 1,090 0 100 109,000 1 1.211 1,140 J 1,000 1,080 B 200 580 SKBM Sekar Bumi Tbk. --U5---2 278 278 278 278 0 1,800 500,400 1 241.739 278 T/J 9,500 264 B 200 581 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---2 452 480 452 480 28 106,800 49,211,600 23 68.571 500 J 501,400 480 T/B 120,000 583 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 4,960 5,075 4,950 4,990 30 226,000 1,128,672,000 55 4,339.130 4,990 T/J 1,900 4,980 B 2,100 585 SMAR Smart Tbk. --U1---2 2,930 2,930 2,930 2,930 0 2,600 7,618,000 5 968.083 2,940 J 700 2,930 T/B 8,200 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 298 314 298 302 4 12,680,700 3,871,628,200 1,333 53.929 304 J 233,900 302 T/B 159,600 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,135 1,170 1,130 1,130 -5 30,900 35,072,000 34 1,364.734 1,130 T/J 241,200 1,125 B 1,100 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 75 76 76 76 1 100 7,600 1 9.629 79 J 50,000 72 B 25,000 589 SMDR Samudera Indonesia Tbk. --U7---1 144 155 144 153 9 459,200 69,755,100 47 614.014 153 T/J 15,000 152 B 900 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,525 7,650 7,475 7,500 -25 7,460,000 56,315,060,000 2,472 2,609.785 7,525 J 700 7,500 T/B 20,600 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 208 180 200 20 2,600 492,500 10 103.627 200 T/J 14,500 182 B 2,000 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 12,250 12,200 12,200 -300 200 2,445,000 2 909.450 12,000 J 500 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 84 87 80 87 3 29,100 2,468,400 8 203.537 87 T/J 44,700 80 B 10,100 594 SMRA Summarecon Agung Tbk. --M6K--1 416 430 418 426 10 10,834,400 4,604,335,200 928 699.967 426 T/J 14,394,200 424 B 118,000 595 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 1,210 1,235 1,200 1,210 0 1,487,100 1,805,460,500 429 3,231.924 1,210 T/J 12,400 1,205 B 3,500 597 SOCI Soechi Lines Tbk. --M7---1 120 128 120 128 8 15,061,600 1,887,387,900 856 23.273 129 J 329,700 128 T/B 3,372,900 598 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---2 414 420 390 418 4 8,400 3,458,800 8 151.449 414 J 20,000 390 B 100 600 SOTS Satria Mega Kencana Tbk. --U9---2 199 0 0 199 0 0 0 0 120.606 196 J 53,100 0 B 0 601 SPMA Suparma Tbk. --U3---1 276 276 258 276 0 12,900 3,365,600 12 123.722 276 T/J 23,700 268 B 1,000 602 SPTO Surya Pertiwi Tbk. --M9K--2 560 570 525 570 10 4,100 2,215,000 19 49.138 580 J 300 530 B 200 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 204 208 202 202 -2 1,283,500 260,734,400 180 114.787 204 J 453,300 202 T/B 55,000 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 145 155 137 142 -3 144,900 20,167,000 48 151.546 143 J 500 142 T/B 600 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 156 158 155 158 2 13,056,500 2,052,039,200 859 65.833 159 J 693,700 158 T/B 1,807,600 606 SRSN Indo Acidatama Tbk --U3---1 58 59 54 54 -4 9,495,100 520,062,100 626 9.835 54 T/J 13,000 0 B 0 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,900 2,870 2,900 0 13,100 37,850,000 21 52.727 2,900 T/J 352,500 2,890 B 10,500 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 284 300 284 288 4 23,248,400 6,732,465,400 1,112 118.154 288 T/J 8,326,400 286 B 539,300 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 910 890 900 5 52,700 47,247,500 51 134.328 900 T/J 19,100 895 B 57,600 610 SSTM Sunson Textile Manufacture Tbk --U4---2 620 615 615 615 -5 100 61,500 1 144.706 580 J 2,400 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 139 139 139 1 6,600 917,400 4 136.275 139 T/J 3,700 135 B 1,500 612 STTP Siantar Top Tbk. --U5---2 12,000 12,250 12,000 12,250 250 300 3,650,000 3 7,238.669 11,700 J 600 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 9,931,600 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 4,000 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 33,400 2,850 B 2,100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 91 96 89 92 1 606,500 55,694,900 36 57.500 92 T/J 9,700 91 B 33,000 618 TALF Tunas Alfin Tbk. --U3---2 264 246 246 246 -18 400 98,400 3 62.278 262 J 300 246 T/B 600 619 TAMA Lancartama Sejati Tbk. --U6---2 134 156 130 147 13 16,100 2,411,300 20 84.000 146 J 500 130 B 10,000 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 