List of Securities Quotation: Date: Friday, 08 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 6,325 6,475 6,275 6,275 -50 1,649,000 10,494,840,000 1,476 509.765 6,300 J 12,000 6,275 T/B 41,500 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 1,221,500 61,083,300 105 87.719 51 J 4,764,000 50 T/B 1,465,200 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 3,400 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,485 J 100 1,430 B 100 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,415 1,440 1,345 1,360 -55 22,197,500 30,367,019,500 6,376 1,658.537 1,360 T/J 692,000 1,355 B 246,200 6 ACST Acset Indonusa Tbk. --U6---1 254 256 248 250 -4 1,321,800 334,296,200 166 10.499 252 J 12,500 250 T/B 218,400 7 ADES Akasha Wira International Tbk. --U5---2 835 890 785 850 15 39,900 34,070,000 33 44.156 850 T/J 300 820 B 1,000 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 530 545 525 530 0 8,115,900 4,340,821,000 835 416.231 535 J 453,500 530 T/B 233,800 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,450 6,675 6,450 6,550 100 287,400 1,896,660,000 393 281.720 6,550 T/J 1,500 6,525 B 4,300 10 ADMG Polychem Indonesia Tbk --U3---1 100 100 97 98 -2 852,400 83,515,200 93 8.747 99 J 344,600 98 T/B 4,500 11 ADRO Adaro Energy Tbk. --M2BX-1 950 1,030 955 1,025 75 144,477,800 144,921,713,000 16,819 93.182 1,025 T/J 454,900 1,020 B 265,700 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 444 434 444 -4 233,200 101,676,800 48 403.636 444 T/J 2,700 434 B 4,600 13 AGII Aneka Gas Industri Tbk. --M3---1 406 414 404 404 -2 1,238,500 502,995,200 212 36.727 410 J 6,000 404 T/B 9,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 121 125 113 116 -5 19,734,300 2,316,894,500 4,595 189.518 117 J 64,500 116 T/B 325,800 15 AGRS Bank IBK Indonesia Tbk. --U8---2 105 110 100 110 5 8,700 881,000 10 100.000 110 T/J 9,000 100 B 1,200 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 50 T/J 71,500 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 0 600 30,000 2 75.893 50 T/J 1,910,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 410 0 0 410 0 0 0 0 54.083 410 J 25,800 0 B 0 21 AKRA AKR Corporindo Tbk. CDM9XX-1 2,450 2,520 2,330 2,480 30 24,175,400 59,396,380,000 2,880 1,976.552 2,490 J 112,300 2,480 T/B 25,000 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 137 157 128 128 -9 347,200 47,515,100 101 64.000 128 T/J 10,900 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 428 424 410 424 -4 135,100 57,281,000 3 310.752 424 T/J 15,100 400 B 1,000 24 ALKA Alakasa Industrindo Tbk --U3---2 428 400 400 400 -28 900 360,000 2 67.340 400 T/J 14,300 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 280 226 270 30 23,100 6,296,200 17 41.538 270 T/J 1,400 232 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 394 0 0 394 0 0 0 0 196.846 384 J 100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 288 286 286 286 -2 100 28,600 1 272.381 286 T/J 2,800 268 B 2,500 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 191 206 178 200 9 118,900 22,883,400 41 181.818 200 T/J 50,000 196 B 200 29 AMAR Bank Amar Indonesia Tbk. --U8---2 165 175 158 170 5 31,300 5,229,300 48 97.701 170 T/J 10,900 160 B 31,300 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,140 0 0 3,140 0 0 0 0 128.163 3,130 J 1,000 3,000 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 2,100 2,100 2,020 2,030 -70 53,400 109,370,000 34 106.842 2,030 T/J 3,300 1,990 B 100 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 880 880 850 850 -30 14,900 12,763,000 21 2,168.976 850 T/J 2,600 845 B 1,000 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 34,600 1,730,000 12 125.000 50 T/J 20,737,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 490 500 498 498 8 200 99,800 2 41.500 500 J 109,600 498 T/B 300 36 ANTM Aneka Tambang Tbk. --M2XX-1 500 540 500 535 35 185,061,500 97,411,725,000 11,643 352.740 540 J 7,938,400 535 T/B 6,617,800 37 APEX Apexindo Pratama Duta Tbk. --U2---2 132 130 123 127 -5 81,400 10,028,700 22 8.131 127 T/J 4,900 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 745 755 745 745 0 51,995,100 39,016,841,500 1,293 792.418 750 J 11,400 745 T/B 32,400 39 APII Arita Prima Indonesia Tbk. --U9---2 198 198 190 198 0 16,600 3,155,600 6 90.000 198 T/J 101,400 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 135 0 0 135 0 0 0 0 112.500 133 J 1,000 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 100 102 100 100 0 3,083,100 310,721,600 259 27.397 101 J 510,900 100 T/B 1,311,800 42 ARGO Argo Pantes Tbk --U4---2 825 825 825 825 0 100 82,500 1 20.729 0 J 0 825 T/B 100 43 ARII Atlas Resources Tbk. --U2---2 650 685 620 620 -30 900 564,500 4 41.333 620 T/J 99,200 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,390 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---1 400 420 398 404 4 142,800 57,695,400 69 2,745.871 402 J 252,700 400 B 209,500 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 376 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---2 870 900 870 870 0 19,500 17,073,500 17 4,384.639 885 J 1,300 870 T/B 1,900 50 ASBI Asuransi Bintang Tbk. --U8---2 266 0 0 266 0 0 0 0 201.928 268 J 100 248 B 5,100 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---1 685 705 670 680 -5 285,800 194,976,000 87 140.985 680 T/J 15,300 675 B 5,500 53 ASII Astra International Tbk. --M4BX-1 3,640 3,740 3,600 3,740 100 63,346,500 234,376,051,000 9,863 2,674.543 3,740 T/J 660,600 3,730 B 79,700 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 113 113 113 113 0 9,400 1,062,200 6 75.333 120 J 11,000 114 B 4,000 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,110 1,110 1,105 1,105 -5 9,500 10,507,500 9 2,046.296 1,110 J 2,200 1,105 T/B 1,900 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 402 404 382 384 -18 14,107,300 5,477,705,000 391 365.714 386 J 100 384 T/B 388,100 57 ASRI Alam Sutera Realty Tbk. --M6---1 117 119 116 116 -1 5,968,300 700,779,400 1,218 110.476 117 J 251,800 116 T/B 781,300 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,860 1,995 1,990 1,995 135 800 1,592,500 4 778.406 2,000 J 29,600 1,860 B 300 59 ASSA Adi Sarana Armada Tbk. --M7K--1 348 350 330 334 -14 10,543,800 3,560,886,200 394 85.641 336 J 1,000,000 334 T/B 1,049,900 60 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 700 J 3,000 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 765 775 745 750 -15 3,210,700 2,415,584,000 506 678.303 755 J 199,600 750 T/B 101,500 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 700 35,000 5 50.000 50 T/J 4,218,300 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,100 255,000 4 57.388 50 T/J 51,858,700 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 400 414 -4 84,200 34,770,800 25 305.231 414 T/J 22,800 392 B 5,200 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 53 50 51 -2 421,700 21,460,900 46 20.400 53 J 28,900 51 T/B 189,100 66 BALI Bali Towerindo Sentra Tbk. --U7---2 900 975 850 975 75 4,600 3,967,500 8 1,218.750 945 J 100 845 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 65 50 65 15 39,400 2,049,600 23 43.333 57 J 100,000 51 B 2,000 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 4,800 240,000 7 33.333 50 T/J 57,649,700 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 595 595 590 590 -5 200 118,500 2 7,652.399 595 J 12,200 580 B 100 70 BAYU Bayu Buana Tbk --U9---2 935 1,120 930 930 -5 2,800 2,683,500 6 114.714 930 T/J 1,300 900 B 600 71 BBCA Bank Central Asia Tbk. XDM8B3-1 26,775 27,000 25,750 26,225 -550 24,605,600 644,170,787,500 14,554 14,985.714 26,225 T/J 168,200 26,200 B 34,800 72 BBHI Bank Harda Internasional Tbk. --U8---2 64 64 60 63 -1 118,100 7,503,600 14 50.400 63 T/J 4,500 61 B 50,000 73 BBKP Bank Bukopin Tbk. --M8---1 139 140 135 135 -4 8,264,900 1,134,592,700 754 40.049 135 T/J 151,200 134 B 537,600 74 BBLD Buana Finance Tbk. --U8---2 404 404 404 404 0 500 202,000 1 160.556 402 J 1,000 376 B 1,000 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,105 1,080 1,095 0 3,858,000 4,202,083,500 151 79.348 1,100 J 88,500 1,095 T/B 33,400 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,830 3,870 3,790 3,800 -30 45,523,000 173,691,970,000 9,584 18.277 3,810 J 40,200 3,800 T/B 2,586,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,620 2,660 2,580 2,590 -30 205,764,900 537,170,079,000 26,079 2,960.000 2,600 J 609,300 2,590 T/B 10,884,800 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 113,400 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 160 191 157 181 21 36,480,200 6,463,233,000 7,235 150.833 181 T/J 597,300 180 B 52,200 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 875 880 840 845 -30 43,133,200 36,869,917,000 5,057 110.217 850 J 262,100 845 T/B 1,717,600 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 220 220 220 0 89,200 19,624,000 37 223.987 230 J 25,000 220 T/B 24,900 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 185 176 183 0 134,300 24,170,900 40 518.972 183 T/J 2,000 182 B 10,000 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 1,400 70,000 6 45.455 50 T/J 5,681,500 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,480 2,500 2,470 2,490 10 768,700 1,909,046,000 319 1.406 2,490 T/J 221,300 2,480 B 40,000 86 BEEF Estika Tata Tiara Tbk. --M1---2 199 202 199 200 1 705,000 140,989,000 