List of Securities Quotation: Date: Wednesday, 13 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 6,275 6,375 6,000 6,250 -25 3,301,500 20,432,305,000 2,337 507.734 6,275 J 2,400 6,250 T/B 8,300 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 226,700 11,335,000 41 87.719 50 T/J 6,520,500 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 1,000 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,480 J 1,400 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,350 1,350 1,260 1,285 -65 20,579,600 26,394,319,500 3,926 1,567.073 1,290 J 395,300 1,285 T/B 150,100 6 ACST Acset Indonusa Tbk. --U6---1 250 254 248 250 0 270,500 67,510,200 67 10.499 252 J 46,800 250 T/B 21,700 7 ADES Akasha Wira International Tbk. --U5---2 820 815 770 810 -10 10,200 7,916,000 9 42.078 820 J 5,000 810 T/B 700 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 515 492 492 -23 24,717,500 12,340,281,400 2,522 386.388 496 J 308,500 492 T/B 5,618,900 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,425 6,375 6,100 6,300 -125 156,500 978,965,000 241 270.968 6,325 J 4,100 6,300 T/B 10,200 10 ADMG Polychem Indonesia Tbk --U3---1 93 93 87 89 -4 1,550,100 137,331,900 164 7.944 89 T/J 76,800 88 B 115,500 11 ADRO Adaro Energy Tbk. --M2BX-1 1,005 1,040 970 1,000 -5 43,999,100 44,291,427,000 6,393 90.909 1,000 T/J 2,254,400 995 B 167,900 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 444 446 430 442 -2 232,900 100,895,000 37 401.818 442 T/J 300 432 B 300 13 AGII Aneka Gas Industri Tbk. --M3---1 400 402 394 400 0 3,008,600 1,198,674,800 171 36.364 402 J 15,600 400 T/B 6,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 111 126 107 123 12 53,115,400 6,356,577,800 4,708 200.954 124 J 113,600 123 T/B 2,100,000 15 AGRS Bank IBK Indonesia Tbk. --U8---2 109 109 109 109 0 6,200 675,800 3 99.091 109 T/J 10,800 102 B 2,100 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 400 20,000 4 188.516 50 T/J 96,000 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 0 700 35,000 7 75.893 50 T/J 2,249,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 0 0 408 0 0 0 0 53.819 406 J 2,000 0 B 0 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,460 2,430 2,310 2,380 -80 12,078,600 28,797,629,000 1,300 1,896.853 2,390 J 60,300 2,380 T/B 364,000 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 120 122 112 112 -8 308,700 34,801,300 65 56.000 113 J 68,600 112 T/B 300 23 ALDO Alkindo Naratama Tbk. --U3---2 392 420 410 420 28 200 83,000 2 307.821 418 J 600 368 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 400 400 400 400 0 300 120,000 3 67.340 398 J 4,600 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 0 0 272 0 0 0 0 41.846 272 J 50,000 0 B 0 26 ALTO Tri Banyan Tirta Tbk. --U5---1 388 0 0 388 0 0 0 0 193.849 378 J 1,500 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 278 260 278 0 8,900 2,331,200 9 264.762 270 J 9,100 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 208 206 194 204 -4 932,800 181,057,800 20 185.455 204 T/J 149,600 194 B 5,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 171 170 167 170 -1 38,700 6,482,700 14 97.701 171 J 10,000 168 B 3,500 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 0 0 3,090 0 0 0 0 126.122 3,080 J 900 2,930 B 100 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 2,010 2,030 2,020 2,030 20 189,600 382,993,000 5 106.842 2,030 T/J 4,400 2,020 B 300 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 840 855 800 800 -40 13,200 10,626,500 18 2,041.389 850 J 450,000 800 T/B 14,600 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 41,600 2,080,000 9 125.000 50 T/J 17,781,000 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 488 498 -2 400 198,600 4 41.500 500 J 108,200 488 B 900 36 ANTM Aneka Tambang Tbk. --M2XX-1 515 540 505 535 20 69,026,200 36,393,012,500 5,605 352.740 535 T/J 9,622,300 530 B 741,800 37 APEX Apexindo Pratama Duta Tbk. --U2---2 119 118 111 111 -8 147,200 16,486,600 47 7.106 111 T/J 1,100 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 775 820 770 820 45 18,277,900 