168 157 157 157 -11 30,300 4,757,100 6 1,434.445 157 T/J 5,031,900 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 112,756,300 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,145 1,165 1,125 1,145 0 28,583,800 32,830,121,000 1,594 282.716 1,145 T/J 80,800 1,140 B 400 624 TBLA Tunas Baru Lampung Tbk. --M5---1 520 535 510 535 15 1,124,100 589,639,500 189 121.826 535 T/J 88,800 530 B 26,000 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 585 585 550 585 0 3,700 2,053,000 5 82.979 585 T/J 1,600 550 B 2,700 626 TCID Mandom Indonesia Tbk. XDU5---1 8,625 8,600 8,500 8,550 -75 107,100 913,610,000 24 838.630 8,550 T/J 63,300 8,500 B 3,300 627 TCPI Transcoal Pacific Tbk. --U7---2 4,270 4,320 4,230 4,300 30 11,260,700 47,936,127,000 7,697 3,115.942 4,310 J 2,700 4,300 T/B 200 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 89 102 83 83 -6 10,468,900 964,661,200 897 36.404 88 J 500 83 T/B 662,700 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,595 1,590 1,585 1,585 -10 1,300 2,062,500 2 144.749 1,600 J 2,900 1,595 B 1,800 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 115 120 115 116 1 27,789,900 3,239,572,400 1,146 37.419 117 J 1,071,900 116 T/B 143,300 631 TFAS Telefast Indonesia Tbk. --U9---2 165 171 163 168 3 20,000 3,307,900 18 93.333 168 T/J 40,700 163 B 1,000 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 0 0 242 0 0 0 0 54.840 0 J 0 242 B 11,000 633 TGKA Tigaraksa Satria Tbk. --U9---2 5,100 5,300 5,300 5,300 200 1,000 5,300,000 1 4,355.329 5,375 J 100 5,100 B 100 634 TGRA Terregra Asia Energy Tbk. --U7---1 76 79 73 75 -1 1,606,300 121,434,400 238 37.500 75 T/J 4,700 74 B 148,200 635 TIFA Tifa Finance Tbk. --U8---2 192 192 192 192 0 10,000 1,920,000 1 96.000 199 J 100 191 B 10,000 636 TINS Timah Tbk. --M2K--1 460 470 462 468 8 2,738,500 1,277,714,000 390 239.145 470 J 162,600 468 T/B 214,500 637 TIRA Tira Austenite Tbk --U9---2 296 0 0 296 0 0 0 0 132.847 294 J 100 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 52 53 53 53 1 100 5,300 1 24.229 54 J 100 53 T/B 900 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,830 4,920 4,820 4,820 -10 2,110,300 10,237,067,000 1,638 298.012 4,830 J 8,300 4,820 T/B 93,600 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,320 3,390 3,320 3,320 0 74,036,700 246,814,961,000 7,441 1,744.751 3,330 J 520,100 3,310 B 595,500 641 TMAS Temas Tbk. --M7---1 94 96 90 93 -1 3,518,400 324,883,600 203 213.901 93 T/J 947,600 92 B 110,000 642 TMPO Tempo Intimedia Tbk. --U9---2 141 0 0 141 0 0 0 0 48.982 145 J 500 132 B 5,100 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 196 196 196 196 0 9,000 1,764,000 4 130.667 197 J 500 196 T/B 2,300 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 322 334 0 37,500 12,436,200 13 70.482 334 T/J 101,300 314 B 300 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 19,600 980,000 26 80.475 50 T/J 10,938,900 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 280 284 278 280 0 863,500 241,796,000 119 100.638 280 T/J 64,300 278 B 117,000 647 TOTO Surya Toto Indonesia Tbk. --U3---2 208 212 204 204 -4 11,200 2,291,200 7 661.758 218 J 200 204 T/B 6,400 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 900 915 885 895 -5 84,491,900 75,888,955,000 1,585 4,263.326 895 T/J 2,160,900 890 B 77,100 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,625 8,725 8,500 8,500 -125 3,132,800 27,061,937,500 891 1,965.704 8,500 T/J 215,700 8,475 B 49,200 650 TPMA Trans Power Marine Tbk. --U7---2 248 250 240 240 -8 3,400 825,200 6 104.348 240 T/J 24,100 238 B 800 651 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---1 115 115 114 114 -1 21,900 2,503,500 6 114.879 114 T/J 50,300 107 B 2,100 654 TRIN Perintis Triniti Properti Tbk. --U6---2 214 224 214 220 6 17,118,000 3,719,810,400 678 110.000 222 J 117,600 220 T/B 10,200 655 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 99 99 99 99 0 73,500 7,276,500 4 43.043 100 J 154,100 99 T/B 64,200 659 TRUS Trust Finance Indonesia Tbk --U8---2 304 298 298 298 -6 100 29,800 1 350.588 298 T/J 17,100 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,215 1,195 1,190 1,190 -25 11,900 14,165,500 20 212.288 1,210 J 1,100 1,190 T/B 5,800 