168 58.824 202 J 172,000 200 T/B 14,100 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,400 70,000 3 217.306 50 T/J 638,192,800 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 700 710 700 705 5 1,513,800 1,067,228,500 113 470.000 705 T/J 5,300 700 B 1,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 246 260 238 252 6 7,671,000 1,925,641,400 428 240.000 252 T/J 219,500 250 B 139,800 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 109 111 106 107 -2 15,883,300 1,707,583,100 774 62.941 108 J 497,900 107 T/B 219,200 91 BFIN BFI Finance Indonesia Tbk. --M8---2 290 310 288 290 0 1,545,800 448,945,200 146 1,486.113 290 T/J 70,200 288 B 295,300 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 26,100 1,305,000 5 48.544 50 T/J 945,800 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 306 312 306 310 4 86,322,700 26,606,811,800 1,092 300.971 312 J 269,000 310 T/B 140,600 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 1,360,300 68,015,000 45 146.220 50 T/J 4,873,700 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 198 J 7,600 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 414,200 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,050 980 980 -20 179,700 179,700,000 33 553.685 1,000 J 42,100 980 T/B 17,300 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,800 90,000 1 35.714 50 T/J 49,942,400 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 6,900 345,000 2 20.851 50 T/J 540,100 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 950 1,030 950 960 10 1,408,800 1,376,065,500 354 14.769 985 J 2,500 960 T/B 900 101 BISI BISI International Tbk. --U1---1 905 905 890 900 -5 29,800 26,670,500 44 450.000 900 T/J 32,100 895 B 100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 770 785 770 770 0 6,805,500 5,280,472,000 1,231 128.333 775 J 247,800 770 T/B 938,300 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 505 498 480 496 -9 20,109,100 9,870,077,000 3,247 115.349 496 T/J 314,200 494 B 923,700 104 BKDP Bukit Darmo Property Tbk --U6---2 50 51 50 50 0 74,900 3,745,200 7 41.667 51 J 42,000 50 T/B 25,600 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 214,400 10,720,000 27 3.455 50 T/J 131,376,700 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 65 68 61 68 3 150,000 9,672,200 14 156.035 68 T/J 32,100 61 B 7,700 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 600 30,000 3 0.658 50 T/J 109,598,000 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---2 498 498 490 490 -8 121,700 60,331,000 122 376.923 492 J 2,100 490 T/B 10,300 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 252 250 250 -2 6,000 1,500,600 5 78.125 260 J 5,000 250 T/B 5,000 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,160 4,310 4,180 4,200 40 63,741,100 269,861,635,000 10,149 1,265.567 4,210 J 176,800 4,200 T/B 416,900 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 51 51 51 0 134,400 6,854,400 4 10.200 52 J 100,000 51 T/B 15,600 113 BMTR Global Mediacom Tbk. --M9K--1 204 210 204 206 2 15,122,000 3,121,069,000 753 167.671 206 T/J 207,100 204 B 1,244,200 114 BNBA Bank Bumi Arta Tbk. --U8---1 278 294 280 280 2 27,800 7,946,800 10 175.000 286 J 10,000 280 T/B 30,200 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 69,858,100 0 B 0 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 615 630 615 620 5 3,609,200 2,242,478,000 487 4.578 620 T/J 1,532,700 615 B 1,065,700 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 150 147 148 0 693,600 103,145,600 120 1.763 148 T/J 71,300 147 B 700 118 BNLI Bank Permata Tbk. --M8K--1 1,220 1,235 1,220 1,225 5 4,671,800 5,725,870,000 281 13.338 1,230 J 27,200 1,225 T/B 35,300 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,340 1,340 1,250 1,335 -5 8,711,700 11,376,787,500 251 1,296.117 1,335 T/J 2,500 1,315 B 110,900 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 138 140 132 140 2 43,700 6,046,900 39 80.000 137 J 3,000 133 B 5,100 121 BOLT Garuda Metalindo Tbk. --U4---2 710 665 665 665 -45 100 66,500 1 120.909 840 J 200 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 77 83 75 78 1 8,527,600 670,849,600 863 19.500 78 T/J 219,400 77 B 20,300 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 116,300 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 83 84 80 84 1 600 50,000 4 84.000 84 T/J 54,000 80 B 100 126 BRAM Indo Kordsa Tbk. --U4---1 4,920 4,980 4,920 4,980 60 200 990,000 2 193.816 6,150 J 100 4,980 T/B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 256 270 248 248 -8 74,196,400 19,184,042,000 5,678 48.627 250 J 492,500 248 T/B 245,800 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 26,600 1,330,000 12 7.874 50 T/J 41,339,800 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 1,000 1,000 1,000 0 1,200 1,200,000 1 750.300 1,025 J 12,800 1,000 T/B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 1,285 1,335 1,200 1,210 -75 99,201,400 124,862,287,500 11,222 473.155 1,215 J 221,200 1,210 T/B 1,087,300 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 690 665 665 -5 16,202,800 10,853,364,500 3,088 130.263 665 T/J 3,065,000 660 B 2,837,200 132 BSIM Bank Sinarmas Tbk. --U8---1 476 474 474 474 -2 500 237,000 2 323.287 474 T/J 52,900 456 B 2,100 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,390 1,300 1,295 1,295 -95 28,600 37,065,000 26 66.410 1,295 T/J 84,000 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 10,890,600 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---2 151 150 150 150 -1 100 15,000 1 500.952 160 J 2,500 151 B 400 138 BTPN Bank BTPN Tbk. --U8---1 1,830 1,870 1,830 1,830 0 140,400 258,109,000 50 354.265 1,840 J 1,000 1,830 T/B 6,700 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,290 2,360 2,170 2,320 30 31,311,700 71,553,827,000 8,470 237.949 2,330 J 319,800 2,320 T/B 426,400 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 93 87 89 1 395,600 35,307,300 55 48.236 89 T/J 862,600 88 B 69,700 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 975 975 915 975 0 1,500 1,456,000 9 165.254 975 T/J 18,600 920 B 500 142 BULL Buana Lintas Lautan Tbk. --M7---1 189 206 191 200 11 77,116,700 15,037,442,300 1,916 19.558 202 J 284,400 200 T/B 1,416,700 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,595,200 279,760,000 96 2.902 50 T/J 336,698,200 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 58 55 58 0 14,100 801,400 11 44.615 58 T/J 4,200 57 B 58,400 145 BVIC Bank Victoria International Tbk. --U8---1 59 62 57 60 1 135,500 8,117,600 33 56.736 60 T/J 93,800 58 B 17,900 146 BWPT Eagle High Plantations Tbk. --U1---1 79 83 77 77 -2 13,447,600 1,065,091,900 619 16.841 78 J 319,400 77 T/B 920,500 147 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 28,700 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 28,500 1,425,000 6 29.762 50 T/J 1,384,300 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 194 198 192 198 4 345,800 67,874,000 100 60.000 198 T/J 28,800 197 B 1,500 150 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---2 326 336 324 326 0 111,236,500 36,781,856,000 1,781 316.505 328 J 11,000 326 T/B 189,800 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 7,579,000 378,955,400 84 28.571 50 T/J 560,000 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 5,300 2,020,400 9 708.844 390 J 1,000 386 B 5,000 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 464 510 418 418 -46 5,487,700 2,505,466,600 1,470 119.429 418 T/J 902,300 0 B 0 155 CASS Cardig Aero Services Tbk. --U7---2 462 430 430 430 -32 5,900 2,537,000 8 107.500 430 T/J 23,200 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 115 128 114 115 0 15,300 1,818,200 54 71.875 115 T/J 10,200 114 B 2,400 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 250 254 246 248 -2 231,800 57,139,400 43 99.200 248 T/J 9,800 246 B 59,100 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,520 1,520 1,470 1,475 -45 278,600 411,225,000 84 304.752 1,475 T/J 39,700 1,465 B 400 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 55 54 54 0 254,900 13,800,000 43 345.600 55 J 798,600 54 T/B 478,200 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 177 180 170 170 -7 406,700 71,606,200 45 13.303 177 J 681,600 170 T/B 163,900 161 CINT Chitose Internasional Tbk. XDU5---2 276 280 272 280 4 42,800 11,777,400 6 84.848 280 T/J 30,900 270 B 1,500 162 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 100 163 CITY Natura City Developments Tbk. --U6---1 52 52 50 52 0 4,800 241,200 5 43.333 52 T/J 16,700 50 B 314,700 164 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 2,220 2,220 2,090 2,090 -130 6,500 13,784,000 28 1,161.111 2,120 J 8,100 2,090 T/B 300 166 CLEO Sariguna Primatirta Tbk. --M5K--1 470 478 470 472 2 6,908,500 3,270,479,200 874 2,052.174 474 J 134,600 472 T/B 142,900 167 CLPI Colorpak Indonesia Tbk. --U9---2 695 695 650 655 -40 37,500 25,628,000 25 327.500 665 J 100 655 T/B 1,100 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,450 1,390 1,390 -60 66,200 94,015,500 9 133.007 1,615 J 100 1,390 T/B 1,200 169 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 99,022,700 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---2 260 254 252 252 -8 20,200 5,126,400 3 458.182 252 T/J 400 242 B 100 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 830 830 830 830 0 100 83,000 