List of Securities Quotation: Date: Wednesday, 06 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 6,300 6,450 6,300 6,325 25 1,777,700 11,311,545,000 1,347 513.827 6,350 J 117,500 6,325 T/B 32,300 2 ABBA Mahaka Media Tbk. --U9---2 51 51 50 50 -1 3,259,900 163,000,700 147 87.719 50 T/J 4,800 0 B 0 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 1,525 1,525 1,525 85 100 152,500 1 40.667 1,440 J 7,600 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,460 1,465 1,400 1,415 -45 13,115,600 18,534,150,000 4,050 1,725.610 1,420 J 13,000 1,415 T/B 281,900 6 ACST Acset Indonusa Tbk. --U6---1 262 268 254 254 -8 1,512,700 391,808,000 308 10.667 256 J 300 254 T/B 124,400 7 ADES Akasha Wira International Tbk. --U5---2 800 840 800 835 35 3,800 3,088,500 25 43.377 835 T/J 8,100 795 B 100 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 545 525 530 -5 7,991,800 4,258,103,500 781 416.231 530 T/J 2,000 525 B 1,237,100 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,400 6,600 6,300 6,450 50 272,200 1,772,470,000 447 277.419 6,500 J 300 6,450 T/B 18,000 10 ADMG Polychem Indonesia Tbk --U3---1 100 101 99 100 0 412,400 41,141,300 37 8.926 100 T/J 9,500 99 B 175,900 11 ADRO Adaro Energy Tbk. --M2BX-1 905 965 900 950 45 105,354,100 98,843,594,500 12,419 86.364 955 J 1,131,300 950 T/B 1,083,500 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 448 434 448 0 164,000 71,461,400 33 407.273 448 T/J 1,000 436 B 10,000 13 AGII Aneka Gas Industri Tbk. --M3---1 410 410 406 406 -4 1,214,200 496,793,600 180 36.909 408 J 2,100 406 T/B 357,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 130 144 121 121 -9 124,232,400 16,677,933,600 7,815 197.687 121 T/J 1,580,400 0 B 0 15 AGRS Bank IBK Indonesia Tbk. --U8---2 104 105 104 105 1 12,300 1,280,200 16 95.455 105 T/J 41,200 100 B 6,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 0 0 50 0 0 0 0 188.516 50 J 109,200 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 0 200 10,000 2 75.893 50 T/J 2,086,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 410 0 0 410 0 0 0 0 54.083 408 J 1,000 384 B 3,500 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,340 2,460 2,340 2,450 110 24,993,500 60,440,476,000 3,475 1,952.642 2,450 T/J 1,102,900 2,440 B 63,800 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 147 148 137 137 -10 571,400 79,065,200 83 68.500 137 T/J 87,700 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 428 428 426 428 0 120,300 51,248,400 4 313.684 428 T/J 96,800 400 B 300 24 ALKA Alakasa Industrindo Tbk --U3---2 428 0 0 428 0 0 0 0 72.054 400 J 3,400 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 0 0 240 0 0 0 0 36.923 240 J 2,600 230 B 1,000 26 ALTO Tri Banyan Tirta Tbk. --U5---1 394 0 0 394 0 0 0 0 196.846 388 J 5,200 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 288 290 268 288 0 4,100 1,131,000 5 274.286 288 T/J 2,400 268 B 2,500 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 200 186 191 -9 27,100 5,099,200 12 173.636 188 J 2,400 0 B 0 29 AMAR Bank Amar Indonesia Tbk. --U8---2 165 173 155 165 0 77,500 12,724,400 31 94.828 165 T/J 900 156 B 4,100 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,180 3,180 2,960 3,140 -40 5,700 17,303,000 12 128.163 3,140 T/J 200 0 B 0 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 390 J 4,900 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,080 2,100 2,090 2,100 20 200 419,000 2 110.526 2,100 T/J 359,600 2,090 B 1,100 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 880 885 870 880 0 82,400 72,496,500 35 2,245.528 880 T/J 133,500 860 B 100 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 256,400 12,820,000 22 125.000 50 T/J 18,107,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 490 490 490 490 0 100 49,000 1 40.833 500 J 114,700 488 B 1,000 36 ANTM Aneka Tambang Tbk. --M2XX-1 500 510 498 500 0 40,511,700 20,287,422,300 2,829 329.663 505 J 6,290,100 500 T/B 698,300 37 APEX Apexindo Pratama Duta Tbk. --U2---2 134 144 132 132 -2 3,500 463,200 5 8.451 131 J 1,200 125 B 200 38 APIC Pacific Strategic Financial Tbk. --U8---2 750 760 745 745 -5 45,399,900 34,050,993,000 928 792.418 750 J 161,400 740 B 109,700 39 APII Arita Prima Indonesia Tbk. --U9---2 198 0 0 198 0 0 0 0 90.000 190 J 9,400 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 135 0 0 135 0 0 0 0 112.500 134 J 4,400 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 100 102 97 100 0 4,261,400 425,932,900 223 27.397 101 J 292,900 100 T/B 1,065,300 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 100 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 695 650 650 650 -45 2,600 1,690,000 2 43.333 650 T/J 97,500 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,385 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---1 406 406 400 400 -6 672,400 270,662,200 114 2,718.684 400 T/J 999,200 398 B 500 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 430 J 2,000 0 B 0 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 850 870 850 870 20 46,400 39,692,500 17 4,384.639 870 T/J 70,000 860 B 4,000 50 ASBI Asuransi Bintang Tbk. --U8---2 266 0 0 266 0 0 0 0 201.928 270 J 100 250 B 200 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 910 0 0 910 0 0 0 0 268.793 1,120 J 400 905 B 100 52 ASGR Astra Graphia Tbk. --U9---1 700 705 665 685 -15 261,700 176,582,000 110 142.022 685 T/J 10,700 675 B 50,000 53 ASII Astra International Tbk. --M4BX-1 3,610 3,680 3,580 3,640 30 70,425,000 254,492,788,000 9,163 2,603.031 3,650 J 107,100 3,640 T/B 2,820,500 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 110 120 106 113 3 637,400 70,822,900 80 75.333 113 T/J 8,900 112 B 100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,130 1,125 1,110 1,110 -20 12,800 14,262,500 10 2,055.556 1,110 T/J 200 1,105 B 2,300 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 402 408 402 402 0 8,837,400 3,576,900,400 382 382.857 404 J 37,700 402 T/B 294,600 57 ASRI Alam Sutera Realty Tbk. --M6---1 115 118 114 117 2 5,076,600 585,189,000 633 111.429 117 T/J 1,004,600 116 B 1,478,800 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 1,865 1,860 1,860 -140 2,900 5,400,000 6 725.732 1,860 T/J 500 0 B 0 59 ASSA Adi Sarana Armada Tbk. --M7K--1 350 360 348 348 -2 6,228,100 2,214,498,800 331 89.231 348 T/J 65,600 346 B 53,700 60 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 700 J 3,000 625 B 11,100 61 AUTO Astra Otoparts Tbk. --M4---1 770 775 750 765 -5 8,144,000 6,149,823,000 491 691.869 765 T/J 15,000 760 B 100 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 2,800 140,000 6 50.000 50 T/J 4,680,700 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,300 65,000 3 57.388 50 T/J 51,503,700 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 418 408 418 -2 140,000 57,960,400 24 308.180 418 T/J 580,900 402 B 1,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 53 51 53 0 268,000 13,770,400 29 21.200 52 J 50,000 51 B 295,200 66 BALI Bali Towerindo Sentra Tbk. --U7---2 900 905 900 900 0 66,700 60,047,500 12 1,125.000 920 J 100 900 T/B 17,400 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 200,200 10,010,000 3 33.333 50 T/J 810,100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,100 55,000 4 33.333 50 T/J 53,331,500 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 595 595 575 595 0 3,200 1,902,000 6 7,717.250 595 T/J 2,900 580 B 100 70 BAYU Bayu Buana Tbk --U9---2 945 950 900 935 -10 4,500 4,132,500 10 115.331 935 T/J 300 905 B 400 71 BBCA Bank Central Asia Tbk. XDM8B3-1 26,425 26,850 26,500 26,775 350 17,279,100 461,234,580,000 12,951 15,300.000 26,775 T/J 183,200 26,725 B 10,000 72 BBHI Bank Harda Internasional Tbk. --U8---2 65 65 61 64 -1 55,700 3,614,300 10 51.200 64 T/J 5,000 63 B 42,100 73 BBKP Bank Bukopin Tbk. --M8---1 145 149 138 139 -6 38,859,500 5,546,284,400 2,309 41.235 139 T/J 223,900 138 B 661,100 74 BBLD Buana Finance Tbk. --U8---2 408 404 382 404 -4 2,600 995,400 5 160.556 404 T/J 1,900 380 B 500 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,115 1,080 1,095 5 3,728,600 4,109,134,500 140 79.348 1,095 T/J 8,000 1,090 B 102,500 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,840 3,890 3,820 3,830 -10 41,255,900 158,366,395,000 8,458 18.421 3,840 J 93,900 3,830 T/B 2,463,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,630 2,650 2,600 2,620 -10 173,052,900 454,135,084,000 16,292 2,994.286 2,630 J 3,772,000 2,620 T/B 1,689,900 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 9,900 495,000 4 21.739 50 T/J 391,300 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 154 161 149 160 6 11,098,800 1,704,931,300 1,345 133.333 161 J 104,000 160 T/B 28,700 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 875 890 870 875 0 17,830,200 15,671,696,500 2,349 114.130 880 J 1,418,700 875 T/B 87,700 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 236 234 220 220 -16 145,900 32,242,800 35 223.987 232 J 400 220 T/B 13,200 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 181 186 177 183 2 60,900 10,951,100 21 518.972 183 T/J 4,000 182 B 6,500 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 0 300,300 15,015,000 7 45.455 50 T/J 5,283,700 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,500 