14,478,389,000 2,162 872.192 820 T/J 22,500 815 B 20,000 39 APII Arita Prima Indonesia Tbk. --U9---2 198 0 0 198 0 0 0 0 90.000 195 J 40,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 138 137 137 137 -1 500 68,500 3 114.167 135 J 1,200 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 101 103 98 100 -1 8,555,900 853,673,900 473 27.397 100 T/J 1,578,200 99 B 1,689,700 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 605 0 0 605 0 0 0 0 40.333 600 J 50,000 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,300 J 2,943,400 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---1 398 402 398 398 0 486,000 193,545,400 24 2,705.091 398 T/J 50,900 396 B 50,000 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---2 875 880 875 880 5 74,800 65,793,500 18 4,435.037 880 T/J 38,400 875 B 345,200 50 ASBI Asuransi Bintang Tbk. --U8---2 268 250 250 250 -18 100 25,000 1 189.782 270 J 12,700 250 T/B 5,100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 910 1,115 1,115 1,115 205 100 111,500 1 329.346 1,120 J 200 1,110 B 100 52 ASGR Astra Graphia Tbk. --U9---1 690 715 680 685 -5 5,300 3,655,500 18 142.022 690 J 18,100 680 B 500 53 ASII Astra International Tbk. --M4BX-1 3,820 3,820 3,710 3,730 -90 44,974,600 168,736,401,000 5,834 2,667.391 3,740 J 4,800 3,730 T/B 406,300 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 123 112 112 -8 22,900 2,582,500 21 74.667 119 J 500 112 T/B 5,900 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,105 1,100 1,100 1,100 -5 4,000 4,400,000 6 2,037.037 1,100 T/J 300 1,095 B 1,900 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 428 434 426 426 -2 9,051,200 3,895,600,400 501 405.714 428 J 2,500 426 T/B 129,700 57 ASRI Alam Sutera Realty Tbk. --M6---1 114 116 111 115 1 5,184,200 590,174,200 580 109.524 116 J 193,100 115 T/B 300 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 1,995 1,995 1,995 0 100 199,500 1 778.406 1,995 T/J 20,900 1,860 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 340 346 334 338 -2 7,290,500 2,465,661,600 292 86.667 338 T/J 124,300 336 B 418,200 60 ATIC Anabatic Technologies Tbk. --U9---1 670 630 630 630 -40 400 252,000 2 90.000 750 J 500 630 T/B 101,200 61 AUTO Astra Otoparts Tbk. --M4---1 745 745 725 740 -5 460,500 339,721,000 246 669.259 740 T/J 79,600 735 B 228,100 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 200 10,000 2 50.000 50 T/J 8,018,900 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 2 57.388 50 T/J 42,290,300 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 418 418 418 4 30,000 12,540,000 10 308.180 418 T/J 18,700 402 B 20,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 53 51 52 0 235,400 12,319,300 33 20.800 52 T/J 121,700 51 B 351,300 66 BALI Bali Towerindo Sentra Tbk. --U7---2 950 940 900 940 -10 600 560,000 2 1,175.000 930 J 100 900 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 57 75 54 54 -3 744,800 47,657,000 37 36.000 54 T/J 334,900 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 400 20,000 4 33.333 50 T/J 57,233,900 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 580 590 570 590 10 400 233,000 4 7,652.399 590 T/J 100 575 B 200 70 BAYU Bayu Buana Tbk --U9---2 975 1,145 975 1,000 25 2,400 2,457,500 8 123.349 1,000 T/J 2,000 930 B 500 71 BBCA Bank Central Asia Tbk. XDM8B3-1 26,100 25,850 25,425 25,550 -550 18,994,600 485,853,832,500 12,076 14,600.000 25,575 J 200 25,550 T/B 56,300 72 BBHI Bank Harda Internasional Tbk. --U8---2 64 66 62 65 1 19,800 1,294,200 13 52.000 67 J 5,500 65 T/B 10,100 73 BBKP Bank Bukopin Tbk. --M8---1 131 133 125 130 -1 8,415,700 1,083,551,100 699 38.565 131 J 309,100 130 T/B 523,800 74 BBLD Buana Finance Tbk. --U8---2 398 0 0 398 0 0 0 0 158.172 392 J 400 372 B 2,500 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,105 1,085 1,100 0 3,232,600 3,549,349,000 105 79.710 1,100 T/J 25,000 1,095 B 159,800 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,660 3,740 3,580 3,720 60 39,007,300 143,822,392,000 8,904 17.892 3,730 J 237,800 3,720 T/B 442,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,490 