1 419.192 905 J 1,600 0 B 0 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 52,319,100 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,290 4,430 4,300 4,370 80 10,091,900 44,200,073,000 4,740 19,902.537 4,370 T/J 13,100 4,360 B 126,900 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 300 15,000 2 40.000 50 T/J 14,470,900 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,600 180,000 13 45.455 50 T/J 128,697,100 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 338 0 0 338 0 0 0 0 170.565 368 J 500 332 B 400 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 50 J 1,280,800 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 167 177 0 157,300 27,529,500 46 90.306 177 T/J 17,800 176 B 200 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 292 312 274 294 2 2,013,700 584,438,400 433 235.200 294 T/J 6,300 292 B 400 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 100 183 CTRA Ciputra Development Tbk. --M6XX-1 520 530 515 515 -5 7,375,100 3,852,415,500 1,311 115.306 520 J 412,300 515 T/B 287,100 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 700 35,000 2 2.105 50 T/J 350,000 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 228 228 214 216 -12 13,764,400 3,000,861,000 727 211.765 216 T/J 80,000 0 B 0 186 DART Duta Anggada Realty Tbk. --U6---1 290 290 270 270 -20 10,300 2,791,000 5 49.913 270 T/J 500 0 B 0 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 595 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 110 112 107 108 -2 2,905,700 314,223,400 382 72.000 109 J 15,500 108 T/B 35,300 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,840 1,840 1,840 1,840 0 3,000 5,520,000 4 3,693.148 1,845 J 1,200 1,835 B 1,500 190 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 221,309,000 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 390 400 390 398 8 2,100 826,000 6 346.087 400 J 999,700 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 11,449,800 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 2,120 J 4,500 1,695 B 1,100 194 DILD Intiland Development Tbk. --U6---1 232 230 222 230 -2 88,400 20,174,800 30 40.079 230 T/J 4,975,000 228 B 30,000 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 840 865 790 865 25 18,200 15,055,500 30 29.322 865 T/J 3,200 840 B 300 196 DKFT Central Omega Resources Tbk. --M2---2 95 98 94 96 1 3,330,200 320,842,900 349 246.596 97 J 256,200 96 T/B 113,200 197 DLTA Delta Djakarta Tbk. --U5---1 4,560 4,560 4,250 4,250 -310 97,200 417,405,000 144 25,404.985 4,250 T/J 151,800 0 B 0 198 DMAS Puradelta Lestari Tbk. XDM6K--1 148 152 148 150 2 42,175,700 6,315,142,800 2,086 71.429 151 J 4,195,300 150 T/B 70,100 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 97 115 95 104 7 19,407,100 2,068,021,500 1,908 45.217 105 J 244,500 104 T/B 118,300 200 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 940 955 0 1,900 1,792,000 13 104.372 955 T/J 104,600 940 B 6,100 201 DNAR Bank Oke Indonesia Tbk. --U8---1 236 222 220 222 -14 200 44,200 2 201.818 222 T/J 600 220 B 3,300 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,580 3,550 3,510 3,540 -40 700 2,474,000 5 3,109.655 3,540 T/J 1,300 3,510 B 100 203 DOID Delta Dunia Makmur Tbk. --M2---1 134 141 134 135 1 54,102,000 7,426,077,600 2,028 182.768 136 J 2,130,600 135 T/B 25,300 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 0 0 181 0 0 0 0 58.808 200 J 100 172 B 2,000 205 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 76 -1 319,700 23,863,400 48 43.253 76 T/J 161,700 75 B 500 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 312 320 2 1,714,100 541,923,000 147 86.486 322 J 63,100 316 B 205,700 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,525 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 408 460 400 430 22 1,005,100 435,140,800 318 85.149 436 J 10,900 430 T/B 516,700 210 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,650 J 100 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,590 2,410 2,410 2,410 -180 10,800 26,028,000 16 887.101 2,410 T/J 76,500 0 B 0 212 DWGL Dwi Guna Laksana Tbk. --U9---2 208 260 194 210 2 3,900 869,600 9 140.000 220 J 100 210 T/B 100 213 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 1,470,600 73,530,200 14 14.286 50 T/J 520,800 0 B 0 214 EAST Eastparc Hotel Tbk. --M9---2 56 57 53 56 0 186,400 10,469,800 36 42.105 56 T/J 5,700 55 B 129,700 215 ECII Electronic City Indonesia Tbk. --U9---2 695 695 650 695 0 15,000 10,290,000 5 17.160 695 T/J 88,100 655 B 100 216 EKAD Ekadharma International Tbk. --U3---1 910 920 905 910 0 196,700 179,429,000 128 2,310.114 910 T/J 8,200 905 B 10,300 217 ELSA Elnusa Tbk. --M2K--1 208 218 208 212 4 49,903,000 10,631,960,800 3,385 53.000 212 T/J 1,628,100 210 B 1,466,200 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 590,908,700 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 199 J 39,900 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,225 4,900 4,860 4,860 -365 40,000 195,471,000 16 675.000 4,860 T/J 2,600 0 B 0 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 33,400 1,670,000 16 4.169 50 T/J 8,670,700 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 117 124 117 118 1 18,423,100 2,214,857,900 1,642 31.892 119 J 40,000 118 T/B 1,469,100 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,820 1,795 1,810 10 32,900 59,591,000 18 1,266.363 1,810 T/J 10,000 1,800 B 1,200 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,195 1,235 1,195 1,235 40 8,996,200 10,988,471,000 1,976 123.500 1,240 J 132,900 1,235 T/B 1,888,900 225 ERTX Eratex Djaja Tbk. --U4---2 122 131 129 129 7 300 39,100 2 54.751 128 J 300 0 B 0 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 160 155 155 0 5,500 856,800 6 95.092 160 J 225,100 155 T/B 114,600 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 156 149 153 3 10,144,800 1,526,257,500 415 284.858 153 T/J 58,800 152 B 96,700 228 ESTA Esta Multi Usaha Tbk. --U9---2 105 106 103 103 -2 2,323,500 241,723,200 173 85.833 104 J 1,000 103 T/B 111,000 229 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 482,700 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 51 52 51 51 0 400 20,500 3 4.200 54 J 95,400 51 T/B 20,000 231 EXCL XL Axiata Tbk. --M7BX-1 2,320 2,430 2,340 2,380 60 15,509,100 37,088,558,000 5,620 120.787 2,380 T/J 560,700 2,370 B 72,600 232 FAST Fast Food Indonesia Tbk. --U9---2 1,055 1,065 1,055 1,065 10 1,000 1,063,500 5 3,349.794 1,085 J 100 1,065 T/B 1,700 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 6,850 6,850 0 1,100 7,535,000 3 1,569.805 6,800 J 500 6,375 B 100 234 FILM MD Pictures Tbk. --U9---1 120 120 118 119 -1 1,414,200 168,394,700 256 56.667 119 T/J 400 118 B 287,000 235 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---2 114 130 114 115 1 3,823,700 460,526,500 738 23.000 116 J 56,900 115 T/B 32,000 237 FISH FKS Multi Agro Tbk. --U9---2 2,660 2,660 2,660 2,660 0 100 266,000 1 2,128.000 2,660 T/J 100 0 B 0 238 FITT Hotel Fitra International Tbk. --U9---2 54 56 53 55 1 8,300 448,200 15 53.922 55 T/J 34,000 53 B 1,900 239 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 240 FOOD Sentra Food Indonesia Tbk. --U5---2 86 87 85 85 -1 43,400 3,730,600 42 62.963 86 J 5,000 84 B 13,300 241 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 105 J 100 81 B 5,000 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 3,887,900 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 83 86 82 85 2 119,000 9,828,500 38 25.783 85 T/J 46,100 83 B 10,500 244 FREN Smartfren Telecom Tbk. --U7---1 100 103 99 100 0 54,534,600 5,475,935,600 3,040 5.556 101 J 2,708,600 100 T/B 197,900 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 101 109 100 106 5 29,900 3,081,900 22 96.364 106 T/J 6,900 100 B 57,400 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 1,584,200 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 53 52 50 52 -1 517,800 26,443,200 52 32.500 53 J 41,000 52 T/B 96,600 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 0 0 1,450 0 0 0 0 1,160.000 1,495 J 300 1,465 B 100 249 GEMA Gema Grahasarana Tbk. --U9---2 350 344 330 344 -6 50,500 17,004,600 9 764.444 344 T/J 10,500 0 B 0 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 251 GGRM Gudang Garam Tbk. --M5B3-1 44,200 44,750 43,800 44,050 -150 934,800 41,312,147,500 3,115 1,719.024 44,200 J 1,700 44,050 T/B 4,200 252 GGRP Gunung Raja Paksi Tbk. --U3---2 278 0 0 278 0 0 0 0 33.095 342 J 5,400 278 B 3,400 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 0 0 1,200 0 0 0 0 102.564 1,350 J 800 1,120 B 2,300 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 206 252 210 246 40 363,243,100 86,362,113,600 18,640 33.069 246 T/J 6,779,900 244 B 1,171,400 255 GJTL Gajah Tunggal Tbk. --M4---1 330 338 328 332 2 1,132,500 376,494,400 267 65.180 332 T/J 140,500 330 B 15,100 256 GLOB Global Teleshop Tbk. --U9---2 266 270 248 248 -18 5,500 1,370,000 5 21.565 248 T/J 9,200 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 208 220 194 194 -14 347,000 67,998,000 181 85.841 200 J 11,000 194 T/B 8,200 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 75 91 75 84 9 84,347,400 7,121,004,800 4,001 21.000 84 T/J 370,600 83 B 561,700 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 0 0 15,450 0 0 0 0 2,686.957 14,825 J 600 