2,540 2,460 2,480 -20 1,333,600 3,304,897,000 783 1.400 2,490 J 86,200 2,470 B 100 86 BEEF Estika Tata Tiara Tbk. --M1---2 202 206 194 199 -3 1,602,600 317,521,200 392 58.529 199 T/J 16,700 198 B 168,700 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 25,100 1,255,000 10 217.306 50 T/J 610,029,700 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 710 700 700 700 -10 200 140,000 2 466.667 710 J 3,000 700 T/B 1,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 254 256 242 246 -8 2,369,700 591,647,400 150 234.286 246 T/J 9,500 244 B 100 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 111 120 108 109 -2 39,140,700 4,324,710,500 2,004 64.118 109 T/J 1,119,000 108 B 1,941,600 91 BFIN BFI Finance Indonesia Tbk. --M8---2 290 320 290 290 0 1,300,600 379,298,000 171 1,486.113 294 J 1,000 290 T/B 800 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 137,300 6,865,000 12 48.544 50 T/J 961,900 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 306 318 306 306 0 78,484,200 24,563,036,600 1,119 297.087 308 J 370,000 306 T/B 371,300 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 482,700 24,135,000 14 146.220 50 T/J 9,585,200 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 50 50 50 0 100 5,000 1 12.286 50 T/J 721,100 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 1,045 1,030 1,000 1,000 -45 3,600 3,645,000 4 564.985 1,010 J 100 1,000 T/B 8,900 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 56,175,300 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 33,700 1,685,000 3 20.851 50 T/J 155,300 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 950 980 945 950 0 734,400 701,273,500 252 14.615 960 J 10,800 950 T/B 11,800 101 BISI BISI International Tbk. --U1---1 915 915 895 905 -10 15,600 14,106,000 19 452.500 905 T/J 47,800 900 B 100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 780 790 770 770 -10 5,333,500 4,139,354,000 1,532 128.333 775 J 299,500 770 T/B 1,367,700 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 505 505 505 -35 6,725,300 3,396,276,500 1,509 117.442 505 T/J 12,653,500 0 B 0 104 BKDP Bukit Darmo Property Tbk --U6---2 50 51 50 50 0 1,300 65,100 3 41.667 50 T/J 15,500 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 315,400 15,770,000 17 3.455 50 T/J 132,040,100 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 66 68 65 65 -1 4,300 285,300 5 149.151 65 T/J 11,500 62 B 9,000 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 108,164,200 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---2 496 500 494 498 2 102,400 50,837,400 115 383.077 498 T/J 2,400 496 B 1,100 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 268 252 252 2 300 77,200 3 78.750 268 J 700 250 B 500 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,220 4,260 4,160 4,160 -60 69,366,500 290,107,691,000 14,417 1,253.514 4,170 J 461,500 4,160 T/B 482,500 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 59 51 51 -2 1,200 64,200 6 10.200 53 J 49,400 51 T/B 27,700 113 BMTR Global Mediacom Tbk. --M9K--1 208 210 204 204 -4 11,439,000 2,368,953,400 874 166.043 206 J 382,700 204 T/B 251,900 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 278 278 278 -10 100 27,800 1 173.750 284 J 50,000 278 T/B 900 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,000 100,000 2 0.172 50 T/J 70,496,300 0 B 0 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 620 630 610 615 -5 4,804,300 2,971,897,500 752 4.541 620 J 75,300 615 T/B 88,800 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 150 147 148 0 2,750,700 411,752,400 172 1.763 149 J 14,000 148 T/B 6,400 118 BNLI Bank Permata Tbk. --M8K--1 1,225 1,230 1,215 1,220 -5 2,984,100 3,649,584,500 870 13.283 1,225 J 1,665,100 1,220 T/B 217,100 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,440 1,440 1,340 1,340 -100 7,179,800 10,288,127,500 83 1,300.971 1,340 T/J 12,400 0 B 0 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 141 140 132 138 -3 112,100 15,044,800 30 78.857 138 T/J 3,100 135 B 700 121 BOLT Garuda Metalindo Tbk. --U4---2 710 0 0 710 0 0 0 0 129.091 840 J 200 665 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 80 74 77 0 6,871,100 525,878,500 673 19.250 77 T/J 600 76 B 224,200 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 112,000 1,185 B 312,000 124 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 83 80 83 1 1,800 144,900 4 83.000 82 J 10,000 79 B 400 126 BRAM Indo Kordsa Tbk. --U4---1 4,920 0 0 4,920 0 0 0 0 191.481 6,150 J 100 0 B 0 127 BRIS Bank BRIsyariah Tbk. --M8---1 252 302 248 256 4 253,437,700 70,209,069,600 18,894 50.196 258 J 106,900 256 T/B 10,349,700 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 8,800 440,000 9 7.874 50 T/J 39,058,300 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 12,800 930 B 300 130 BRPT Barito Pacific Tbk. --M3XX-1 1,380 1,390 1,285 1,285 -95 69,577,700 91,347,360,000 8,378 502.483 1,285 T/J 2,194,000 0 B 0 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 675 680 665 670 -5 10,438,900 7,023,236,000 1,895 131.243 675 J 67,800 670 T/B 582,200 132 BSIM Bank Sinarmas Tbk. --U8---1 476 476 460 476 0 4,000 1,841,600 5 324.651 474 J 200 464 B 400 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,490 1,490 1,390 1,390 -100 15,000 20,885,500 25 71.282 1,390 T/J 48,500 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 11,940,000 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---2 152 153 151 151 -1 2,700 410,700 4 504.291 160 J 19,200 152 B 1,000 138 BTPN Bank BTPN Tbk. --U8---1 1,820 1,850 1,820 1,830 10 37,900 69,360,500 25 354.265 1,845 J 2,000 1,830 T/B 9,000 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,460 2,500 2,290 2,290 -170 28,828,100 68,316,455,000 10,155 234.872 2,290 T/J 1,390,500 0 B 0 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 90 88 88 -1 47,100 4,163,400 37 47.694 89 J 963,300 88 T/B 82,200 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,015 1,010 945 975 -40 27,200 26,382,000 63 165.254 975 T/J 8,400 955 B 200 142 BULL Buana Lintas Lautan Tbk. --M7---1 181 195 182 189 8 82,021,900 15,145,191,300 1,810 18.482 190 J 310,500 189 T/B 611,300 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 609,200 30,460,000 79 2.902 50 T/J 378,415,400 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 58 58 58 0 2,100 121,800 2 44.615 58 T/J 6,200 56 B 300 145 BVIC Bank Victoria International Tbk. --U8---1 56 59 56 59 3 139,300 8,149,000 21 55.790 59 T/J 57,100 57 B 28,000 146 BWPT Eagle High Plantations Tbk. --U1---1 80 82 79 79 -1 5,254,100 419,132,700 275 17.278 80 J 40,800 79 T/B 791,700 147 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 3,100 155,000 4 29.762 50 T/J 1,751,700 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 194 195 189 194 0 204,400 39,152,000 99 58.788 194 T/J 50,400 190 B 1,000 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 1,000 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 316 326 316 326 10 97,531,000 31,389,733,600 1,761 316.505 326 T/J 258,900 324 B 49,200 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 16,593,300 830,021,600 137 28.571 50 T/J 9,980,800 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 0 0 388 0 0 0 0 708.844 388 J 1,300 362 B 200 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 422 464 464 464 42 210,700 97,764,800 47 132.571 0 J 0 464 T/B 3,494,000 155 CASS Cardig Aero Services Tbk. --U7---2 490 482 462 462 -28 300 140,600 3 115.500 464 J 200 462 T/B 100 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 115 135 110 115 0 538,800 61,019,400 58 71.875 115 T/J 2,000 113 B 700 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 250 252 242 250 0 859,000 212,635,600 109 100.000 252 J 31,000 246 B 25,000 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,505 1,600 1,470 1,520 15 170,100 257,447,000 83 314.050 1,520 T/J 18,400 1,510 B 500 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 55 56 54 54 -1 658,400 36,168,700 63 345.600 55 J 146,400 54 T/B 1,255,500 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 172 177 172 177 5 800 139,000 4 13.851 179 J 10,000 173 B 300 161 CINT Chitose Internasional Tbk. XDU5---2 280 278 272 276 -4 58,400 16,080,400 9 83.636 278 J 700 264 B 500 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,700 J 2,000 1,650 B 2,500 163 CITY Natura City Developments Tbk. --U6---1 52 52 51 52 0 5,700 291,400 4 43.333 52 T/J 11,700 51 B 5,100 164 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 2,370 2,220 2,220 -150 1,800 4,115,000 11 1,233.333 2,420 J 1,100 2,220 T/B 100 166 CLEO Sariguna Primatirta Tbk. --M5K--1 484 492 466 470 -14 13,180,300 6,290,644,800 1,998 2,043.478 472 J 102,800 470 T/B 209,300 167 CLPI Colorpak Indonesia Tbk. --U9---2 700 700 695 695 -5 400 279,000 4 347.500 695 T/J 25,400 670 B 100 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 0 0 1,450 0 0 0 0 138.748 1,610 J 400 1,375 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 0 300 15,000 2 3.288 50 T/J 98,010,000 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 400 242 B 100 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 860 830 830 830 -30 300 249,000 2 419.192 840 J 1,700 0 B 0 