2,520 2,440 2,470 -20 338,592,200 835,730,574,000 39,164 2,822.857 2,480 J 4,207,000 2,470 T/B 2,381,200 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 269,000 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 167 165 156 163 -4 5,393,200 858,226,200 616 135.833 163 T/J 38,000 160 B 30,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 825 825 770 780 -45 107,332,300 84,565,261,500 8,707 101.739 785 J 931,000 780 T/B 116,100 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 230 220 220 0 86,300 18,988,800 13 223.987 222 J 500 220 T/B 42,700 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 184 180 182 -1 53,500 9,729,600 27 516.136 182 T/J 50,100 181 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 100 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 500 25,000 5 45.455 50 T/J 5,670,200 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,420 2,490 2,340 2,380 -40 1,406,800 3,394,571,000 292 1.344 2,380 T/J 238,900 2,370 B 12,600 86 BEEF Estika Tata Tiara Tbk. --M1---2 232 242 218 240 8 7,335,600 1,709,645,600 963 70.588 240 T/J 543,300 238 B 125,500 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,800 140,000 5 217.306 50 T/J 621,433,400 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 710 0 0 710 0 0 0 0 473.333 665 J 200 0 B 0 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 236 236 222 228 -8 4,380,500 1,002,574,400 339 217.143 228 T/J 67,600 226 B 141,100 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 103 103 97 99 -4 9,879,800 987,135,700 716 58.235 100 J 451,500 99 T/B 2,091,300 91 BFIN BFI Finance Indonesia Tbk. --M8---2 292 298 288 294 2 148,100 43,281,400 59 1,506.611 294 T/J 148,300 292 B 69,100 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 100 5,000 1 48.544 50 T/J 1,000,000 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 344 356 342 356 12 74,358,300 25,938,207,400 1,424 345.631 356 T/J 83,900 354 B 55,200 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 34,000 1,700,000 15 146.220 50 T/J 9,393,200 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 5,400 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 200 10,000 2 12.286 50 T/J 424,600 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 995 995 950 985 -10 136,900 132,692,000 19 556.510 985 T/J 199,500 950 B 19,500 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 56,840,200 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 52 50 50 50 -2 37,800 1,890,000 5 20.851 50 T/J 486,300 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 915 920 880 900 -15 1,086,600 977,533,000 319 13.846 900 T/J 642,600 890 B 4,800 101 BISI BISI International Tbk. --U1---1 900 895 875 890 -10 25,200 22,252,500 25 445.000 890 T/J 4,000 885 B 500 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 755 755 730 740 -15 4,855,700 3,592,177,000 1,932 123.333 745 J 152,900 740 T/B 89,100 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 484 486 474 480 -4 6,552,200 3,142,933,200 1,877 111.628 482 J 52,300 480 T/B 85,500 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 1,100 55,000 4 41.667 51 J 231,200 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 36,600 1,830,000 18 3.455 50 T/J 134,944,300 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 68 78 64 64 -4 52,400 3,477,300 57 146.856 67 J 20,000 0 B 0 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 115,407,300 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 492 496 490 494 2 122,700 60,394,400 122 380.000 494 T/J 3,400 492 B 1,400 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 250 240 246 -8 21,500 5,289,600 3 76.875 286 J 100 248 B 2,400 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,010 4,050 3,900 4,010 0 67,410,800 268,542,240,000 10,764 1,208.315 4,020 J 509,100 4,010 T/B 46,800 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 59 52 59 5 13,000 677,700 9 11.800 59 T/J 29,800 52 B 24,100 113 BMTR Global Mediacom Tbk. --M9K--1 198 204 195 202 4 10,707,500 2,139,788,000 943 164.415 204 J 939,900 202 T/B 