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 186 185 181 181 -5 2,500 452,900 3 107.101 185 J 2,400 181 T/B 2,400 261 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 262 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,225 1,265 1,225 1,260 35 36,300 45,542,500 37 98.054 1,265 J 600 1,260 T/B 3,800 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 200,300 10,015,000 22 21.568 50 T/J 1,485,600 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 9.091 111 J 200 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 82 85 77 80 -2 187,600 14,522,500 13 69.565 83 J 10,000 80 T/B 100 267 GWSA Greenwood Sejahtera Tbk. --U6---1 91 92 85 91 0 1,102,900 97,635,000 53 36.400 91 T/J 26,500 87 B 20,000 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 11,836,000 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 131.579 50 T/J 8,209,700 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---1 595 555 555 555 -40 400 222,000 2 105.714 555 T/J 3,100 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 2,860 2,950 2,860 2,900 40 369,000 1,069,999,000 309 78.378 2,900 T/J 49,500 2,870 B 1,900 274 HELI Jaya Trishindo Tbk. --U7---2 187 199 186 199 12 18,500 3,565,400 13 180.909 199 T/J 7,200 194 B 100 275 HERO Hero Supermarket Tbk. --U9---1 910 910 900 900 -10 200 181,000 2 1,878.601 910 J 600 850 B 5,400 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,540 2,700 2,530 2,700 160 1,428,300 3,664,085,000 256 826.547 2,700 T/J 30,800 2,620 B 300 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 605 605 605 0 3,000 1,815,000 1 930.769 565 J 100 0 B 0 278 HKMU HK Metals Utama Tbk. --U9---1 80 82 79 81 1 3,122,600 252,337,800 238 35.217 82 J 1,988,900 81 T/B 18,200 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,635 1,685 1,630 1,640 5 39,569,300 65,418,191,500 5,797 8,186.901 1,645 J 44,100 1,640 T/B 472,200 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 745 760 700 700 -45 36,786,400 26,730,493,500 3,704 225.806 700 T/J 462,100 695 B 1,641,600 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 75 75 70 70 -5 4,900 348,400 8 37.838 75 J 5,000 71 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---1 210 218 202 216 6 63,600 13,521,600 44 72.000 218 J 25,200 216 T/B 7,600 285 HRUM Harum Energy Tbk. --M2K--1 1,275 1,300 1,255 1,270 -5 130,300 165,784,000 68 24.423 1,275 J 4,000 1,270 T/B 31,400 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 44,886,500 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 9,400 J 200 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,675 9,775 9,550 9,625 -50 7,505,800 72,339,710,000 6,520 356.812 9,650 J 2,600 9,625 T/B 93,700 290 ICON Island Concepts Indonesia Tbk. --U9---2 56 70 56 56 0 46,400 2,744,700 22 107.494 57 J 19,100 56 T/B 11,000 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 120 120 112 113 -7 410,400 46,272,200 68 8.828 118 J 91,300 113 T/B 76,100 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 129 139 123 128 -1 5,900 769,400 10 121.905 129 J 500 127 B 2,000 293 IFSH Ifishdeco Tbk. --U2---2 318 0 0 318 0 0 0 0 72.273 316 J 200 296 B 300 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 240 230 238 -2 57,100 13,479,000 11 155.556 238 T/J 5,000 236 B 100 295 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 2,100 105,000 2 14.286 50 T/J 24,772,700 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 288 290 286 290 2 442,200 127,209,600 79 241.667 290 T/J 211,000 288 B 49,200 298 IKBI Sumi Indo Kabel Tbk. --U4---2 220 220 220 220 0 3,000 660,000 1 19.951 234 J 900 212 B 13,500 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 500 535 500 525 25 889,500 461,861,500 321 70.482 530 J 47,100 525 T/B 5,700 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 146 152 138 139 -7 1,939,900 282,025,100 192 27.800 140 J 56,100 139 T/B 20,000 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,080 1,075 1,080 0 553,100 595,407,000 25 284.211 1,080 T/J 20,000 1,070 B 4,700 302 INAF Indofarma (Persero) Tbk. --U5---1 1,110 1,125 1,090 1,095 -15 1,575,900 1,734,410,500 683 438.000 1,100 J 14,600 1,095 T/B 37,400 303 INAI Indal Aluminium Industry Tbk. --U3---2 324 324 324 324 0 500 162,000 1 118.291 366 J 500 324 T/B 100 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,700 85,000 4 40.650 50 T/J 1,255,100 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 374 0 0 374 0 0 0 0 40.451 374 J 33,100 348 B 1,000 306 INCO Vale Indonesia Tbk. --M2XX-1 2,830 3,100 2,830 3,090 260 29,645,300 90,035,226,000 5,729 1,261.224 3,090 T/J 2,644,400 3,080 B 21,100 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,500 6,700 6,500 6,625 125 9,168,700 60,712,317,500 5,786 1,134.049 6,625 T/J 23,400 6,600 B 10,300 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 78 78 73 73 -5 364,200 26,735,800 74 66.364 73 T/J 162,300 0 B 0 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,000 2,000 1,990 1,990 -10 12,800 25,575,000 30 268.017 2,000 J 2,500 1,990 T/B 3,400 310 INDS Indospring Tbk. --M4---1 1,810 1,790 1,720 1,775 -35 6,500 11,263,000 6 166.406 1,805 J 100 1,720 B 400 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 300 15,000 1 4.000 50 T/J 24,300 0 B 0 312 INDY Indika Energy Tbk. XDM2K--1 725 760 735 740 15 8,179,000 6,098,185,000 1,505 25.085 745 J 91,900 740 T/B 181,400 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,175 5,250 5,100 5,100 -75 2,545,400 13,095,755,000 2,478 262.796 5,125 J 5,000 5,100 T/B 66,700 314 INOV Inocycle Technology Group Tbk. --M3---2 316 316 294 294 -22 65,800 19,791,600 17 117.600 294 T/J 61,400 0 B 0 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 55 58 55 56 1 480,100 26,962,200 58 0.320 56 T/J 96,200 55 B 5,246,500 316 INPP Indonesian Paradise Property Tbk. --U9---2 705 745 670 700 -5 2,000 1,464,500 7 666.667 700 T/J 7,300 680 B 100 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,690 3,700 3,570 3,630 -60 835,000 3,071,244,000 214 1,315.217 3,640 J 500 3,600 B 100 318 INRU Toba Pulp Lestari Tbk. --U3---2 920 0 0 920 0 0 0 0 9.340 895 J 100 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 260 260 260 260 0 100 26,000 1 183.278 268 J 13,500 246 B 15,600 320 INTD Inter Delta Tbk --U9---2 214 264 210 250 36 10,200 2,549,000 9 76.993 246 J 11,300 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,600 10,875 10,550 10,600 0 2,079,900 22,132,360,000 2,873 424.000 10,675 J 2,000 10,600 T/B 22,200 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 300 314 280 306 6 3,014,200 924,970,800 557 18.659 306 T/J 73,900 304 B 81,400 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 177 180 173 180 3 88,400 15,623,000 38 47.368 180 T/J 25,600 174 B 1,100 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 62 60 62 2 63,000 3,809,100 12 29.524 63 J 2,500 60 B 4,000 325 IPTV MNC Vision Networks Tbk. --U9---1 386 400 382 398 12 14,171,600 5,461,545,600 14,019 165.833 398 T/J 233,700 396 B 151,200 326 IRRA Itama Ranoraya Tbk. XDU9---2 540 545 535 545 5 3,515,700 1,892,050,000 275 145.722 550 J 263,700 545 T/B 2,400 327 ISAT Indosat Tbk. --M7K--1 2,100 2,140 2,040 2,050 -50 7,858,100 16,319,624,000 3,964 146.429 2,060 J 23,100 2,050 T/B 2,378,100 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 127 129 124 124 -3 2,575,800 322,809,500 367 42.034 125 J 70,700 124 T/B 141,600 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,450 2,460 2,280 2,280 -170 3,388,400 7,780,541,000 1,911 1,036.364 2,280 T/J 67,300 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 7,850 8,000 7,700 7,875 25 3,280,300 25,900,410,000 3,570 56.250 7,875 T/J 1,500 7,850 B 30,000 332 JAST Jasnita Telekomindo Tbk. --U7---2 117 134 109 109 -8 4,428,100 500,408,600 763 44.309 109 T/J 459,800 0 B 0 333 JAWA Jaya Agra Wattie Tbk. --U1---1 63 61 60 60 -3 54,000 3,245,000 6 12.000 62 J 5,000 59 B 26,000 334 JAYA Armada Berjaya Trans Tbk. --U7---2 58 58 57 58 0 111,100 6,377,700 16 20.139 59 J 29,300 57 B 200,000 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,925 J 100 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 177,558,400 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 590 545 590 110 250,200 147,489,000 8 334.676 590 T/J 200 480 B 858,500 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 438 J 100 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---2 248 232 232 232 -16 3,300 765,600 4 165.714 232 T/J 24,800 0 B 0 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 930 910 920 5 37,803,200 34,799,450,500 4,450 251.504 925 J 417,800 920 T/B 39,300 342 JRPT Jaya Real Property Tbk. --M6K--1 404 410 404 408 4 335,500 136,705,800 98 392.308 408 T/J 6,900 406 B 77,500 343 JSKY Sky Energy Indonesia Tbk. --U4---1 90 90 88 88 -2 2,052,600 182,273,400 273 44.000 89 J 49,300 88 T/B 596,900 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,510 3,640 3,400 3,640 130 27,292,600 96,133,027,000 8,658 214.648 3,640 T/J 873,000 3,630 B 3,300 345 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---2 775 780 770 770 -5 163,300 126,568,500 19 1,711.111 775 J 2,700 770 T/B 7,200 347 KAEF Kimia Farma Tbk. --M5---1 1,320 1,335 1,290 1,295 -25 4,281,500 5,579,889,000 1,358 1,295.000 1,300 J 22,800 1,295 T/B 4,900 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 55 50 53 3 637,100 32,887,700 103 8.972 53 T/J 50,500 52 