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 52,632,900 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,300 4,350 4,250 4,290 -10 7,778,000 33,394,304,000 4,594 19,538.188 4,300 J 2,600 4,290 T/B 63,800 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 10,344,400 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 127,116,000 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 338 0 0 338 0 0 0 0 170.565 368 J 82,500 340 B 100 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 3,500 175,000 2 16.667 50 T/J 1,095,200 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 175 179 166 177 2 222,300 38,940,800 79 90.306 177 T/J 7,800 175 B 100 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 278 292 270 292 14 1,612,900 451,870,600 241 233.600 292 T/J 16,700 290 B 2,000 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 2,450 B 100 183 CTRA Ciputra Development Tbk. --M6XX-1 525 535 520 520 -5 6,446,200 3,400,412,000 999 116.425 525 J 142,800 520 T/B 944,500 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 1,500 75,000 2 2.105 50 T/J 347,000 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 242 242 226 228 -14 13,059,900 3,064,637,200 660 223.529 228 T/J 245,200 226 B 131,800 186 DART Duta Anggada Realty Tbk. --U6---1 290 0 0 290 0 0 0 0 53.610 284 J 1,000 0 B 0 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 595 J 10,000 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 112 117 105 110 -2 6,055,600 674,872,500 648 73.333 111 J 4,000 110 T/B 132,800 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,845 1,840 1,840 -5 3,400 6,264,500 3 3,693.148 1,840 T/J 1,800 1,835 B 1,800 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 2 16.496 50 T/J 238,146,800 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 410 390 390 390 -20 800 312,000 2 339.130 390 T/J 900 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 50,000 2,500,000 1 22.222 50 T/J 13,028,200 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 1,700 1,700 5 1,300 2,210,000 3 850.000 0 J 0 1,695 B 1,100 194 DILD Intiland Development Tbk. --U6---1 222 232 220 232 10 453,700 104,097,600 55 40.428 232 T/J 16,300 230 B 10,000 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 845 880 835 840 -5 493,200 421,633,500 94 28.475 840 T/J 735,900 835 B 10,300 196 DKFT Central Omega Resources Tbk. --M2---2 91 99 92 95 4 5,538,500 526,566,000 506 244.028 96 J 359,600 95 T/B 82,300 197 DLTA Delta Djakarta Tbk. --U5---1 4,900 4,900 4,560 4,560 -340 96,800 442,486,000 84 27,258.055 4,560 T/J 150,000 0 B 0 198 DMAS Puradelta Lestari Tbk. XDM6K--1 150 154 148 148 -2 55,379,200 8,316,678,000 2,039 70.476 148 T/J 804,000 147 B 5,471,300 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 99 102 95 97 -2 2,423,800 233,799,100 196 42.174 97 T/J 4,500 96 B 1,100 200 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 950 955 0 4,200 3,991,000 8 104.372 955 T/J 1,600 935 B 5,400 201 DNAR Bank Oke Indonesia Tbk. --U8---1 236 0 0 236 0 0 0 0 214.545 270 J 200 236 B 1,300 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,580 0 0 3,580 0 0 0 0 3,144.792 3,550 J 500 3,530 B 500 203 DOID Delta Dunia Makmur Tbk. --M2---1 133 143 133 134 1 92,088,300 12,695,626,600 6,434 181.414 135 J 2,813,700 134 T/B 350,200 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 0 0 181 0 0 0 0 58.808 210 J 100 175 B 10,000 205 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 13,800 1,049,600 32 43.822 77 T/J 8,900 75 B 1,700 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 322 318 318 0 782,000 250,207,600 42 85.946 318 T/J 498,500 316 B 32,200 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 500 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 408 410 400 408 0 83,900 34,310,400 46 80.792 408 T/J 11,000 406 B 500 210 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,700 J 300 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,590 2,160 2,590 430 12,000 30,220,000 19 953.357 2,590 T/J 37,900 2,160 B 100 212 DWGL Dwi Guna Laksana Tbk. --U9---2 208 208 208 208 0 100 20,800 1 138.667 208 T/J 8,500 200 B 200 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 35,500 1,775,000 7 14.286 50 T/J 1,333,400 0 B 0 214 EAST Eastparc Hotel Tbk. --M9---2 59 60 55 56 -3 3,108,400 172,795,700 196 42.105 56 T/J 1,600 55 B 990,000 215 ECII Electronic City Indonesia Tbk. --U9---2 670 705 670 695 25 664,400 464,632,000 123 17.160 695 T/J 13,000 650 B 100 216 EKAD Ekadharma International Tbk. --U3---1 875 960 865 910 35 150,900 134,971,000 141 2,310.114 915 J 1,300 910 T/B 2,800 217 ELSA Elnusa Tbk. --M2K--1 212 226 202 208 -4 151,549,300 32,786,653,600 7,694 52.000 210 J 1,063,200 208 T/B 1,045,800 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 646,150,300 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 200 202 202 202 2 70,000 14,140,000 1 80.800 199 J 89,800 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 5,225 5,225 5,225 -375 100 522,500 1 725.694 5,225 T/J 499,600 0 B 0 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 267,400 13,370,000 15 4.169 50 T/J 10,090,700 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 125 127 117 117 -8 21,615,800 2,614,353,600 1,767 31.622 118 J 5,000 117 T/B 1,259,300 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,840 1,840 1,795 1,800 -40 12,000 21,698,000 18 1,259.367 1,900 J 500 1,800 T/B 4,300 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,220 1,230 1,190 1,195 -25 5,269,900 6,362,399,500 1,405 119.500 1,195 T/J 96,100 1,190 B 277,100 225 ERTX Eratex Djaja Tbk. --U4---2 115 122 122 122 7 200 24,400 1 51.780 120 J 43,700 109 B 100 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 160 158 155 155 -5 36,100 5,672,200 9 95.092 160 J 187,700 155 T/B 119,700 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 155 150 150 0 2,660,100 402,998,400 298 279.272 151 J 143,400 150 T/B 460,100 228 ESTA Esta Multi Usaha Tbk. --U9---2 105 108 104 105 0 246,500 26,001,400 63 87.500 106 J 12,200 105 T/B 101,800 229 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 349,700 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 54 51 51 51 -3 20,500 1,045,500 3 4.200 53 J 16,200 0 B 0 231 EXCL XL Axiata Tbk. --M7BX-1 2,420 2,440 2,300 2,320 -100 22,750,500 53,382,164,000 5,891 117.742 2,330 J 31,900 2,320 T/B 5,000 232 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,100 1,055 1,055 -45 700 743,000 4 3,318.341 1,200 J 800 1,060 B 2,400 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,850 J 300 6,375 B 100 234 FILM MD Pictures Tbk. --U9---1 123 124 115 120 -3 3,008,100 361,509,000 431 57.143 120 T/J 30,500 119 B 140,500 235 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---2 115 119 113 114 -1 601,600 69,001,500 373 22.800 114 T/J 10,400 113 B 248,300 237 FISH FKS Multi Agro Tbk. --U9---2 2,440 2,670 2,660 2,660 220 200 533,000 2 2,128.000 2,670 J 2,000 2,660 T/B 100 238 FITT Hotel Fitra International Tbk. --U9---2 54 56 53 54 0 30,500 1,628,000 14 52.941 55 J 6,000 54 T/B 1,020,400 239 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 83 86 81 86 3 65,400 5,455,000 43 63.704 86 T/J 77,300 85 B 800 241 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 103 J 400 81 B 3,000 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,086,100 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 81 84 81 83 2 193,000 16,026,400 39 25.176 83 T/J 10,600 82 B 5,400 244 FREN Smartfren Telecom Tbk. --U7---1 101 103 99 100 -1 45,827,700 4,604,639,300 3,208 5.556 100 T/J 4,125,000 99 B 5,856,600 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 104 100 101 -4 1,500 150,700 5 91.818 101 T/J 200 100 B 68,800 246 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,465,000 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 54 55 51 53 -1 631,000 32,781,100 32 33.125 54 J 86,600 52 B 45,100 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,445 1,450 1,450 1,450 5 200 290,000 2 1,160.000 1,495 J 100 1,445 B 1,000 249 GEMA Gema Grahasarana Tbk. --U9---2 348 350 350 350 2 20,000 7,000,000 1 777.778 350 T/J 30,000 330 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 44,525 44,950 44,000 44,200 -325 827,700 36,762,107,500 2,910 1,724.878 44,200 T/J 4,200 44,175 B 900 252 GGRP Gunung Raja Paksi Tbk. --U3---2 298 298 278 278 -20 6,300 1,772,800 5 33.095 326 J 5,200 278 T/B 6,100 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,200 1,200 1,200 0 1,000 1,200,000 2 102.564 1,335 J 500 1,200 T/B 51,100 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 198 210 200 206 8 49,666,300 10,164,426,800 3,216 27.692 206 T/J 4,647,000 204 B 646,700 255 GJTL Gajah Tunggal Tbk. --M4---1 330 334 328 330 0 457,400 151,512,400 113 64.787 330 T/J 183,800 328 B 55,400 256 GLOB Global Teleshop Tbk. --U9---2 258 270 264 266 8 10,100 2,669,000 4 23.130 250 J 9,000 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 200 218 190 208 8 268,100 56,652,400 127 92.035 204 J 1,600 192 B 1,500 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 74 77 73 75 1 4,852,100 362,741,700 252 18.750 75 T/J 88,600 74 B 442,100 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,075 15,450 15,450 15,450 -625 300 4,635,000 