221,300 114 BNBA Bank Bumi Arta Tbk. --U8---1 284 284 280 284 0 63,400 17,810,600 13 177.500 284 T/J 19,500 282 B 23,500 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,400 120,000 2 0.172 50 T/J 59,922,900 0 B 0 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 630 630 605 625 -5 4,072,000 2,515,846,500 744 4.615 625 T/J 203,600 620 B 82,200 117 BNII Bank Maybank Indonesia Tbk. --U8---1 146 145 139 140 -6 849,500 119,665,000 125 1.668 141 J 600 140 T/B 24,400 118 BNLI Bank Permata Tbk. --M8K--1 1,250 1,260 1,235 1,240 -10 7,193,300 8,951,488,500 548 13.501 1,245 J 32,700 1,240 T/B 414,200 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,340 1,375 1,340 1,360 20 47,060,300 64,363,139,000 1,744 1,320.388 1,360 T/J 44,200 1,350 B 1,213,900 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 143 142 134 142 -1 15,100 2,033,700 13 81.143 142 T/J 22,900 135 B 4,900 121 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 620 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 74 76 71 74 0 1,074,500 79,344,200 173 18.500 75 J 71,500 74 T/B 432,200 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 106,200 1,185 B 311,800 124 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 78 82 0 21,300 1,665,700 10 82.000 82 T/J 9,400 78 B 2,000 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 0 B 0 127 BRIS Bank BRIsyariah Tbk. --M8---1 232 282 224 280 48 184,569,300 48,833,681,400 14,258 54.902 282 J 1,338,300 280 T/B 12,272,000 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,322,200 166,110,000 18 7.874 50 T/J 36,898,600 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 14,000 930 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 1,260 1,290 1,175 1,175 -85 111,741,900 136,987,045,500 12,518 459.469 1,175 T/J 825,300 0 B 0 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 620 585 605 -20 67,753,000 40,650,399,000 4,160 118.510 610 J 667,300 605 T/B 642,300 132 BSIM Bank Sinarmas Tbk. --U8---1 496 490 470 488 -8 3,400 1,615,800 10 332.835 484 J 100 470 B 1,000 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,205 1,200 1,200 1,200 -5 200 240,000 2 61.538 1,200 T/J 4,600 1,155 B 100 134 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 0 200 10,000 2 383.083 50 T/J 128,217,300 0 B 0 136 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. --U3---2 150 180 145 145 -5 29,600 4,567,100 12 484.253 174 J 6,100 146 B 100 138 BTPN Bank BTPN Tbk. --U8---1 1,840 1,880 1,790 1,790 -50 156,400 288,909,500 66 346.522 1,840 J 18,400 1,790 T/B 4,900 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,250 2,340 2,170 2,200 -50 20,414,600 45,923,759,000 8,185 225.641 2,210 J 130,500 2,200 T/B 396,500 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 86 88 0 681,400 60,559,400 23 47.694 89 J 123,900 88 T/B 1,100 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,045 1,020 975 1,005 -40 19,200 18,808,000 29 170.339 1,000 J 800 980 B 100 142 BULL Buana Lintas Lautan Tbk. --M7---1 206 208 199 206 0 80,819,100 16,617,066,000 1,440 20.145 206 T/J 356,400 204 B 30,000 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,375,500 68,775,000 86 2.902 50 T/J 293,568,100 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 59 57 57 0 6,800 393,900 7 43.846 57 T/J 500 56 B 300 145 BVIC Bank Victoria International Tbk. --U8---1 58 58 56 56 -2 28,700 1,627,700 5 52.954 58 J 5,100 57 B 1,900 146 BWPT Eagle High Plantations Tbk. --U1---1 77 78 74 77 0 14,563,900 1,093,131,200 370 16.841 77 T/J 650,500 76 B 453,400 147 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 28,800 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 2,200 110,000 3 29.762 50 T/J 1,564,400 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 210 199 206 -2 686,900 139,604,800 200 62.424 206 T/J 34,300 200 B 2,000 150 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---2 318 318 314 314 -4 51,064,900 16,089,048,200 692 304.854 316 J 54,000 314 T/B 71,600 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 7,600 380,000 6 28.571 50 T/J 10,457,100 