B 1,000 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 559,000 27,950,300 58 33.333 50 T/J 49,400 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 276 302 274 296 20 85,901,600 24,645,852,200 10,848 296.000 298 J 806,300 296 T/B 64,000 351 KBLI KMI Wire & Cable Tbk. --M4K--1 398 410 390 404 6 4,441,600 1,779,939,400 404 49.089 404 T/J 80,100 402 B 100 352 KBLM Kabelindo Murni Tbk. --U4---2 360 356 336 338 -22 5,100 1,777,800 6 11.267 346 J 700 338 T/B 3,700 353 KBLV First Media Tbk. --U9---2 330 0 0 330 0 0 0 0 87.780 330 J 200 320 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---2 710 720 715 720 10 74,600 53,711,500 16 180.000 715 J 2,300 675 B 25,000 356 KEEN Kencana Energi Lestari Tbk. --M7---1 318 326 302 318 0 1,693,000 513,177,400 38 80.303 318 T/J 25,400 300 B 25,100 357 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 710 720 0 11,400 8,119,000 12 96.000 715 J 6,500 710 B 8,000 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 203,700 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 226 226 226 226 0 100 22,600 1 47.981 212 J 5,300 0 B 0 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 132 135 131 134 2 695,900 92,176,300 127 4.649 134 T/J 225,300 133 B 131,500 361 KINO Kino Indonesia Tbk. --M5---1 2,600 2,750 2,620 2,700 100 958,300 2,588,234,000 570 71.053 2,710 J 11,500 2,700 T/B 115,000 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 188 188 188 188 0 100 18,800 1 62.667 190 J 100 175 B 100 363 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---1 197 200 187 190 -7 1,100 208,600 5 666.667 190 T/J 25,000 185 B 200 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,405 1,440 1,380 1,400 -5 37,146,000 52,008,127,500 4,177 13,654.540 1,400 T/J 253,700 1,395 B 41,900 366 KMTR Kirana Megatara Tbk. --U3---2 280 280 262 278 -2 24,300 6,375,000 14 60.699 278 T/J 2,300 0 B 0 367 KOBX Kobexindo Tractors Tbk. --U9---1 90 91 85 89 -1 111,900 9,912,900 64 22.250 90 J 3,000 89 T/B 4,900 368 KOIN Kokoh Inti Arebama Tbk --U9---2 129 120 120 120 -9 1,800 216,000 5 81.177 125 J 100 120 T/B 1,000 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 500 J 1,000 400 B 2,100 370 KOPI Mitra Energi Persada Tbk. --U7---2 545 545 540 545 0 35,400 19,232,000 13 137.975 550 J 8,900 545 T/B 27,500 371 KOTA DMS Propertindo Tbk. --U6---1 478 480 452 480 2 7,013,500 3,280,358,800 114 240.000 480 T/J 99,500 452 B 5,100 372 KPAL Steadfast Marine Tbk. --U4---1 73 73 68 70 -3 3,485,800 241,108,400 456 60.870 70 T/J 40,800 69 B 68,100 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 22,600 1,130,000 9 29.762 50 T/J 1,253,300 0 B 0 374 KPIG MNC Land Tbk. --M9---2 113 114 112 113 0 1,531,200 173,029,800 38 243.152 113 T/J 505,500 112 B 415,900 375 KRAH Grand Kartech Tbk. --U4---2 470 460 460 460 -10 100 46,000 1 167.273 450 J 19,200 438 B 1,000 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 178 173 174 0 3,436,300 601,460,400 293 21.632 175 J 179,300 174 T/B 108,400 377 KREN Kresna Graha Investama Tbk. --U9---1 126 128 120 126 0 4,448,700 554,288,000 800 1,310.861 126 T/J 202,400 125 B 100 378 LAND Trimitra Propertindo Tbk. --U6---2 240 224 224 224 -16 15,500 3,472,000 13 57.436 224 T/J 505,800 0 B 0 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 21,659,000 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---2 376 0 0 376 0 0 0 0 180.769 366 J 100 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 19,588,900 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 4,800 B 100 384 LINK Link Net Tbk. --M9---1 2,650 2,700 2,480 2,650 0 378,500 992,065,000 1,379 165.625 2,650 T/J 58,600 2,620 B 300 385 LION Lion Metal Works Tbk. --U3---1 220 224 220 224 4 363,700 81,454,000 3 140.290 226 J 100 220 B 6,700 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 300 15,000 1 15.714 50 T/J 891,400 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 88 84 82 82 -6 10,100 828,400 3 11.965 82 T/J 10,500 0 B 0 388 LMSH Lionmesh Prima Tbk. --U3---2 240 238 238 238 -2 1,900 452,200 3 33.056 264 J 200 238 T/B 4,000 389 LPCK Lippo Cikarang Tbk --U6---1 655 700 635 635 -20 2,019,500 1,305,221,000 302 71.594 635 T/J 237,100 630 B 47,800 390 LPGI Lippo General Insurance Tbk. --U8---1 3,460 0 0 3,460 0 0 0 0 155.506 3,550 J 500 3,300 B 500 391 LPIN Multi Prima Sejahtera Tbk --U4---2 186 186 176 177 -9 2,300 413,300 7 80.737 192 J 500 177 T/B 14,600 392 LPKR Lippo Karawaci Tbk. --M6K--1 146 148 141 145 -1 8,411,200 1,221,406,800 755 46.823 145 T/J 195,900 144 B 125,600 393 LPLI Star Pacific Tbk --U9---2 69 69 69 69 0 300 20,700 2 2.129 69 T/J 4,800 66 B 5,000 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,220 1,335 1,235 1,250 30 36,243,500 46,579,185,000 7,602 28.325 1,250 T/J 265,900 1,245 B 218,700 395 LPPS Lippo Securities Tbk. --U8---2 74 75 74 75 1 3,200 237,000 3 5.094 75 T/J 18,200 71 B 200 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 0 0 156 0 0 0 0 17.333 155 J 50,000 0 B 0 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 705 745 705 730 25 29,893,600 21,757,689,000 2,128 188.387 735 J 1,964,900 730 T/B 756,200 398 LTLS Lautan Luas Tbk. --U9---1 416 424 408 408 -8 277,800 114,957,200 43 144.227 410 J 3,400 408 T/B 15,800 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 350 360 350 350 0 204,200 72,213,600 137 122.378 352 J 5,000 350 T/B 26,200 400 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 32,164,600 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 545 560 545 545 0 5,783,600 3,172,043,500 772 309.659 550 J 299,600 545 T/B 148,000 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,600 80,000 3 6.835 50 T/J 919,293,900 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 2,340 2,410 2,340 2,340 0 391,600 928,923,000 353 111.429 2,350 J 1,700 2,340 T/B 6,000 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,630 1,680 1,680 1,680 50 100 168,000 1 100.000 1,660 J 100 1,550 B 100 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 710 670 695 -5 25,759,100 17,766,595,500 4,319 1,115.301 700 J 81,100 695 T/B 3,049,600 408 MARI Mahaka Radio Integra Tbk. --M9---2 137 138 129 136 -1 33,200 4,515,800 9 181.333 136 T/J 20,100 129 B 27,400 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 348 348 340 346 -2 695,600 239,620,400 72 692.000 348 J 159,500 346 T/B 243,600 410 MASA Multistrada Arah Sarana Tbk. --U4---1 388 384 380 384 -4 9,400 3,609,200 4 273.038 400 J 600 384 T/B 40,700 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 5,600 5,600 5,600 -400 100 560,000 1 2,546.184 6,000 J 100 5,600 T/B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,600 1,560 1,600 0 46,800 74,841,000 34 123.077 1,600 T/J 1,900 1,595 B 100 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 320 308 320 10 1,385,300 429,573,200 135 20.000 320 T/J 98,600 310 B 5,000 414 MBTO Martina Berto Tbk. --U5---1 56 61 58 58 2 6,600 383,100 5 7.838 60 J 1,000 58 T/B 5,600 415 MCAS M Cash Integrasi Tbk. --U9---2 920 965 895 895 -25 298,400 272,195,000 120 64.621 910 J 1,700 895 T/B 29,000 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 119 105 107 2 11,071,700 1,230,792,200 1,062 95.971 108 J 200 107 T/B 172,300 417 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,130,300 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,210 1,240 1,215 1,220 10 45,744,300 56,093,555,000 2,230 318.129 1,225 J 13,200 1,220 T/B 427,800 419 MDKI Emdeki Utama Tbk. XDU3---2 128 130 120 130 2 33,300 4,264,000 13 30.422 130 T/J 53,100 125 B 1,300 420 MDLN Modernland Realty Tbk. --M6---1 65 61 61 61 -4 44,642,600 2,723,198,600 539 18.103 61 T/J 77,072,000 0 B 0 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 30,871,800 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 486 496 486 490 4 70,122,900 34,449,849,600 3,512 863.026 492 J 148,400 490 T/B 193,600 423 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 6,000 6,300 0 1,600 9,747,500 5 4,592.238 6,300 T/J 300 6,075 B 200 424 MERK Merck Tbk. --U5---2 2,030 2,070 2,030 2,070 40 1,400 2,878,000 11 5,457.853 2,080 J 300 2,070 T/B 1,300 425 META Nusantara Infrastructure Tbk. --U7---1 89 92 87 90 1 218,500 19,885,400 42 27.266 91 J 12,800 90 T/B 300 426 MFIN Mandala Multifinance Tbk. --U8---2 1,090 1,015 1,015 1,015 -75 5,700 5,785,500 6 1,041.026 1,015 T/J 94,300 0 B 0 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 540 600 505 580 40 99,800 52,468,500 57 290.000 580 T/J 26,300 530 B 2,000 428 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--1 675 690 675 680 5 2,067,200 1,406,546,000 129 302.222 680 T/J 135,800 675 B 10,000 430 MICE Multi Indocitra Tbk. --U9---2 316 318 314 318 2 3,600 1,137,600 12 64.898 318 T/J 400 314 B 1,500 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 500,400 700,560,000 7 509.091 1,500 J 1,000,000 1,400 T/B 499,600 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,920 2,020 1,920 1,990 70 4,170,900 8,174,215,000 2,764 117.163 1,990 T/J 36,200 1,960 B 500 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 2,100 105,000 2 238.095 50 T/J 735,200 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 5,614,800 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 11,072,400 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 10,025 10,050 10,000 10,025 0 12,100 121,085,000 15 63,853.503 