1 2,686.957 15,450 T/J 1,000 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 186 0 0 186 0 0 0 0 110.059 186 J 300 181 B 2,000 261 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 1,225 1,220 1,225 -25 37,800 46,250,500 13 95.331 1,225 T/J 2,900 1,220 B 4,600 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 226,300 11,315,000 8 21.568 50 T/J 1,611,100 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 9.091 112 J 6,500 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 82 82 82 82 0 200 16,400 2 71.304 82 T/J 110,800 78 B 100 267 GWSA Greenwood Sejahtera Tbk. --U6---1 87 91 86 91 4 511,200 44,720,700 39 36.400 91 T/J 30,300 88 B 8,600 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 11,183,500 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,642,200 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 159 J 5,600 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 585 595 545 595 10 800 451,000 6 113.333 585 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 2,690 2,860 2,680 2,860 170 932,400 2,537,252,000 258 77.297 2,860 T/J 4,300 2,680 B 1,500 274 HELI Jaya Trishindo Tbk. --U7---2 172 190 178 187 15 17,200 3,223,700 13 170.000 187 T/J 400 173 B 500 275 HERO Hero Supermarket Tbk. --U9---1 910 910 860 910 0 4,100 3,721,000 7 1,899.474 940 J 100 850 B 2,500 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,530 2,560 2,530 2,540 10 2,904,600 7,353,624,000 130 777.567 2,540 T/J 5,000 2,530 B 21,900 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 605 605 605 0 2,600 1,573,000 2 930.769 600 J 800 595 B 100 278 HKMU HK Metals Utama Tbk. --U9---1 85 86 80 80 -5 23,933,900 1,943,415,600 695 34.783 80 T/J 23,200 0 B 0 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,560 1,640 1,560 1,635 75 61,306,100 99,038,086,000 8,538 8,161.941 1,635 T/J 76,500 1,630 B 393,700 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 695 745 680 745 50 65,338,500 47,268,576,500 4,617 240.323 750 J 809,800 745 T/B 2,170,900 281 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 79 79 75 75 -4 5,100 391,700 15 40.541 79 J 3,800 75 T/B 700 283 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---1 220 228 206 210 -10 342,900 71,632,600 75 70.000 210 T/J 7,600 208 B 5,800 285 HRUM Harum Energy Tbk. --M2K--1 1,285 1,300 1,275 1,275 -10 49,500 63,799,000 52 24.519 1,280 J 706,300 1,275 T/B 48,400 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 39,698,200 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 310 0 0 310 0 0 0 0 21.916 308 J 1,000 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 9,750 9,875 9,650 9,675 -75 5,417,100 52,738,800,000 3,405 358.665 9,725 J 20,900 9,650 B 380,800 290 ICON Island Concepts Indonesia Tbk. --U9---2 60 57 56 56 -4 2,800 158,900 5 107.494 59 J 4,300 56 T/B 95,400 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 128 128 120 120 -8 3,634,400 436,963,900 205 9.375 120 T/J 21,500 0 B 0 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 137 137 129 129 -8 62,700 8,152,600 16 122.857 129 T/J 48,700 128 B 38,000 293 IFSH Ifishdeco Tbk. --U2---2 318 0 0 318 0 0 0 0 72.273 298 J 100 296 B 300 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 242 240 236 240 -2 5,700 1,365,600 3 156.863 240 T/J 14,900 236 B 3,600 295 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 0 200 10,000 1 14.286 50 T/J 24,227,700 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 286 290 284 288 2 938,500 270,197,600 109 240.000 290 J 98,100 288 T/B 50,200 298 IKBI Sumi Indo Kabel Tbk. --U4---2 220 226 220 220 0 32,400 7,140,000 11 19.951 220 T/J 2,000 214 B 2,000 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 500 525 496 500 0 2,172,400 1,100,781,000 447 67.125 505 J 5,000 500 T/B 200,400 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 156 161 146 146 -10 1,873,000 282,522,500 179 29.200 147 J 2,000 146 T/B 338,200 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,080 1,070 1,080 -5 478,100 515,362,000 23 284.211 1,085 J 196,200 1,070 B 4,600 302 INAF Indofarma (Persero) Tbk. --U5---1 1,120 1,135 1,110 1,110 -10 2,033,700 2,275,299,000 744 444.000 1,115 J 44,300 1,110 T/B 38,700 303 INAI Indal Aluminium Industry Tbk. --U3---2 324 366 324 324 0 900 302,600 7 118.291 324 T/J 500 320 B 1,800 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 51 50 50 0 160,900 8,046,100 29 40.650 50 T/J 595,700 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 374 0 0 374 0 0 0 0 40.451 374 J 37,100 348 B 1,300 306 INCO Vale Indonesia Tbk. --M2XX-1 2,700 2,850 2,700 2,830 130 20,558,000 57,681,004,000 3,706 1,155.102 2,840 J 80,900 2,830 T/B 2,160,400 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,650 6,450 6,500 -25 4,649,100 30,168,957,500 3,519 1,112.652 6,525 J 11,500 6,500 T/B 94,100 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 83 83 78 78 -5 408,800 32,300,200 133 70.909 78 T/J 314,800 0 B 0 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,040 2,040 1,960 2,000 -40 9,200 18,393,000 20 269.364 2,000 T/J 7,500 1,975 B 500 310 INDS Indospring Tbk. --M4---1 1,720 1,810 1,770 1,810 90 1,100 1,981,500 7 169.687 1,795 J 100 1,705 B 10,400 311 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 499,200 0 B 0 312 INDY Indika Energy Tbk. XDM2K--1 720 745 720 725 5 7,420,100 5,436,112,500 1,438 24.576 730 J 56,200 725 T/B 68,500 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,225 5,275 5,150 5,175 -50 2,810,100 14,593,512,500 2,608 266.660 5,175 T/J 139,300 5,150 B 114,500 314 INOV Inocycle Technology Group Tbk. --M3---2 298 316 298 316 18 3,500 1,044,800 4 126.400 316 T/J 151,000 290 B 200 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 57 51 55 5 3,429,200 187,777,200 237 0.314 56 J 50,000 55 T/B 5,312,500 316 INPP Indonesian Paradise Property Tbk. --U9---2 715 770 675 705 -10 4,000 2,830,000 13 671.429 710 J 6,400 675 B 100 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,700 3,710 3,680 3,690 -10 823,200 3,047,103,000 320 1,336.957 3,710 J 2,400 3,680 B 100 318 INRU Toba Pulp Lestari Tbk. --U3---2 920 0 0 920 0 0 0 0 9.340 900 J 2,000 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 262 260 260 260 -2 400 104,000 1 183.278 274 J 13,500 250 B 100 320 INTD Inter Delta Tbk --U9---2 214 0 0 214 0 0 0 0 65.906 200 J 33,100 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,775 10,850 10,600 10,600 -175 1,562,400 16,630,225,000 2,785 424.000 10,650 J 5,000 10,600 T/B 17,100 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 302 306 298 300 -2 3,983,200 1,195,961,000 347 18.293 300 T/J 5,790,900 298 B 269,400 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 171 182 171 177 6 13,600 2,364,700 21 46.579 177 T/J 3,900 175 B 1,000 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 61 60 60 -2 56,800 3,409,700 18 28.571 61 J 5,000 60 T/B 11,000 325 IPTV MNC Vision Networks Tbk. --U9---1 386 386 380 386 0 14,432,600 5,543,508,000 15,298 160.833 386 T/J 225,600 384 B 200,000 326 IRRA Itama Ranoraya Tbk. XDU9---2 535 540 530 540 5 5,598,900 2,987,914,000 447 144.385 540 T/J 296,900 535 B 20,900 327 ISAT Indosat Tbk. --M7K--1 2,150 2,180 2,090 2,100 -50 3,876,200 8,223,448,000 1,857 150.000 2,110 J 3,700 2,100 T/B 133,300 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 133 126 127 2 6,645,600 857,751,300 722 43.051 128 J 81,600 127 T/B 12,900 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,630 2,630 2,450 2,450 -180 2,940,400 7,307,365,000 1,734 1,113.636 2,450 T/J 221,700 0 B 0 330 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 7,650 7,900 7,650 7,850 200 3,288,400 25,733,982,500 2,635 56.071 7,850 T/J 212,600 7,825 B 35,400 332 JAST Jasnita Telekomindo Tbk. --U7---2 125 117 117 117 -8 60,900 7,125,300 28 47.561 117 T/J 128,600 0 B 0 333 JAWA Jaya Agra Wattie Tbk. --U1---1 63 0 0 63 0 0 0 0 12.600 65 J 16,000 61 B 20,000 334 JAYA Armada Berjaya Trans Tbk. --U7---2 59 59 55 58 -1 132,800 7,402,400 27 20.139 59 J 6,100 56 B 5,000 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 300 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 173,860,800 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 484 468 480 52 88,100 42,022,400 8 272.279 484 J 1,900 480 T/B 857,000 338 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---2 266 248 248 248 -18 3,400 843,200 6 177.143 248 T/J 38,300 0 B 0 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 940 950 900 915 -25 31,631,500 29,085,588,000 4,916 250.137 915 T/J 774,700 910 B 1,044,800 342 JRPT Jaya Real Property Tbk. --M6K--1 410 410 404 404 -6 123,300 50,245,800 112 388.462 410 J 400 404 T/B 3,400 343 JSKY Sky Energy Indonesia Tbk. --U4---1 91 95 85 90 -1 3,720,900 339,142,700 453 45.000 90 T/J 170,500 89 B 435,900 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,180 3,590 3,190 3,510 330 49,598,400 170,360,597,000 11,955 206.982 3,520 J 77,500 3,510 T/B 131,900 345 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---2 775 780 775 775 0 144,500 111,989,000 19 1,722.222 775 T/J 498,400 770 B 12,000 347 KAEF Kimia Farma Tbk. --M5---1 1,330 1,365 1,320 1,320 -10 5,580,700 7,466,886,000 1,805 1,320.000 1,320 T/J 98,400 1,315 B 193,800 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 