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,150 3,160 3,160 3,160 10 6,000 18,960,000 2 82.078 3,150 J 25,500 0 B 0 662 TURI Tunas Ridean Tbk. --U9---1 1,250 0 0 1,250 0 0 0 0 2,777.778 1,255 J 200 0 B 0 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,515 1,590 1,515 1,565 50 1,022,500 1,602,948,000 475 104.333 1,575 J 23,500 1,565 T/B 344,700 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,425 1,485 1,430 1,450 25 2,335,100 3,400,305,500 479 2,811.385 1,450 T/J 2,009,200 1,440 B 46,100 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 3,000 3,000 3,000 -160 600 1,800,000 1 111.108 3,160 J 300 3,000 T/B 400 666 UNIT Nusantara Inti Corpora Tbk --U4---2 144 154 143 143 -1 300 44,000 3 3.550 154 J 2,500 143 T/B 1,000 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 53 51 52 0 416,000 21,632,600 46 2.469 52 T/J 221,400 51 B 792,000 668 UNTR United Tractors Tbk. --M9BX-1 15,525 15,875 15,125 15,200 -325 3,169,700 48,532,327,500 4,362 18,095.238 15,225 J 3,500 15,200 T/B 77,000 669 UNVR Unilever Indonesia Tbk. --M5BX-1 7,925 8,300 7,975 8,300 375 18,737,600 153,028,815,000 8,457 212,493.600 8,300 T/J 633,200 8,275 B 14,200 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 1,695 1,700 0 156,400 265,860,000 21 141.667 1,700 T/J 42,500 1,695 B 300 671 VICO Victoria Investama Tbk. --U8---1 101 104 94 99 -2 16,400 1,568,700 17 79.200 99 T/J 3,200 94 B 4,200 672 VINS Victoria Insurance Tbk. --U8---2 119 123 111 119 0 12,500 1,441,300 16 113.333 119 T/J 3,900 113 B 1,000 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 3,400 170,000 5 16.667 50 T/J 72,569,500 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 260 270 264 264 4 2,100 555,200 3 116.781 260 J 17,200 256 B 800 675 VRNA Verena Multi Finance Tbk. --U8---2 131 135 135 135 4 100 13,500 1 136.205 130 J 2,000 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 71 0 0 71 0 0 0 0 40.571 70 J 500 68 B 2,500 677 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 160 164 159 164 4 13,252,700 2,145,898,500 1,402 56.552 164 T/J 707,300 163 B 750,000 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 78 79 78 79 1 887,500 70,073,000 145 34.487 80 J 52,500 78 B 2,300 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 600 600 600 0 100 60,000 1 31.015 600 T/J 2,000 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 130 130 121 122 -8 12,483,300 1,526,858,800 957 18.769 123 J 650,900 122 T/B 136,200 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 895 945 895 940 45 34,283,900 31,555,253,000 3,636 241.612 945 J 634,600 940 T/B 1,837,900 682 WINS Wintermar Offshore Marine Tbk. --U7---1 71 73 68 71 0 51,800 3,614,500 11 19.201 72 J 1,664,400 69 B 20,000 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 193 195 188 189 -4 132,700 25,388,500 67 28.653 189 T/J 104,500 188 B 18,800 684 WOOD Integra Indocabinet Tbk. --M5K--1 298 334 296 330 32 71,732,700 22,803,088,800 4,532 126.923 332 J 1,226,500 330 T/B 595,600 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 12,200 610,000 6 11.111 50 T/J 6,258,500 0 B 0 686 WSBP Waskita Beton Precast Tbk. --M3K--1 143 147 143 146 3 19,656,300 2,853,051,700 911 29.796 147 J 250,100 146 T/B 1,664,000 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 610 580 605 20 39,191,600 23,347,569,000 3,378 163.293 610 J 1,954,900 605 T/B 194,500 688 WTON Wijaya Karya Beton Tbk. XDM3K--1 226 232 226 230 4 4,787,000 1,096,399,000 530 38.983 232 J 429,900 230 T/B 280,600 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 31,900 1,595,000 10 13.298 50 T/J 1,299,400 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 350 0 0 350 0 0 0 0 64.220 348 J 100 0 B 0 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 153 200 160 162 9 33,400 5,777,100 8 76.856 198 J 5,200 162 T/B 9,000 692 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 242,000 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 138 145 131 140 2 95,383,700 13,123,839,500 1,464 499.091 140 T/J 818,200 139 B 112,200 694 ZONE Mega Perintis Tbk. --U4---2 418 420 416 416 -2 122,700 51,279,400 26 139.597 416 T/J 6,700 414 B 1,200 Total 4,795,750,600 4,749,457,196,900 480,487 4,093,755,900 188,465,300 Jakarta, 05 May 2020 Trading Division