10,400 J 2,000 10,025 T/B 11,100 439 MLIA Mulia Industrindo Tbk --U3---2 525 530 520 520 -5 8,572,000 4,491,940,500 285 86.848 520 T/J 37,200 515 B 8,100 440 MLPL Multipolar Tbk. --M9---1 51 52 51 51 0 1,373,300 70,038,700 39 5.850 51 T/J 379,000 50 B 8,218,800 441 MLPT Multipolar Technology Tbk. --U9---1 378 390 374 388 10 55,200 21,085,600 40 80.833 390 J 2,700 388 T/B 1,000 442 MMLP Mega Manunggal Property Tbk. --M6---2 136 139 136 139 3 40,300 5,521,700 7 23.761 140 J 5,040,000 135 B 21,300 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 865 840 845 -10 57,295,200 48,673,273,500 12,984 93.889 845 T/J 688,800 840 B 2,853,700 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 189.655 1,095 J 100 1,040 B 500 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 555 535 545 10 949,000 513,184,500 236 36.333 545 T/J 10,800 540 B 50,000 446 MPOW Megapower Makmur Tbk. --U7---2 64 67 62 63 -1 9,600 603,700 15 31.500 63 T/J 17,900 62 B 700 447 MPPA Matahari Putra Prima Tbk. --U9---1 108 111 105 108 0 1,167,600 125,352,900 152 45.407 108 T/J 68,600 107 B 74,500 448 MPRO Maha Properti Indonesia Tbk. --U6---2 770 770 720 720 -50 2,500 1,825,000 8 654.545 760 J 4,700 720 T/B 300 449 MRAT Mustika Ratu Tbk. --U5---1 124 125 124 125 1 153,400 19,042,800 16 19.231 125 T/J 79,000 124 B 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---2 298 318 280 318 20 169,100 53,432,800 29 63.600 318 T/J 61,600 316 B 3,000 452 MSKY MNC Sky Vision Tbk. --U9---1 995 1,000 1,000 1,000 5 600 600,000 2 65.789 1,000 T/J 64,800 995 B 1,000 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,185 1,135 1,180 0 398,400 464,207,500 337 2,124.289 1,185 J 1,400 1,180 T/B 547,300 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 94,130,700 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 378 378 378 378 0 1,900 718,200 3 158.923 378 T/J 300 0 B 0 456 MTPS Meta Epsi Tbk. --U7---2 220 220 206 206 -14 37,200 7,664,600 24 64.375 206 T/J 115,400 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 0 0 200 0 0 0 0 51.249 200 J 105,400 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 51 50 51 0 97,700 4,896,400 12 51.000 51 T/J 68,700 50 B 16,700 460 MYOH Samindo Resources Tbk. --U2---1 1,085 1,060 1,010 1,010 -75 226,500 232,390,500 110 120.299 1,010 T/J 43,900 0 B 0 461 MYOR Mayora Indah Tbk. --M5KB-1 2,090 2,190 2,090 2,130 40 2,039,500 4,367,843,000 1,229 10,655.328 2,130 T/J 459,000 2,120 B 5,400 462 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 50 50 -2 13,300 667,700 3 7.516 51 J 700 50 T/B 96,800 465 NASA Ayana Land International Tbk. --U9---2 185 185 173 185 0 700 123,700 4 179.612 185 T/J 199,800 0 B 0 466 NATO Nusantara Properti Internasional Tbk. --U9---2 472 484 440 440 -32 191,100 85,922,200 54 427.184 484 J 1,000 440 T/B 100 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 116 0 0 116 0 0 0 0 69.048 132 J 39,100 116 B 200 468 NFCX NFC Indonesia Tbk. --U9---2 1,810 1,810 1,805 1,805 -5 500 904,500 4 97.568 1,810 J 1,200,600 0 B 0 469 NICK Charnic Capital Tbk. --U9---2 338 0 0 338 0 0 0 0 169.000 334 J 100 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 424 434 412 422 -2 1,596,000 675,090,600 625 129.846 424 J 6,000 422 T/B 11,100 471 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---2 139 0 0 139 0 0 0 0 132.381 139 J 119,100 130 B 1,000 473 NISP Bank OCBC NISP Tbk. --U8---1 700 720 700 700 0 95,900 67,843,500 34 848.238 735 J 1,000 700 T/B 500 474 NOBU Bank Nationalnobu Tbk. --U8---1 900 850 840 840 -60 6,900 5,847,000 8 224.000 900 J 1,500 840 T/B 7,300 475 NRCA Nusa Raya Cipta Tbk. --U6---1 256 276 260 268 12 1,156,400 308,157,600 89 31.529 274 J 2,000 268 T/B 260,700 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 2,500 125,000 4 33.333 50 T/J 27,764,500 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 133 139 124 125 -8 39,100 4,871,400 65 56.818 125 T/J 4,700 124 B 2,600 478 OASA Protech Mitra Perkasa Tbk. --U7---2 386 0 0 386 0 0 0 0 203.158 384 J 1,800 0 B 0 479 OCAP Onix Capital Tbk. --U9---2 126 118 118 118 -8 3,900 460,200 4 59.000 125 J 7,000 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 68 84 67 78 10 7,027,500 536,399,900 674 195.151 78 T/J 280,500 77 B 274,500 481 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 89 90 89 90 1 311,100 27,955,600 29 66.667 91 J 204,400 90 T/B 62,400 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,940,800 0 B 0 484 PALM Provident Agro Tbk. --U1---2 180 0 0 180 0 0 0 0 49.198 242 J 100 168 B 8,500 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 70 79 70 70 0 3,530,300 253,942,900 420 70.000 71 J 109,000 70 T/B 408,200 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 71 93 69 69 -2 64,400 4,510,500 36 63.889 75 J 2,000 69 T/B 8,200 487 PANR Panorama Sentrawisata Tbk. --U9---1 51 53 50 50 -1 2,609,300 133,127,600 145 29.999 51 J 1,400 50 T/B 3,497,400 488 PANS Panin Sekuritas Tbk. --U8---1 720 755 705 755 35 1,697,400 1,248,235,000 103 549.091 760 J 2,000 750 B 100 489 PBID Panca Budi Idaman Tbk. --U3---1 900 910 900 905 5 4,200 3,801,000 6 106.471 910 J 144,700 900 B 200 490 PBRX Pan Brothers Tbk. --M4---1 174 180 174 176 2 269,700 47,534,700 68 311.504 176 T/J 8,100 174 B 20,000 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 735 J 100 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 214 218 202 218 4 800 172,000 6 145.333 220 J 23,500 218 T/B 3,200 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 490 470 456 470 -20 400 186,600 4 235.000 490 J 10,200 460 B 500 494 PEGE Panca Global Kapital Tbk. --U9---2 190 180 178 178 -12 700 125,200 3 384.566 178 T/J 14,600 0 B 0 495 PEHA Phapros Tbk. --U5---2 995 1,075 995 1,070 75 193,400 197,973,500 103 89.316 1,070 T/J 19,300 1,060 B 3,100 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 815 865 815 860 45 318,826,400 268,166,477,500 13,142 286.667 865 J 4,673,700 860 T/B 7,933,400 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 81 88 78 85 4 3,000 246,500 8 106.250 85 T/J 14,400 78 B 3,600 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 0 0 300 0 0 0 0 400.000 298 J 200 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 230 218 214 214 -16 233,600 50,009,600 46 32.923 214 T/J 69,900 0 B 0 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 410 414 408 408 -2 260,400 106,847,800 54 79.610 414 J 400 408 T/B 36,700 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 200 10,000 2 12.500 50 T/J 3,966,000 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 2,330 2,390 2,280 2,280 -50 1,700 3,973,000 7 946.097 2,390 J 500 2,280 T/B 200 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 129 129 129 129 0 23,800 3,070,200 7 103.200 131 J 62,700 129 T/B 1,236,400 505 PNBN Bank Pan Indonesia Tbk --M8K--1 720 725 715 715 -5 856,400 615,098,000 173 1,190.476 725 J 9,500 715 T/B 26,600 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 400 20,000 2 50.000 50 T/J 4,846,700 0 B 0 507 PNIN Paninvest Tbk. --U8---1 800 855 825 840 40 301,500 255,913,500 43 893.237 845 J 128,000 840 T/B 200 508 PNLF Panin Financial Tbk. --M8K--1 176 177 175 176 0 7,140,900 1,255,610,100 458 190.229 177 J 598,800 176 T/B 100,000 509 PNSE Pudjiadi & Sons Tbk. --U9---2 540 0 0 540 0 0 0 0 269.817 590 J 100 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 79 81 74 74 -5 1,080,400 79,976,000 1,608 54.815 74 T/J 347,000 0 B 0 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,230 1,145 1,145 1,145 -85 22,900 26,220,500 9 70.031 1,145 T/J 15,900 0 B 0 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,125 6,950 6,050 6,950 825 421,300 2,701,422,500 603 1,130.081 7,000 J 3,000 6,950 T/B 800 513 POLU Golden Flower Tbk. --U4---2 680 845 635 635 -45 6,900 4,464,000 11 220.486 635 T/J 11,900 0 B 0 514 POLY Asia Pacific Fibers Tbk --U4---2 50 52 50 50 0 591,000 30,057,600 39 0.429 50 T/J 83,800 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 400 20,000 4 31.736 50 T/J 36,347,600 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 490 466 486 -14 1,700 802,600 5 90.841 466 J 200 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 26,000 1,300,000 9 33.333 50 T/J 13,909,100 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 605 605 595 600 -5 1,437,800 864,524,000 405 40.000 605 J 700 600 T/B 220,700 519 PPRE PP Presisi Tbk. --U7---1 146 148 141 147 1 21,092,300 3,063,912,700 2,692 34.186 147 T/J 168,900 146 B 1,500 520 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 29,497,800 1,475,671,600 531 108.108 51 J 60,668,500 50 T/B 19,335,100 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 156 155 146 155 -1 600 88,500 2 87.260 155 T/J 3,900 146 B 1,000 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,380 3,350 3,180 3,190 -190 70,100 226,670,000 67 49.077 3,260 J 15,000 3,190 T/B 5,000 523 PRIM Royal Prima Tbk. --U9---2 286 280 280 280 -6 100 28,000 1 56.000 286 J 700 280 T/B 3,900 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 194 188 188 -2 20,142,400 3,829,957,200 2,438 609.934 189 J 10,000 188 T/B 54,400 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 129 133 131 131 2 200 26,400 2 13.100 129 J 6,300 120 B 100 526 PSGO Palma Serasih Tbk. --U1---2 112 111 105 105 -7 7,000 749,400 15 100.000 109 J 5,000 0 B 0 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,878,500 