8.464 50 T/J 97,000 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 675,200 33,868,600 56 33.333 50 T/J 98,000 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 294 300 276 276 -18 15,238,200 4,429,237,200 2,803 276.000 280 J 218,300 276 T/B 503,500 351 KBLI KMI Wire & Cable Tbk. --M4K--1 400 402 394 398 -2 1,031,700 411,820,800 113 48.360 398 T/J 177,900 396 B 700 352 KBLM Kabelindo Murni Tbk. --U4---2 370 360 346 360 -10 7,100 2,553,000 14 12.000 360 T/J 1,000 0 B 0 353 KBLV First Media Tbk. --U9---2 330 0 0 330 0 0 0 0 87.780 360 J 270,000 320 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---2 700 715 710 710 10 600 428,000 4 177.500 705 J 200 670 B 500 356 KEEN Kencana Energi Lestari Tbk. --M7---1 318 320 306 318 0 813,800 257,746,800 25 80.303 318 T/J 6,000 306 B 5,400 357 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 720 720 0 2,400 1,728,000 4 96.000 720 T/J 7,600 715 B 300 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 612,000 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 226 226 226 226 0 100 22,600 1 47.981 212 J 4,900 0 B 0 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 132 133 129 132 0 599,600 78,326,900 140 4.580 132 T/J 360,400 131 B 7,500 361 KINO Kino Indonesia Tbk. --M5---1 2,690 2,700 2,560 2,600 -90 635,100 1,661,154,000 501 68.421 2,600 T/J 12,800 2,590 B 12,800 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 172 188 174 188 16 300 54,000 3 62.667 188 T/J 300 171 B 100 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,400 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 193 197 193 197 4 700 135,500 2 691.228 197 T/J 29,400 181 B 3,000 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,360 1,415 1,360 1,405 45 55,190,700 77,315,479,000 7,393 13,703.306 1,405 T/J 1,182,000 1,400 B 455,500 366 KMTR Kirana Megatara Tbk. --U3---2 278 280 280 280 2 100 28,000 1 61.135 278 J 2,200 0 B 0 367 KOBX Kobexindo Tractors Tbk. --U9---1 89 94 88 90 1 429,800 38,815,600 108 22.500 91 J 13,000 90 T/B 27,500 368 KOIN Kokoh Inti Arebama Tbk --U9---2 129 0 0 129 0 0 0 0 87.265 129 J 400 120 B 1,100 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 520 J 1,000 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 555 545 540 545 -10 54,300 29,593,000 32 137.975 545 T/J 3,000 540 B 2,000 371 KOTA DMS Propertindo Tbk. --U6---1 470 480 468 478 8 7,016,400 3,308,796,600 135 239.000 478 T/J 10,800 458 B 100 372 KPAL Steadfast Marine Tbk. --U4---1 78 78 73 73 -5 1,527,800 112,626,000 243 63.478 73 T/J 987,700 0 B 0 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 8,400 420,000 6 29.762 50 T/J 683,700 0 B 0 374 KPIG MNC Land Tbk. --M9---2 114 115 112 113 -1 1,372,000 154,844,600 59 243.152 113 T/J 1,071,500 112 B 343,400 375 KRAH Grand Kartech Tbk. --U4---2 490 470 470 470 -20 100 47,000 1 170.909 460 J 300 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 176 172 174 0 3,019,000 523,811,300 200 21.632 174 T/J 44,100 173 B 157,200 377 KREN Kresna Graha Investama Tbk. --U9---1 134 135 126 126 -8 7,320,000 943,347,300 1,213 1,310.861 127 J 57,500 126 T/B 231,300 378 LAND Trimitra Propertindo Tbk. --U6---2 258 242 240 240 -18 64,100 15,388,000 21 61.538 240 T/J 529,600 0 B 0 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 20,590,200 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---2 382 386 356 376 -6 130,600 49,967,400 12 180.769 376 T/J 29,900 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 300 15,000 2 7.806 50 T/J 26,140,700 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,125 J 100 0 B 0 384 LINK Link Net Tbk. --M9---1 2,700 2,710 2,600 2,650 -50 194,000 508,256,000 558 165.625 2,650 T/J 7,800 2,620 B 3,000 385 LION Lion Metal Works Tbk. --U3---1 236 240 220 220 -16 39,300 8,702,200 38 137.785 220 T/J 4,300 0 B 0 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 273,200 13,660,000 39 15.714 50 T/J 708,700 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 88 88 88 5 200 17,600 1 12.841 83 J 26,500 79 B 100 388 LMSH Lionmesh Prima Tbk. --U3---2 258 266 240 240 -18 600 146,600 4 33.333 262 J 1,900 240 T/B 10,500 389 LPCK Lippo Cikarang Tbk --U6---1 675 695 650 655 -20 1,401,800 928,249,500 186 73.849 655 T/J 26,200 650 B 309,300 390 LPGI Lippo General Insurance Tbk. --U8---1 3,500 3,460 3,460 3,460 -40 100 346,000 1 155.506 3,600 J 100 3,260 B 100 391 LPIN Multi Prima Sejahtera Tbk --U4---2 200 186 186 186 -14 2,400 446,400 3 84.842 197 J 100 186 T/B 2,600 392 LPKR Lippo Karawaci Tbk. --M6K--1 147 149 144 146 -1 2,825,300 412,693,900 654 47.146 147 J 3,000 146 T/B 342,600 393 LPLI Star Pacific Tbk --U9---2 73 70 69 69 -4 7,200 499,300 6 2.129 77 J 400 70 B 5,000 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,290 1,320 1,215 1,220 -70 27,443,700 34,531,856,000 7,530 27.645 1,220 T/J 6,000 1,215 B 562,000 395 LPPS Lippo Securities Tbk. --U8---2 74 74 70 74 0 47,100 3,309,200 12 5.026 74 T/J 29,300 71 B 100 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 0 0 156 0 0 0 0 17.333 155 J 1,400 0 B 0 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 695 715 695 705 10 24,641,100 17,393,880,500 1,459 181.935 710 J 501,100 705 T/B 399,500 398 LTLS Lautan Luas Tbk. --U9---1 410 420 402 416 6 859,400 352,350,000 62 147.055 420 J 400 410 B 262,300 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 340 360 342 350 10 412,000 145,118,400 275 122.378 350 T/J 22,500 348 B 2,900 400 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 35,273,300 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 555 560 540 545 -10 3,520,700 1,926,255,500 606 309.659 550 J 364,700 545 T/B 185,200 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 300 15,000 3 6.835 50 T/J 404,277,100 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 2,360 2,450 2,320 2,340 -20 617,600 1,474,390,000 215 111.429 2,380 J 157,700 2,340 T/B 200 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,650 1,500 1,630 130 800 1,269,000 6 97.024 1,630 T/J 2,700 1,600 B 100 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 725 690 700 0 18,568,800 13,185,975,500 3,283 1,123.325 705 J 30,000 700 T/B 272,600 408 MARI Mahaka Radio Integra Tbk. --M9---2 138 138 135 137 -1 12,000 1,649,400 7 182.667 137 T/J 15,900 129 B 91,600 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 346 348 340 348 2 741,400 254,098,000 76 696.000 348 T/J 37,900 346 B 316,600 410 MASA Multistrada Arah Sarana Tbk. --U4---1 388 388 380 388 0 25,100 9,738,000 2 275.882 410 J 1,100 380 B 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 1,600 -20 34,400 55,591,500 34 123.077 1,620 J 18,100 1,600 T/B 60,100 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 312 312 306 310 -2 602,500 186,269,600 125 19.375 310 T/J 81,000 308 B 23,900 414 MBTO Martina Berto Tbk. --U5---1 60 70 56 56 -4 51,700 3,157,000 31 7.568 64 J 1,000 56 T/B 68,800 415 MCAS M Cash Integrasi Tbk. --U9---2 935 955 885 920 -15 25,800 23,659,000 45 66.426 920 T/J 33,300 915 B 2,100 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 104 110 104 105 1 2,223,400 234,731,400 147 94.177 106 J 300,100 105 T/B 140,500 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 4,000 200,000 1 36.232 50 T/J 6,856,500 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,235 1,245 1,205 1,210 -25 40,949,400 50,652,371,500 1,160 315.522 1,215 J 32,600 1,210 T/B 1,272,200 419 MDKI Emdeki Utama Tbk. XDU3---2 129 133 120 128 -1 16,100 2,077,400 29 29.954 129 J 8,700 127 B 200 420 MDLN Modernland Realty Tbk. --M6---1 69 66 65 65 -4 108,467,300 7,055,063,700 1,283 19.290 65 T/J 46,136,900 0 B 0 421 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 26,896,500 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 496 520 480 486 -10 109,108,100 54,597,578,900 9,344 855.980 486 T/J 1,692,000 484 B 426,700 423 MEGA Bank Mega Tbk. --U8---1 6,175 6,300 6,050 6,300 125 1,200 7,532,500 3 4,592.238 6,300 T/J 6,200 6,125 B 100 424 MERK Merck Tbk. --U5---2 2,040 2,130 2,020 2,030 -10 36,800 75,157,000 29 5,352.387 2,070 J 400 2,030 T/B 400 425 META Nusantara Infrastructure Tbk. --U7---1 88 91 82 89 1 435,400 38,379,900 50 26.963 89 T/J 3,000 88 B 64,500 426 MFIN Mandala Multifinance Tbk. --U8---2 1,170 1,170 1,090 1,090 -80 500 555,000 4 1,117.949 1,090 T/J 500,000 0 B 0 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 580 590 540 540 -40 28,300 15,714,000 43 270.000 540 T/J 78,800 0 B 0 428 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--1 675 680 675 675 0 1,373,800 931,255,000 176 300.000 675 T/J 130,300 670 B 40,000 430 MICE Multi Indocitra Tbk. --U9---2 320 320 316 316 -4 7,500 2,371,200 24 64.490 320 J 528,400 316 T/B 100 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 0 0 1,400 0 0 0 0 509.091 1,450 J 200,000 1,400 B 500,000 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,910 1,940 1,890 1,920 10 1,819,600 3,473,491,000 1,190 113.042 1,935 J 6,000 1,920 T/B 2,694,500 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,400 70,000 3 238.095 50 T/J 881,300 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 1,000 50,000 2 22.062 50 T/J 5,965,800 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 11,684,900 