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 0 0 388 0 0 0 0 708.844 430 J 50,000 362 B 600 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 410 432 410 432 22 8,977,500 3,771,126,200 959 123.429 432 T/J 754,200 430 B 419,600 155 CASS Cardig Aero Services Tbk. --U7---2 372 350 350 350 -22 2,300 805,000 4 87.500 350 T/J 8,800 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 113 120 106 110 -3 916,700 101,238,900 200 68.750 112 J 5,000 107 B 5,000 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 244 252 244 248 4 218,400 53,813,000 37 99.200 250 J 42,000 248 T/B 32,300 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,480 1,745 1,460 1,695 215 310,500 511,854,500 177 350.207 1,700 J 5,300 1,695 T/B 47,200 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 54 53 53 -1 897,900 47,591,000 43 339.200 54 J 391,700 53 T/B 640,400 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 173 172 170 171 -2 931,800 160,231,300 26 13.381 176 J 12,500 171 T/B 162,900 161 CINT Chitose Internasional Tbk. XDU5---2 278 276 264 276 -2 64,800 17,543,400 10 83.636 276 T/J 700 260 B 24,300 162 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 1,580 B 1,000 163 CITY Natura City Developments Tbk. --U6---1 53 54 51 54 1 27,000 1,429,700 15 45.000 54 T/J 11,700 51 B 19,900 164 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. --U9---2 2,000 1,995 1,995 1,995 -5 100 199,500 1 1,108.333 2,000 J 400 1,920 B 200 166 CLEO Sariguna Primatirta Tbk. --M5K--1 460 460 438 452 -8 7,652,100 3,454,015,000 1,020 1,965.217 452 T/J 204,900 450 B 84,200 167 CLPI Colorpak Indonesia Tbk. --U9---2 655 700 660 660 5 46,200 32,060,000 16 330.000 665 J 1,000 660 T/B 6,600 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,450 J 100 1,400 B 900 169 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 100,944,600 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---2 252 260 260 260 8 100 26,000 1 472.727 256 J 900 240 B 100 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 815 0 0 815 0 0 0 0 411.616 845 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 52,427,400 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,640 4,740 4,500 4,600 -40 7,549,300 34,657,149,000 4,123 20,950.039 4,620 J 2,000 4,600 T/B 78,300 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 8,334,800 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 127,887,000 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 370 350 350 -18 20,800 7,481,000 7 176.620 350 T/J 50,000 348 B 900 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 300 15,000 1 16.667 50 T/J 974,900 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 173 177 0 330,700 58,384,900 32 90.306 178 J 18,100 177 T/B 301,200 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 256 260 240 260 4 2,184,200 528,543,400 267 208.000 260 T/J 5,100 256 B 1,600 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. --M6XX-1 510 510 494 496 -14 16,894,800 8,442,770,300 1,958 111.052 498 J 273,800 496 T/B 143,600 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 2,600 130,000 4 2.105 50 T/J 101,000 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 218 224 208 224 6 14,648,400 3,214,780,600 1,422 219.608 224 T/J 140,400 222 B 3,700 186 DART Duta Anggada Realty Tbk. --U6---1 278 0 0 278 0 0 0 0 51.392 296 J 2,800 0 B 0 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 52,500 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 99 108 99 101 2 5,840,000 606,859,500 827 67.333 102 J 33,700 101 T/B 71,800 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,835 1,830 1,825 1,825 -10 6,600 12,055,500 4 3,663.040 1,825 T/J 500 1,820 B 2,200 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 216,751,900 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 380 0 0 380 0 0 0 0 330.435 380 J 25,500 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 12,760,900 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 0 J 0 1,700 B 1,200 194 DILD Intiland Development Tbk. --U6---1 228 220 218 220 -8 79,900 17,550,200 7 38.337 