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 141 130 141 4 29,900 4,180,100 19 104.444 141 T/J 70,800 138 B 94,900 529 PTBA Bukit Asam Tbk. --M2BX-1 1,895 2,080 1,895 2,060 165 86,015,500 173,339,226,000 15,873 1,791.304 2,070 J 1,858,700 2,060 T/B 143,100 530 PTIS Indo Straits Tbk. --U7---1 86 86 86 86 0 1,900 163,400 6 9.053 104 J 1,000 86 T/B 100 531 PTPP PP (Persero) Tbk. --M6XX-1 660 680 660 665 5 17,362,500 11,613,631,500 1,769 125.000 670 J 319,000 665 T/B 587,900 532 PTPW Pratama Widya Tbk. --U7---2 800 800 785 785 -15 2,066,000 1,635,646,000 135 120.769 785 T/J 34,700 780 B 242,300 533 PTRO Petrosea Tbk. XDM2---1 1,220 1,265 1,235 1,240 20 1,013,800 1,269,756,000 305 992.000 1,240 T/J 10,500 1,235 B 16,700 534 PTSN Sat Nusapersada Tbk --M4---1 164 169 160 164 0 243,500 39,486,900 87 84.828 165 J 1,000 164 T/B 6,800 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 305.882 4,000 J 100 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 278 0 0 278 0 0 0 0 34.674 260 J 100 0 B 0 537 PURA Putra Rajawali Kencana Tbk. --U7---2 82 83 79 81 -1 9,477,400 765,702,100 10,632 77.143 81 T/J 391,700 80 B 654,900 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 103 105 99 100 -3 1,208,200 120,819,200 266 33.333 101 J 385,000 100 T/B 201,400 539 PWON Pakuwon Jati Tbk. --M6B3-1 350 364 348 356 6 52,505,600 18,634,129,600 5,228 1,372.451 356 T/J 418,600 354 B 1,921,900 540 PYFA Pyridam Farma Tbk --U5---2 238 250 226 226 -12 1,204,200 295,517,200 74 221.482 234 J 5,500 226 T/B 72,900 541 PZZA Sarimelati Kencana Tbk. --U9---1 675 700 645 675 0 653,500 440,728,000 712 61.364 680 J 66,600 675 T/B 5,300 542 RAJA Rukun Raharja Tbk. --M7---1 98 100 96 96 -2 5,122,900 497,438,400 522 329.761 97 J 744,800 96 T/B 108,400 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 555 585 545 565 10 10,917,600 6,199,450,500 1,483 353.125 565 T/J 982,300 560 B 170,900 544 RANC Supra Boga Lestari Tbk. --U9---1 350 370 350 350 0 588,600 207,659,200 27 70.000 350 T/J 29,300 348 B 110,100 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 557,800 27,890,000 11 15.994 50 T/J 399,400 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,800 5,750 4,780 5,750 950 3,400 16,462,000 4 302.920 5,200 J 1,000 4,700 B 2,400 547 REAL Repower Asia Indonesia Tbk. --U6---2 56 54 53 53 -3 69,204,900 3,669,119,800 1,715 53.000 53 T/J 19,192,900 0 B 0 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 250 0 0 250 0 0 0 0 115.384 246 J 100 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 108 109 109 109 1 100 10,900 1 17.312 106 J 10,000 101 B 15,500 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 208 210 210 210 2 100 21,000 1 86.048 210 T/J 49,200 200 B 600 551 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---2 428 428 424 426 -2 409,700 173,820,400 97 261.350 426 T/J 49,500 422 B 300 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 0 0 278 0 0 0 0 2,175.274 272 J 9,500 0 B 0 554 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 11,400 570,200 6 79.834 51 J 33,000 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 154 206 144 206 52 590,600 100,715,900 259 206.000 0 J 0 206 T/B 5,108,800 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,200 1,175 1,195 5 1,096,700 1,309,334,000 57 468.627 1,195 T/J 740,300 1,180 B 200 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 199 246 199 200 1 70,500 14,420,500 29 80.000 200 T/J 800 186 B 100 558 SAFE Steady Safe Tbk --U7---2 185 188 185 187 2 279,900 52,340,200 72 18.827 210 J 7,300 187 T/B 2,500 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 136 140 130 135 -1 39,800 5,177,100 11 168.750 135 T/J 174,500 130 B 227,300 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 402 400 400 400 -2 6,100 2,440,000 10 333.333 400 T/J 1,900 392 B 26,000 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,175 0 0 1,175 0 0 0 0 470.000 1,175 J 51,200 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 53 53 53 3 200 10,600 1 45.299 50 J 1,351,700 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 122 131 120 127 5 4,780,400 599,738,100 597 120.952 127 T/J 6,300 126 B 14,500 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,200 J 900 8,625 B 1,200 565 SCMA Surya Citra Media Tbk. --M9XX-1 810 840 790 790 -20 57,395,700 46,609,245,000 3,304 357.380 795 J 110,400 790 T/B 5,585,500 566 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 0 700 35,000 3 27.536 50 T/J 1,357,200 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 95 98 91 98 3 10,900 1,020,300 6 65.417 95 J 20,000 94 B 500 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. CDU8---1 1,120 1,050 1,045 1,045 -75 188,900 197,410,500 13 1,168.838 1,045 T/J 703,700 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 705 705 690 695 -10 5,700 3,965,500 13 369.681 695 T/J 100 690 B 200 571 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,490 2,500 0 12,200 30,503,000 11 106.838 2,500 T/J 24,500 2,490 B 300 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,500 3,500 3,500 0 100 350,000 1 162.648 3,490 J 1,600 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 675 665 670 0 333,800 222,865,000 70 478.571 670 T/J 17,600 665 B 500 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,230 1,260 1,230 1,260 30 4,536,600 5,685,034,000 1,439 217.241 1,265 J 76,100 1,260 T/B 321,500 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,500 5,075 5,275 50 124,800 657,335,000 69 59.910 5,275 T/J 6,400 5,250 B 3,500 576 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 220 208 214 4 6,863,300 1,475,649,000 528 19.455 216 J 103,100 214 T/B 15,700 578 SINI Singaraja Putra Tbk. --U3---2 1,285 1,285 1,250 1,285 0 31,100 39,893,500 12 1,189.815 1,285 T/J 400 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 200 0 B 0 580 SKBM Sekar Bumi Tbk. --U5---2 264 0 0 264 0 0 0 0 229.565 330 J 1,900 266 B 500 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 490 500 488 490 0 168,800 83,740,600 415 70.000 498 J 11,600 488 B 15,500 583 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 5,100 4,990 5,000 10 255,700 1,282,309,000 48 4,347.826 5,025 J 2,700 4,990 B 2,600 585 SMAR Smart Tbk. --U1---2 2,930 2,930 2,930 2,930 0 2,400 7,032,000 6 968.083 3,070 J 100 2,940 B 200 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 306 312 300 300 -6 10,823,700 3,308,846,400 1,808 53.571 302 J 52,700 300 T/B 80,200 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,100 1,155 1,095 1,095 -5 22,000 24,968,500 29 1,322.464 1,135 J 500 1,095 T/B 6,500 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 79 78 78 78 -1 5,100 397,800 3 9.882 84 J 3,200 76 B 9,900 589 SMDR Samudera Indonesia Tbk. --U7---1 153 153 150 152 -1 50,700 7,703,800 19 610.001 152 T/J 1,500 151 B 300 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,450 7,625 7,250 7,450 0 5,640,000 42,016,857,500 3,690 2,592.386 7,475 J 38,100 7,450 T/B 570,100 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 186 200 180 180 -6 10,500 1,893,600 9 93.264 186 J 1,000 179 B 200 592 SMMA Sinarmas Multiartha Tbk. --U8---1 11,800 11,600 11,600 11,600 -200 50,800 589,280,000 5 864.723 0 J 0 11,600 T/B 300 593 SMMT Golden Eagle Energy Tbk. --U2---2 82 86 78 81 -1 57,500 4,627,900 21 189.500 81 T/J 1,500 80 B 26,000 594 SMRA Summarecon Agung Tbk. --M6K--1 430 438 430 432 2 8,629,700 3,732,457,600 772 709.826 434 J 161,300 432 T/B 1,982,700 595 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 1,165 1,195 1,155 1,155 -10 1,975,400 2,302,460,000 561 3,085.018 1,160 J 600 1,155 T/B 19,000 597 SOCI Soechi Lines Tbk. --M7---1 141 155 132 138 -3 34,048,100 4,681,160,200 2,616 25.091 138 T/J 1,608,400 137 B 226,800 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,960 J 300 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 418 0 0 418 0 0 0 0 151.449 410 J 10,000 390 B 1,000 600 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---1 276 280 276 280 4 1,400 386,800 2 125.516 278 J 10,700 266 B 2,800 602 SPTO Surya Pertiwi Tbk. --M9K--2 560 555 525 555 -5 62,100 32,821,000 30 47.845 560 J 200 525 B 43,700 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 197 200 196 196 -1 2,718,900 539,276,100 320 111.378 196 T/J 167,000 195 B 92,700 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 148 148 138 138 -10 356,000 49,190,300 76 147.277 138 T/J 168,700 0 B 0 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 163 158 159 -2 14,578,100 2,332,810,100 986 66.250 160 J 2,112,300 159 T/B 2,402,200 606 SRSN Indo Acidatama Tbk --U3---1 54 56 53 54 0 2,113,600 114,098,600 155 9.835 55 J 390,300 54 T/B 178,000 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,970 3,000 2,900 2,900 -70 74,500 218,090,000 124 52.727 2,900 T/J 1,290,500 2,890 B 12,200 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 282 298 280 298 16 15,574,200 4,559,592,000 1,514 122.256 298 T/J 9,878,100 296 B 505,300 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 905 895 895 0 11,900 10,684,500 17 133.582 900 J 129,800 895 T/B 5,800 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 580 J 400 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 139 139 137 139 0 50,200 6,977,500 5 136.275 139 T/J 91,800 137 B 100 612 STTP Siantar Top Tbk. --U5---2 11,400 10,625 