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 10,300 10,300 10,025 10,025 -275 14,700 148,820,000 51 63,853.503 10,300 J 600 10,025 T/B 7,600 439 MLIA Mulia Industrindo Tbk --U3---2 520 530 510 525 5 9,262,600 4,816,466,500 303 87.683 530 J 97,000 525 T/B 100 440 MLPL Multipolar Tbk. --M9---1 51 53 50 51 0 2,436,800 125,110,200 91 5.850 52 J 2,049,800 50 B 11,357,500 441 MLPT Multipolar Technology Tbk. --U9---1 380 380 360 378 -2 124,100 46,818,000 27 78.750 380 J 151,400 364 B 1,000 442 MMLP Mega Manunggal Property Tbk. --M6---2 142 143 136 136 -6 2,175,900 304,514,100 27 23.248 139 J 15,000 136 T/B 312,600 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 880 845 855 -20 47,765,300 41,042,493,500 9,653 95.000 855 T/J 724,900 850 B 1,276,400 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 1,025 1,100 0 9,600 10,365,000 9 189.655 1,100 T/J 69,600 1,025 B 200 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 540 560 535 535 -5 1,563,500 850,542,000 261 35.667 540 J 27,200 535 T/B 59,100 446 MPOW Megapower Makmur Tbk. --U7---2 65 65 62 64 -1 29,400 1,849,800 8 32.000 64 T/J 13,400 62 B 4,200 447 MPPA Matahari Putra Prima Tbk. --U9---1 105 109 105 108 3 485,700 51,713,400 119 45.407 109 J 115,500 108 T/B 757,300 448 MPRO Maha Properti Indonesia Tbk. --U6---2 820 820 770 770 -50 2,700 2,104,000 6 700.000 820 J 4,700 780 B 100 449 MRAT Mustika Ratu Tbk. --U5---1 124 124 123 124 0 417,900 51,402,500 7 19.077 124 T/J 3,099,400 123 B 84,100 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 0 0 6,275 0 0 0 0 569.170 5,850 J 4,300 0 B 0 451 MSIN MNC Studios International Tbk. --M9---2 294 300 296 298 4 175,800 52,388,200 17 59.600 298 T/J 75,700 296 B 10,000 452 MSKY MNC Sky Vision Tbk. --U9---1 1,020 1,000 990 995 -25 6,000 5,965,000 4 65.461 995 T/J 8,000 990 B 2,500 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,185 1,210 1,155 1,180 -5 633,200 748,975,500 311 2,124.289 1,205 J 2,000 1,180 T/B 678,200 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 92,991,500 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 328 378 328 378 50 87,200 32,956,600 9 158.923 400 J 33,500 310 B 1,500 456 MTPS Meta Epsi Tbk. --U7---2 236 222 220 220 -16 63,600 14,000,800 25 68.750 220 T/J 126,400 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---2 200 200 200 200 0 100 20,000 1 51.249 200 T/J 107,600 190 B 100 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 52 50 51 0 30,300 1,515,300 5 51.000 51 T/J 40,200 0 B 0 460 MYOH Samindo Resources Tbk. --U2---1 1,165 1,165 1,085 1,085 -80 348,100 380,743,500 124 129.232 1,085 T/J 65,600 0 B 0 461 MYOR Mayora Indah Tbk. --M5KB-1 2,110 2,120 2,070 2,090 -20 1,411,100 2,948,891,000 579 10,455.228 2,090 T/J 24,100 2,080 B 4,400 462 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 57 52 52 0 1,900 99,300 2 7.816 52 T/J 3,000 50 B 50,000 465 NASA Ayana Land International Tbk. --U9---2 198 188 185 185 -13 300 55,800 3 179.612 199 J 21,200 0 B 0 466 NATO Nusantara Properti Internasional Tbk. --U9---2 480 472 448 472 -8 65,800 30,992,800 28 458.252 472 T/J 100 448 B 100 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 116 116 116 116 0 300 34,800 2 69.048 153 J 300 116 T/B 900 468 NFCX NFC Indonesia Tbk. --U9---2 1,820 1,820 1,810 1,810 -10 300 545,000 3 97.838 1,820 J 2,199,600 1,700 B 100 469 NICK Charnic Capital Tbk. --U9---2 338 0 0 338 0 0 0 0 169.000 336 J 20,600 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 454 470 424 424 -30 10,886,900 4,885,713,200 5,063 130.462 426 J 46,000 424 T/B 169,100 471 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---2 149 144 139 139 -10 900 125,600 4 132.381 139 T/J 20,000 0 B 0 473 NISP Bank OCBC NISP Tbk. --U8---1 745 745 700 700 -45 104,800 74,435,000 42 848.238 700 T/J 7,000 695 B 8,200 474 NOBU Bank Nationalnobu Tbk. --U8---1 865 900 900 900 35 100 90,000 1 240.000 895 J 100 855 B 100 475 NRCA Nusa Raya Cipta Tbk. --U6---1 266 268 252 256 -10 1,245,200 323,228,200 119 30.118 260 J 103,100 256 T/B 5,162,300 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 50,105,400 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 121 134 125 133 12 12,200 1,527,700 13 60.455 131 J 37,300 124 B 100 478 OASA Protech Mitra Perkasa Tbk. --U7---2 386 0 0 386 0 0 0 0 203.158 386 J 1,900 0 B 0 479 OCAP Onix Capital Tbk. --U9---2 135 126 126 126 -9 9,700 1,222,200 6 63.000 145 J 800 126 T/B 7,500 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 69 77 67 68 -1 5,622,400 398,706,300 738 170.132 70 J 30,200 68 T/B 47,700 481 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 400 J 100 340 B 6,600 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 91 90 89 89 -2 377,400 33,858,100 34 65.926 90 J 144,200 89 T/B 79,200 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 1,413,200 0 B 0 484 PALM Provident Agro Tbk. --U1---2 180 0 0 180 0 0 0 0 49.198 0 J 0 168 B 1,800 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 72 74 70 70 -2 1,665,900 118,963,200 182 70.000 71 J 200 70 T/B 710,300 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 74 70 71 1 8,700 617,800 15 65.741 71 T/J 49,400 69 B 1,100 487 PANR Panorama Sentrawisata Tbk. --U9---1 50 51 50 51 1 9,874,200 494,366,600 156 30.599 51 T/J 917,800 50 B 956,100 488 PANS Panin Sekuritas Tbk. --U8---1 700 720 690 720 20 2,210,600 1,547,601,000 174 523.636 725 J 13,300 700 B 30,000 489 PBID Panca Budi Idaman Tbk. --U3---1 900 910 895 900 0 500 451,500 5 105.882 905 J 4,700 900 T/B 100 490 PBRX Pan Brothers Tbk. --M4---1 167 185 166 174 7 1,230,500 214,848,500 306 307.965 174 T/J 31,000 173 B 900 491 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---2 214 214 200 214 0 2,500 503,200 11 142.667 218 J 1,100 202 B 100 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 510 490 490 490 -20 1,000 490,000 2 245.000 490 T/J 100 0 B 0 494 PEGE Panca Global Kapital Tbk. --U9---2 190 0 0 190 0 0 0 0 410.491 178 J 5,000 0 B 0 495 PEHA Phapros Tbk. --U5---2 990 995 965 995 5 167,400 165,142,500 32 83.055 995 T/J 50,000 980 B 200 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 815 835 805 815 0 178,524,800 146,514,624,500 7,631 271.667 820 J 2,243,300 815 T/B 3,150,600 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 78 85 80 81 3 20,400 1,710,400 19 101.250 81 T/J 8,600 80 B 198,000 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 0 0 300 0 0 0 0 400.000 300 J 1,000 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 246 246 230 230 -16 341,300 78,716,200 80 35.385 230 T/J 2,800 0 B 0 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 410 416 410 410 0 240,800 98,985,600 76 80.000 410 T/J 125,100 408 B 1,100 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,958,200 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 2,320 2,330 2,330 2,330 10 100 233,000 1 966.845 2,400 J 200 2,330 T/B 100 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 130 131 129 129 -1 56,100 7,261,300 9 103.200 130 J 97,800 129 T/B 1,166,700 505 PNBN Bank Pan Indonesia Tbk --M8K--1 735 735 720 720 -15 1,909,500 1,381,132,500 237 1,198.801 730 J 90,000 720 T/B 115,500 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 19,400 970,000 10 50.000 50 T/J 4,343,300 0 B 0 507 PNIN Paninvest Tbk. --U8---1 790 830 800 800 10 81,600 65,514,000 44 850.702 820 J 2,500 800 T/B 6,600 508 PNLF Panin Financial Tbk. --M8K--1 178 178 174 176 -2 7,906,400 1,390,708,600 760 190.229 176 T/J 78,400 175 B 834,900 509 PNSE Pudjiadi & Sons Tbk. --U9---2 570 540 540 540 -30 100 54,000 1 269.817 560 J 200 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 84 86 79 79 -5 7,281,900 595,595,000 2,548 58.519 79 T/J 399,800 0 B 0 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,135 1,345 1,200 1,230 95 5,300 6,509,500 16 75.229 1,235 J 900 1,110 B 100 512 POLL Pollux Properti Indonesia Tbk. --U6---1 5,800 6,200 5,575 6,125 325 472,500 2,793,607,500 1,004 995.935 6,125 T/J 2,400 6,100 B 400 513 POLU Golden Flower Tbk. --U4---2 730 680 680 680 -50 800 544,000 4 236.111 680 T/J 7,700 0 B 0 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 12,200 610,000 4 0.429 50 T/J 48,500 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 2,200 110,000 2 31.736 50 T/J 36,912,800 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 525 500 500 500 -25 300 150,000 2 93.458 500 T/J 7,300 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 15,282,300 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 615 620 605 605 -10 448,600 274,873,000 235 40.333 610 J 7,400 605 T/B 272,000 519 PPRE PP Presisi Tbk. --U7---1 138 158 136 146 8 47,963,600 7,083,895,900 4,356 33.953 146 T/J 2,001,900 145 B 19,700 520 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 18,885,100 944,724,400 505 108.108 51 J 54,561,100 50 T/B 11,091,100 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 156 147 156 -1 4,000 589,800 8 87.823 156 T/J 2,800 147 B 300 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,400 3,400 3,230 3,380 -20 60,300 199,277,000 108 52.000 3,370 J 200 3,300 B 500 523 PRIM Royal Prima Tbk. --U9---2 300 300 286 286 -14 700 205,200 5 57.200 300 J 5,600 0 B 0 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 