222 J 1,000,000 220 T/B 6,100 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 850 890 795 795 -55 867,000 726,540,500 76 26.949 795 T/J 269,600 0 B 0 196 DKFT Central Omega Resources Tbk. --M2---2 91 93 89 91 0 1,787,500 162,431,600 161 233.753 92 J 10,100 91 T/B 93,900 197 DLTA Delta Djakarta Tbk. --U5---1 4,000 4,180 4,000 4,100 100 52,800 216,435,000 35 24,508.339 4,100 T/J 100 4,010 B 100 198 DMAS Puradelta Lestari Tbk. XDM6K--1 139 141 135 136 -3 40,057,200 5,493,341,300 2,218 64.762 137 J 459,300 136 T/B 238,600 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 100 101 97 99 -1 351,900 34,711,600 78 43.043 100 J 10,100 99 T/B 2,300 200 DMND Diamond Food Indonesia Tbk. --U5---1 940 950 930 950 10 4,100 3,863,000 14 103.825 950 T/J 600 945 B 500 201 DNAR Bank Oke Indonesia Tbk. --U8---1 208 208 195 208 0 300 61,100 3 189.091 260 J 1,600 208 T/B 5,400 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,530 3,530 3,530 0 300 1,059,000 1 3,100.871 3,530 T/J 300 3,450 B 2,000 203 DOID Delta Dunia Makmur Tbk. --M2---1 128 129 123 127 -1 15,573,900 1,959,234,600 756 171.938 127 T/J 206,800 126 B 447,900 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 0 0 181 0 0 0 0 58.808 200 J 100 179 B 22,200 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 80 80 80 -6 3,400 272,000 9 14.545 80 T/J 100 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 75 77 71 75 0 100,800 7,370,000 35 42.684 75 T/J 100,700 73 B 2,500 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 322 316 322 0 624,600 199,091,800 30 87.027 322 T/J 107,600 318 B 20,000 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,800 J 300 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 410 408 382 406 -4 407,600 156,859,200 160 80.396 408 J 1,400 406 T/B 200 210 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,600 J 200 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,190 2,150 2,170 10 17,700 38,224,000 21 798.759 2,190 J 100 2,150 B 6,600 212 DWGL Dwi Guna Laksana Tbk. --U9---2 216 216 216 216 0 200 43,200 2 144.000 214 J 2,500 0 B 0 213 DYAN Dyandra Media International Tbk. --M9---1 50 0 0 50 0 0 0 0 14.286 50 J 624,400 0 B 0 214 EAST Eastparc Hotel Tbk. --M9---2 54 55 52 53 -1 1,349,600 72,197,400 88 39.850 53 T/J 2,056,200 52 B 214,200 215 ECII Electronic City Indonesia Tbk. --U9---2 665 0 0 665 0 0 0 0 16.420 665 J 100,000 650 B 2,000 216 EKAD Ekadharma International Tbk. --U3---1 885 900 880 900 15 65,000 57,867,500 77 2,284.728 910 J 10,000 900 T/B 200 217 ELSA Elnusa Tbk. --M2K--1 204 208 196 202 -2 29,543,600 5,983,369,800 1,732 50.500 204 J 451,100 202 T/B 5,113,600 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 617,830,500 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 199 J 41,000 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,370 4,300 4,070 4,070 -300 815,300 3,355,749,000 44 565.278 4,140 J 261,200 4,070 T/B 87,200 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 24,900 1,245,000 13 4.169 50 T/J 10,449,100 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 111 132 104 105 -6 202,448,900 23,822,253,200 13,715 28.378 106 J 302,000 105 T/B 1,876,100 223 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,975 1,980 1,970 1,970 -5 105,800 208,827,000 68 1,378.307 1,980 J 1,100 1,970 T/B 700 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,165 1,185 1,110 1,165 0 8,281,700 9,633,656,000 2,770 116.500 1,175 J 41,000 1,165 T/B 64,800 225 ERTX Eratex Djaja Tbk. --U4---2 129 128 127 127 -2 700 89,400 5 53.902 127 T/J 12,800 0 B 0 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 157 151 150 150 -7 52,300 7,847,700 17 92.025 157 J 27,700 149 B 41,400 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 151 154 148 148 -3 4,524,600 681,798,800 304 275.549 149 J 300 148 T/B 53,500 228 ESTA Esta Multi Usaha Tbk. --U9---2 101 101 98 98 -3 239,300 23,749,800 62 81.667 100 J 2,000 98 T/B 73,800 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 306,300 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 75,100 3,755,000 