10,625 10,625 -775 2,300 24,437,500 8 6,278.438 10,625 T/J 53,900 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 7,936,700 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,900 J 100 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,860 2,850 2,840 2,840 -20 6,900 19,617,000 2 1,832.258 2,840 T/J 200 2,830 B 2,300 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 92 95 92 93 1 1,074,000 101,365,900 42 58.125 93 T/J 6,300 91 B 63,500 618 TALF Tunas Alfin Tbk. --U3---2 246 0 0 246 0 0 0 0 62.278 266 J 200 250 B 100 619 TAMA Lancartama Sejati Tbk. --U6---2 186 186 173 174 -12 56,200 9,964,600 33 99.429 180 J 10,000 174 T/B 1,800 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 147 140 137 137 -10 16,200 2,222,400 9 1,251.713 137 T/J 11,702,800 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 112,068,000 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,105 1,155 1,105 1,140 35 45,855,400 51,829,288,000 3,178 281.481 1,140 T/J 490,200 1,135 B 361,600 624 TBLA Tunas Baru Lampung Tbk. --M5---1 540 560 530 535 -5 2,092,000 1,137,996,500 294 121.826 540 J 34,800 535 T/B 15,500 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 585 650 585 650 65 2,400 1,430,000 5 92.199 645 J 1,100 570 B 1,300 626 TCID Mandom Indonesia Tbk. XDU5---1 8,450 8,500 8,450 8,450 0 32,000 270,962,500 22 828.821 8,500 J 1,900 8,450 T/B 800 627 TCPI Transcoal Pacific Tbk. --U7---2 4,420 4,750 4,420 4,750 330 11,333,500 51,078,940,000 7,609 3,442.029 4,750 T/J 3,000 4,740 B 100 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 85 94 84 92 7 5,531,600 497,123,600 658 40.351 93 J 94,100 92 T/B 502,500 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,585 1,620 1,590 1,620 35 4,900 7,838,000 8 147.945 1,585 J 2,000 1,580 B 1,900 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 116 120 115 115 -1 29,563,600 3,473,354,400 1,725 37.097 116 J 3,400,600 115 T/B 2,229,400 631 TFAS Telefast Indonesia Tbk. --U9---2 166 166 157 157 -9 10,000 1,576,500 10 87.222 157 T/J 127,600 156 B 6,300 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 0 0 242 0 0 0 0 54.840 0 J 0 244 B 6,600 633 TGKA Tigaraksa Satria Tbk. CDU9---2 5,300 6,200 5,500 6,200 900 200 1,170,000 2 5,094.913 6,325 J 100 5,800 B 10,000 634 TGRA Terregra Asia Energy Tbk. --U7---1 72 73 67 71 -1 1,529,200 108,323,700 207 35.500 72 J 1,400 71 T/B 105,700 635 TIFA Tifa Finance Tbk. --U8---2 191 192 192 192 1 10,000 1,920,000 1 96.000 199 J 100 191 B 10,000 636 TINS Timah Tbk. --M2K--1 470 515 474 505 35 45,925,900 22,953,969,500 4,004 258.052 510 J 833,200 505 T/B 93,800 637 TIRA Tira Austenite Tbk --U9---2 276 278 276 276 0 2,400 662,800 8 123.871 276 T/J 12,500 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 53 0 0 53 0 0 0 0 24.229 55 J 104,000 52 B 200 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,800 4,900 4,810 4,820 20 1,672,600 8,083,847,000 2,273 298.012 4,820 T/J 430,100 4,810 B 124,100 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,240 3,290 3,150 3,190 -50 143,584,400 458,325,791,000 16,618 1,676.433 3,200 J 1,778,400 3,190 T/B 2,730,900 641 TMAS Temas Tbk. --M7---1 94 94 91 92 -2 685,300 63,194,700 75 211.601 93 J 135,300 92 T/B 40,400 642 TMPO Tempo Intimedia Tbk. --U9---2 141 0 0 141 0 0 0 0 48.982 141 J 14,800 133 B 20,000 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 197 260 197 260 63 23,500 5,598,700 7 173.333 260 T/J 10,000 218 B 800 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 334 334 0 200 66,800 1 70.482 334 T/J 301,200 324 B 2,000 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 15,200 760,000 12 80.475 50 T/J 10,038,600 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 268 276 266 270 2 2,263,700 612,515,000 204 97.043 272 J 341,100 270 T/B 54,000 647 TOTO Surya Toto Indonesia Tbk. --U3---2 216 218 212 212 -4 2,100 451,000 4 687.709 212 T/J 300 210 B 13,200 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 895 870 885 5 78,551,100 69,427,741,000 8,771 4,215.691 885 T/J 1,390,900 880 B 64,200 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,150 8,250 7,950 8,000 -150 4,748,300 38,232,230,000 988 1,850.075 8,000 T/J 28,600 7,975 B 187,400 650 TPMA Trans Power Marine Tbk. --U7---2 240 240 224 226 -14 13,300 3,013,800 15 98.261 278 J 100 226 T/B 600 651 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---1 114 114 107 107 -7 6,200 699,100 5 107.825 114 J 45,300 107 T/B 5,000 654 TRIN Perintis Triniti Properti Tbk. --U6---2 264 274 250 258 -6 13,278,400 3,469,846,800 1,252 129.000 258 T/J 8,400 256 B 53,500 655 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---2 274 256 256 256 -18 100 25,600 1 85.333 256 T/J 86,800 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 10,500 658 TRUK Guna Timur Raya Tbk. --U7---2 99 101 99 101 2 244,000 24,374,900 27 43.913 101 T/J 233,700 100 B 61,100 659 TRUS Trust Finance Indonesia Tbk --U8---2 290 280 270 270 -20 200 55,000 2 317.647 270 T/J 7,000 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,190 1,185 1,190 10 87,500 104,120,000 14 212.288 1,190 T/J 15,400 1,185 B 27,300 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,120 3,110 3,010 3,110 -10 3,200 9,942,000 3 80.779 3,110 T/J 9,100 3,010 B 100 662 TURI Tunas Ridean Tbk. --U9---1 1,300 1,210 1,210 1,210 -90 70,000 84,700,000 5 2,688.889 1,210 T/J 3,000 0 B 0 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,635 1,665 1,530 1,620 -15 616,400 995,385,500 427 108.000 1,625 J 3,000 1,620 T/B 900 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,450 1,475 1,450 1,450 0 2,781,200 4,042,895,000 444 2,811.385 1,460 J 11,500 1,450 T/B 682,700 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 111.108 3,250 J 800 3,010 B 100 666 UNIT Nusantara Inti Corpora Tbk --U4---2 149 149 141 141 -8 1,100 163,100 2 3.500 147 J 900 141 T/B 11,500 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 53 51 52 1 1,768,600 91,466,000 40 2.469 52 T/J 204,600 51 B 163,400 668 UNTR United Tractors Tbk. --M9BX-1 15,300 15,900 15,300 15,825 525 4,845,100 76,102,755,000 4,431 18,839.286 15,825 T/J 200 15,800 B 83,700 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,100 8,200 7,925 8,050 -50 11,108,900 89,623,347,500 6,320 206,093.190 8,050 T/J 162,200 8,025 B 56,100 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,690 1,690 1,685 1,690 0 46,500 78,565,000 13 140.833 1,690 T/J 100,100 1,685 B 300 671 VICO Victoria Investama Tbk. --U8---1 97 97 97 97 0 300 29,100 2 77.600 97 T/J 89,600 91 B 200 672 VINS Victoria Insurance Tbk. --U8---2 111 123 107 117 6 66,400 7,607,000 116 111.429 116 J 1,000 112 B 800 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,400 70,000 3 16.667 50 T/J 80,612,600 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 268 260 260 260 -8 1,900 494,000 3 115.012 260 T/J 17,100 258 B 3,200 675 VRNA Verena Multi Finance Tbk. --U8---2 135 0 0 135 0 0 0 0 136.205 134 J 200 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 71 0 0 71 0 0 0 0 40.571 74 J 17,900 68 B 2,500 677 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 162 169 162 167 5 34,529,600 5,720,218,500 2,321 57.586 168 J 806,300 167 T/B 243,800 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 79 77 79 0 799,600 62,443,700 137 34.487 79 T/J 6,200 78 B 500 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 590 J 61,200 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 132 144 126 128 -4 11,887,100 1,553,617,300 1,179 19.692 129 J 56,500 128 T/B 36,600 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 935 970 925 935 0 27,484,500 25,863,030,000 2,982 240.327 940 J 198,400 935 T/B 24,000 682 WINS Wintermar Offshore Marine Tbk. --U7---1 75 74 70 74 -1 1,180,800 82,674,700 41 20.012 73 J 1,100 70 B 12,500 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 184 190 184 189 5 178,400 33,381,500 59 28.653 190 J 418,200 189 T/B 16,200 684 WOOD Integra Indocabinet Tbk. --M5K--1 322 352 318 330 8 65,480,200 21,880,386,000 3,164 126.923 330 T/J 5,202,900 324 B 142,800 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 82,000 4,100,000 9 11.111 50 T/J 4,586,300 0 B 0 686 WSBP Waskita Beton Precast Tbk. --M3K--1 158 163 158 159 1 52,240,300 8,359,470,500 2,600 32.449 159 T/J 53,300 158 B 4,387,800 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 595 610 595 600 5 14,054,800 8,478,068,500 1,813 161.943 605 J 1,223,300 600 T/B 73,400 688 WTON Wijaya Karya Beton Tbk. XDM3K--1 236 248 232 236 0 10,608,400 2,536,645,600 1,050 40.000 238 J 456,500 236 T/B 3,600 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 1,100 55,000 4 13.298 50 T/J 3,284,600 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 436 456 428 428 -8 1,100 485,600 5 78.532 428 T/J 11,500 0 B 0 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 170 190 159 188 18 26,300 4,308,200 22 89.191 188 T/J 25,700 0 B 0 692 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 373,200 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 139 144 130 134 -5 108,073,300 14,564,578,900 2,307 477.701 134 T/J 1,070,600 133 B 207,400 694 ZONE Mega Perintis Tbk. --U4---2 418 418 418 418 0 124,000 51,832,000 30 140.268 418 T/J 2,500 414 B 700 Total 4,779,888,100 5,456,108,278,100 540,761 4,732,318,800 153,573,900 Jakarta, 08 May 2020 Trading Division