191 192 188 190 -1 9,824,100 1,858,552,800 1,169 616.423 190 T/J 75,500 189 B 199,400 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 117 130 118 129 12 47,700 6,073,100 37 12.900 127 J 1,400 115 B 100 526 PSGO Palma Serasih Tbk. --U1---2 108 113 112 112 4 200 22,500 2 106.667 109 J 5,000 108 B 1,000 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 300 15,000 3 59.494 50 T/J 26,628,900 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 141 137 137 0 114,100 15,733,600 26 101.481 141 J 56,800 138 B 300 529 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,910 1,820 1,895 80 58,599,000 109,902,639,000 8,861 1,647.826 1,900 J 759,400 1,895 T/B 1,567,300 530 PTIS Indo Straits Tbk. --U7---1 64 86 86 86 22 2,900 249,400 5 9.053 0 J 0 86 T/B 3,700 531 PTPP PP (Persero) Tbk. --M6XX-1 655 675 645 660 5 25,915,600 17,149,632,500 2,247 124.060 660 T/J 980,700 655 B 1,023,200 532 PTPW Pratama Widya Tbk. --U7---2 780 815 780 800 20 3,988,500 3,190,685,000 249 123.077 805 J 110,800 800 T/B 127,800 533 PTRO Petrosea Tbk. XDM2---1 1,230 1,260 1,220 1,220 -10 922,400 1,144,329,500 216 976.000 1,230 J 9,600 1,220 T/B 103,500 534 PTSN Sat Nusapersada Tbk --M4---1 165 171 161 164 -1 762,500 125,407,000 104 84.828 165 J 17,400 164 T/B 9,600 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 305.882 4,000 J 100 3,630 B 100 536 PUDP Pudjiadi Prestige Tbk. --U9---1 264 278 278 278 14 100 27,800 1 34.674 246 J 100 0 B 0 537 PURA Putra Rajawali Kencana Tbk. --U7---2 83 85 78 82 -1 37,884,700 3,020,039,400 12,648 78.095 82 T/J 854,700 81 B 111,400 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 100 112 93 103 3 5,965,300 620,216,300 921 34.333 103 T/J 276,500 101 B 1,000 539 PWON Pakuwon Jati Tbk. --M6B3-1 346 352 342 350 4 27,374,100 9,537,674,400 2,755 1,349.320 350 T/J 187,800 348 B 1,022,700 540 PYFA Pyridam Farma Tbk --U5---2 216 238 206 238 22 674,900 154,666,800 116 233.242 236 J 25,000 230 B 130,000 541 PZZA Sarimelati Kencana Tbk. --U9---1 620 715 620 675 55 2,773,300 1,868,746,500 1,177 61.364 680 J 19,400 675 T/B 14,100 542 RAJA Rukun Raharja Tbk. --M7---1 99 106 97 98 -1 17,392,000 1,752,136,500 1,433 336.631 98 T/J 259,200 97 B 445,300 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 565 575 550 555 -10 5,151,400 2,895,377,500 1,301 346.875 555 T/J 57,200 550 B 383,500 544 RANC Supra Boga Lestari Tbk. --U9---1 376 376 350 350 -26 1,482,000 543,559,600 30 70.000 360 J 155,900 354 B 1,000 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 962,200 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,780 J 100 4,700 B 100 547 REAL Repower Asia Indonesia Tbk. --U6---2 60 60 56 56 -4 187,784,800 10,704,518,100 13,737 56.000 56 T/J 53,134,600 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---1 104 108 105 108 4 500 53,700 5 17.153 108 T/J 1,300 99 B 900 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 199 208 191 208 9 300 60,100 3 85.228 198 J 100 193 B 1,100 551 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---2 428 432 428 428 0 513,200 220,690,600 143 262.577 428 T/J 49,800 426 B 100 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 278 278 0 1,900 528,200 1 2,175.274 278 T/J 11,000 0 B 0 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 97,200 4,860,000 10 79.834 51 J 52,000 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 165 165 154 154 -11 16,200 2,620,200 13 154.000 154 T/J 428,500 0 B 0 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,200 1,175 1,190 -5 2,792,800 3,318,424,500 246 466.667 1,190 T/J 565,000 1,180 B 5,200 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 186 199 199 199 13 12,100 2,407,900 3 79.600 195 J 3,000 178 B 100 558 SAFE Steady Safe Tbk --U7---2 185 187 185 185 0 301,000 55,923,300 62 18.625 186 J 300 185 T/B 1,000 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 136 136 130 136 0 400 52,600 2 170.000 136 T/J 102,000 135 B 200 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 396 402 396 402 6 22,500 8,955,600 3 335.000 402 T/J 41,300 398 B 7,800 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,135 1,175 1,135 1,175 40 900 1,053,500 2 470.000 1,415 J 17,000 1,060 B 100 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 500 25,000 1 42.735 50 T/J 1,450,900 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 129 131 122 122 -7 2,846,500 361,469,300 321 116.190 122 T/J 4,100 121 B 166,900 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,200 J 1,000 8,600 B 2,100 565 SCMA Surya Citra Media Tbk. --M9XX-1 785 815 765 810 25 33,525,300 26,583,325,000 3,159 366.428 815 J 430,500 810 T/B 247,500 566 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 51,600 2,580,000 7 27.536 50 T/J 2,036,100 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 95 95 95 95 0 1,000 95,000 1 63.414 95 T/J 84,500 92 B 400 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. CDU8---1 1,200 1,120 1,120 1,120 -80 100 112,000 1 1,252.726 1,120 T/J 16,100 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 710 710 705 705 -5 8,700 6,167,000 11 375.000 705 T/J 1,500 700 B 3,800 571 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,510 2,490 2,500 10 22,600 56,414,000 12 106.838 2,500 T/J 5,900 2,480 B 1,000 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 4,250 J 48,900 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 670 655 670 10 360,800 238,698,500 76 478.571 670 T/J 30,800 660 B 100 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,255 1,260 1,220 1,230 -25 1,248,000 1,543,274,500 1,136 212.069 1,235 J 600 1,230 T/B 2,400 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,050 5,250 5,050 5,225 175 27,600 143,330,000 86 59.342 5,225 T/J 300 5,150 B 1,000 576 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---1 208 214 206 210 2 4,110,500 861,715,800 289 19.091 212 J 348,300 210 T/B 196,100 578 SINI Singaraja Putra Tbk. --U3---2 1,295 1,285 1,250 1,285 -10 400 507,000 3 1,189.815 1,250 J 7,300 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 300 0 B 0 580 SKBM Sekar Bumi Tbk. --U5---2 278 264 264 264 -14 4,900 1,293,600 7 229.565 278 J 4,600 264 T/B 1,000 581 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---2 480 492 480 490 10 252,400 123,476,000 15 70.000 492 J 2,300 476 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 4,990 5,125 4,980 4,990 0 234,300 1,178,433,000 53 4,339.130 4,990 T/J 200 4,970 B 3,700 585 SMAR Smart Tbk. --U1---2 2,930 2,930 2,900 2,930 0 3,300 9,648,000 7 968.083 3,100 J 1,500 2,930 T/B 4,800 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 302 316 298 306 4 16,827,600 5,167,931,200 2,585 54.643 308 J 310,200 306 T/B 211,600 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,130 1,130 1,095 1,100 -30 19,300 21,477,500 26 1,328.502 1,110 J 300 1,100 T/B 7,200 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 76 79 73 79 3 2,300 169,100 3 10.009 79 T/J 49,800 73 B 400 589 SMDR Samudera Indonesia Tbk. --U7---1 153 155 150 153 0 478,300 73,067,500 54 614.014 153 T/J 104,500 151 B 300 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,500 7,550 7,400 7,450 -50 5,932,000 44,352,397,500 4,495 2,592.386 7,500 J 38,300 7,450 T/B 755,600 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 195 186 186 -14 6,600 1,236,600 9 96.373 188 J 2,500 186 T/B 600 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,200 12,000 11,800 11,800 -400 500 5,970,000 5 879.632 11,800 T/J 100 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 87 85 81 82 -5 151,200 12,402,700 22 191.840 84 J 49,600 82 T/B 9,700 594 SMRA Summarecon Agung Tbk. --M6K--1 426 436 426 430 4 7,441,300 3,201,326,400 1,226 706.540 430 T/J 53,100 428 B 63,900 595 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 1,210 1,165 1,165 -45 2,555,800 3,027,420,000 582 3,111.728 1,185 J 8,800 1,165 T/B 2,000 597 SOCI Soechi Lines Tbk. --M7---1 128 144 128 141 13 104,341,300 14,436,094,500 6,120 25.636 142 J 810,300 141 T/B 1,513,400 598 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---2 418 0 0 418 0 0 0 0 151.449 418 J 68,700 390 B 1,800 600 SOTS Satria Mega Kencana Tbk. --U9---2 199 0 0 199 0 0 0 0 120.606 186 J 6,300 0 B 0 601 SPMA Suparma Tbk. --U3---1 276 276 276 276 0 1,400 386,400 3 123.722 276 T/J 27,900 262 B 1,000 602 SPTO Surya Pertiwi Tbk. --M9K--2 570 570 535 560 -10 3,900 2,128,500 23 48.276 560 T/J 800 535 B 1,400 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 202 204 195 197 -5 2,790,100 554,962,600 340 111.946 198 J 6,000 197 T/B 143,000 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 142 150 138 148 6 206,200 28,837,000 44 157.949 140 J 500 138 B 10,000 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 161 157 161 3 31,455,000 5,013,071,400 1,124 67.083 162 J 2,693,300 161 T/B 262,600 606 SRSN Indo Acidatama Tbk --U3---1 54 55 52 54 0 2,452,900 132,219,400 196 9.835 55 J 466,000 54 T/B 344,200 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,970 2,880 2,970 70 65,800 192,120,000 59 54.000 2,970 T/J 1,344,100 2,900 B 200 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 294 280 282 -6 12,963,100 3,692,237,400 1,079 115.692 284 J 48,800 282 T/B 137,000 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 900 905 895 895 -5 397,000 357,294,000 121 133.582 905 J 67,200 895 T/B 400 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 4,000 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 139 139 130 139 0 100,800 13,105,400 4 136.275 139 T/J 29,800 137 B 100 612 STTP Siantar Top Tbk. --U5---2 12,250 12,100 11,400 11,400 -850 6,000 68,470,000 9 6,736.394 11,400 T/J 94,300 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 7,931,700 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 92 93 92 92 0 605,000 55,661,400 16 57.500 93 J 4,700 92 T/B 63,400 618 TALF Tunas Alfin Tbk. --U3---2 246 246 246 246 0 600 147,600 2 62.278 266 J 200 252 B 100 619 TAMA Lancartama Sejati Tbk. --U6---2 147 188 137 186 39 807,900 137,423,200 173 106.286 185 J 9,100 171 B 100 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 157 147 147 147 -10 15,700 2,307,900 10 1,343.079 147 T/J 8,810,500 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 112,182,600 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,145 1,155 1,105 1,105 -40 20,480,200 23,188,929,000 1,824 272.840 1,110 J 15,900 1,105 T/B 10,500 624 TBLA Tunas Baru Lampung Tbk. --M5---1 535 545 525 540 5 1,892,200 1,013,947,500 200 122.965 540 T/J 137,900 535 B 10,700 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 585 585 585 585 0 1,700 994,500 1 82.979 595 J 3,000 585 T/B 498,300 626 TCID Mandom Indonesia Tbk. XDU5---1 8,550 8,450 8,425 8,450 -100 10,800 91,257,500 8 828.821 8,450 T/J 19,600 8,425 B 1,100 627 TCPI Transcoal Pacific Tbk. --U7---2 4,300 4,440 4,300 4,420 120 11,639,100 50,576,678,000 8,428 3,202.899 4,430 J 800 4,420 T/B 15,400 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 83 93 84 85 2 6,916,800 595,302,900 1,161 37.281 86 J 56,500 85 T/B 110,100 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,585 1,595 1,585 1,585 0 2,700 4,293,000 4 144.749 1,595 J 2,100 1,580 B 2,000 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 116 119 115 116 0 10,324,700 1,200,740,100 673 37.419 117 J 226,700 116 T/B 1,228,300 631 TFAS Telefast Indonesia Tbk. --U9---2 168 166 166 166 -2 5,200 863,200 1 92.222 166 T/J 14,800 163 B 100 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 0 0 242 0 0 0 0 54.840 0 J 0 250 B 11,100 633 TGKA Tigaraksa Satria Tbk. --U9---2 5,300 0 0 5,300 0 0 0 0 4,355.329 6,000 J 100 5,350 B 100 634 TGRA Terregra Asia Energy Tbk. --U7---1 75 76 70 72 -3 2,669,200 192,597,900 300 36.000 73 J 75,000 72 T/B 1,025,000 635 TIFA Tifa Finance Tbk. --U8---2 192 192 191 191 -1 20,000 3,830,000 2 95.500 197 J 7,900 191 T/B 10,000 636 TINS Timah Tbk. --M2K--1 468 484 470 470 2 16,799,600 8,002,390,000 2,764 240.167 472 J 14,400 470 T/B 2,157,600 637 TIRA Tira Austenite Tbk --U9---2 296 294 276 276 -20 18,600 5,156,200 15 123.871 276 T/J 10,100 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 53 0 0 53 0 0 0 0 24.229 54 J 100 52 B 200 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,890 4,800 4,800 -20 1,668,300 8,056,240,000 1,959 296.776 4,810 J 24,000 4,800 T/B 218,400 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,320 3,340 3,220 3,240 -80 86,395,000 280,374,998,000 14,978 1,702.709 3,250 J 1,020,600 3,240 T/B 753,900 641 TMAS Temas Tbk. --M7---1 93 95 90 94 1 2,526,000 230,941,400 181 216.201 94 T/J 52,800 93 B 16,600 642 TMPO Tempo Intimedia Tbk. --U9---2 141 0 0 141 0 0 0 0 48.982 141 J 14,800 132 B 1,000 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 196 197 196 197 1 2,100 413,500 3 131.333 197 T/J 300 196 B 1,800 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 324 334 0 20,200 6,745,800 6 70.482 334 T/J 28,000 320 B 5,500 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 51,800 2,590,000 11 80.475 50 T/J 9,818,900 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 280 282 266 268 -12 4,442,500 1,195,220,800 380 96.325 270 J 100 266 B 393,000 647 TOTO Surya Toto Indonesia Tbk. --U3---2 204 218 204 216 12 102,400 21,998,400 17 700.684 220 J 21,700 210 B 500 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 895 900 875 880 -15 87,061,500 77,315,970,500 6,265 4,191.873 880 T/J 271,100 875 B 239,700 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,500 8,550 7,950 8,150 -350 4,663,500 38,486,852,500 1,246 1,884.763 8,150 T/J 500 8,100 B 1,500 650 TPMA Trans Power Marine Tbk. --U7---2 240 0 0 240 0 0 0 0 104.348 290 J 100 234 B 60,200 651 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---1 114 114 114 114 0 17,000 1,938,000 4 114.879 117 J 2,000 114 T/B 100 654 TRIN Perintis Triniti Properti Tbk. --U6---2 220 264 218 264 44 18,246,700 4,152,039,400 938 132.000 264 T/J 1,708,900 262 B 100,100 655 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 99 99 99 99 0 44,700 4,425,300 16 43.043 100 J 145,200 99 T/B 43,900 659 TRUS Trust Finance Indonesia Tbk --U8---2 298 290 290 290 -8 100 29,000 1 341.176 278 J 2,000 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,190 1,215 1,160 1,180 -10 34,200 39,991,500 33 210.504 1,205 J 2,700 1,180 T/B 25,600 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,160 3,120 3,120 3,120 -40 5,600 17,472,000 3 81.039 3,120 T/J 700 0 B 0 662 TURI Tunas Ridean Tbk. --U9---1 1,250 1,300 1,230 1,300 50 7,746,400 9,693,596,500 21 2,888.889 1,285 J 3,900 0 B 0 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,565 1,670 1,575 1,635 70 601,100 983,629,500 541 109.000 1,635 T/J 77,200 1,605 B 1,000 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,450 1,475 1,440 1,450 0 4,638,200 6,724,029,500 472 2,811.385 1,455 J 29,100 1,445 B 7,800 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 111.108 3,300 J 200 3,010 B 800 666 UNIT Nusantara Inti Corpora Tbk --U4---2 143 149 139 149 6 2,600 363,600 5 3.699 149 T/J 2,000 139 B 2,800 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 53 51 51 -1 1,578,900 82,093,400 41 2.422 52 J 80,100 51 T/B 369,900 668 UNTR United Tractors Tbk. --M9BX-1 15,200 15,500 15,125 15,300 100 2,704,900 41,178,050,000 3,783 18,214.286 15,300 T/J 52,800 15,275 B 1,100 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,300 8,325 8,050 8,100 -200 11,498,100 93,542,502,500 6,846 207,373.272 8,125 J 1,000 8,100 T/B 70,900 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 1,690 1,690 -10 164,300 279,258,000 23 140.833 1,690 T/J 7,300 1,685 B 1,400 671 VICO Victoria Investama Tbk. --U8---1 99 99 93 97 -2 13,700 1,277,800 6 77.600 97 T/J 3,200 93 B 2,700 672 VINS Victoria Insurance Tbk. --U8---2 119 119 111 111 -8 12,600 1,414,900 38 105.714 111 T/J 103,100 0 B 0 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 4,300 215,000 6 16.667 50 T/J 74,023,300 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 264 268 268 268 4 9,500 2,546,000 8 118.550 268 T/J 19,800 258 B 1,000 675 VRNA Verena Multi Finance Tbk. --U8---2 135 135 135 135 0 100 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 82 J 300 68 B 2,500 677 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 164 166 160 162 -2 16,726,500 2,715,641,400 1,048 55.862 162 T/J 8,600 161 B 312,400 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 80 75 79 0 804,000 62,414,600 148 34.487 79 T/J 28,700 76 B 11,500 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 570 J 61,200 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 122 132 119 132 10 14,523,000 1,853,127,000 900 20.308 133 J 172,000 132 T/B 1,222,100 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 940 965 925 935 -5 36,299,800 34,224,948,000 4,192 240.327 935 T/J 40,300 930 B 786,900 682 WINS Wintermar Offshore Marine Tbk. --U7---1 71 75 67 75 4 460,800 31,983,300 40 20.283 75 T/J 19,600 69 B 5,000 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 189 195 184 184 -5 211,000 39,050,300 73 27.895 184 T/J 600 183 B 2,800 684 WOOD Integra Indocabinet Tbk. --M5K--1 330 346 320 322 -8 59,569,000 19,768,458,000 3,801 123.846 324 J 60,000 322 T/B 66,200 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 1,298,700 64,935,000 27 11.111 50 T/J 4,562,300 0 B 0 686 WSBP Waskita Beton Precast Tbk. --M3K--1 146 158 145 158 12 68,365,300 10,476,611,500 4,185 32.245 158 T/J 1,063,700 157 B 1,555,600 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 615 595 595 -10 20,449,300 12,296,798,000 2,473 160.594 600 J 135,200 595 T/B 1,442,600 688 WTON Wijaya Karya Beton Tbk. XDM3K--1 230 236 228 236 6 6,493,100 1,512,160,800 690 40.000 236 T/J 4,600 234 B 309,500 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 3,000 150,000 3 13.298 50 T/J 2,161,900 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 350 436 370 436 86 9,100 3,512,200 13 80.000 436 T/J 12,500 434 B 200 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 162 196 160 170 8 1,400 232,100 5 80.651 170 T/J 900 158 B 1,000 692 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 802,200 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 140 143 135 139 -1 103,207,400 14,272,243,600 1,113 495.526 139 T/J 364,200 138 B 343,300 694 ZONE Mega Perintis Tbk. --U4---2 416 418 416 418 2 147,100 61,356,200 34 140.268 418 T/J 2,900 414 B 200 Total 4,521,126,600 4,620,583,246,300 505,879 4,301,278,200 144,787,300 Jakarta, 06 May 2020 Trading Division