4 4.118 50 T/J 25,900 0 B 0 231 EXCL XL Axiata Tbk. --M7BX-1 2,290 2,430 2,250 2,400 110 22,512,700 53,349,996,000 6,207 121.802 2,400 T/J 127,300 2,390 B 79,800 232 FAST Fast Food Indonesia Tbk. --U9---2 950 980 950 950 0 20,400 19,545,500 12 2,988.079 995 J 200 965 B 200 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 200 6,375 B 100 234 FILM MD Pictures Tbk. --U9---1 129 151 130 133 4 47,931,900 6,701,068,000 5,412 63.333 134 J 32,500 133 T/B 153,400 235 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 236 FIRE Alfa Energi Investama Tbk. --U2---2 113 116 111 114 1 966,900 109,460,300 285 22.800 114 T/J 43,200 113 B 136,700 237 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,980 J 300 2,480 B 200 238 FITT Hotel Fitra International Tbk. --U9---2 55 55 52 55 0 24,700 1,287,500 9 53.922 55 T/J 9,300 53 B 5,000 239 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 91 84 85 -1 219,200 19,168,600 54 62.963 88 J 21,700 85 T/B 90,500 241 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 105 J 100 81 B 3,000 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 4,526,000 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 84 84 79 80 -4 740,800 58,911,700 90 24.266 81 J 700 80 T/B 30,800 244 FREN Smartfren Telecom Tbk. --U7---1 101 100 96 96 -5 99,531,600 9,656,113,500 5,028 5.333 96 T/J 5,522,700 95 B 9,769,400 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 104 100 100 -5 1,100 110,400 3 90.909 103 J 9,900 100 T/B 85,400 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 47.619 50 T/J 4,381,000 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 54 50 51 -1 2,374,700 123,605,800 193 31.875 53 J 74,800 51 T/B 929,400 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 0 0 1,450 0 0 0 0 1,160.000 1,495 J 300 1,355 B 300 249 GEMA Gema Grahasarana Tbk. --U9---2 346 348 348 348 2 10,000 3,480,000 1 773.333 348 T/J 10,000 328 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 45,325 46,050 44,900 45,725 400 912,800 41,515,932,500 2,085 1,784.390 45,750 J 800 45,725 T/B 9,700 252 GGRP Gunung Raja Paksi Tbk. --U3---2 278 0 0 278 0 0 0 0 33.095 346 J 10,400 260 B 25,900 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,390 1,380 1,345 1,380 -10 200 272,500 2 117.949 1,500 J 200 1,400 B 100 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 224 244 220 234 10 99,021,100 23,207,976,800 8,469 31.456 236 J 1,673,000 234 T/B 2,597,900 255 GJTL Gajah Tunggal Tbk. --M4---1 370 370 350 356 -14 3,906,300 1,384,852,600 515 69.892 358 J 62,900 356 T/B 107,400 256 GLOB Global Teleshop Tbk. --U9---2 238 224 224 224 -14 2,600 582,400 2 19.478 222 J 7,800 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 230 270 214 250 20 975,300 223,587,000 281 110.619 250 T/J 166,300 236 B 1,000 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 82 75 79 2 4,701,100 374,630,400 425 19.750 79 T/J 104,900 78 B 1,137,400 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 0 0 15,450 0 0 0 0 2,686.957 14,825 J 400 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 180 180 180 -1 5,800 1,044,000 3 106.509 191 J 100 181 B 900 261 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 1,260 1,260 1,250 1,250 -10 47,000 58,969,500 56 97.276 1,255 J 500 1,250 T/B 2,300 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 31,000 1,550,000 4 21.568 50 T/J 2,724,000 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 7,000 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 80 0 0 80 0 0 0 0 69.565 80 J 58,800 76 B 200 267 GWSA Greenwood Sejahtera Tbk. --U6---1 91 91 85 85 -6 38,600 3,312,300 17 34.000 89 J 12,400 85 T/B 53,600 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 12,368,000 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,360,600 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 159 J 6,700 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 580 540 540 540 -40 200 108,000 1 102.857 540 T/J 1,600 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 2,900 2,980 2,900 2,930 30 1,515,500 4,422,761,000 196 79.189 2,930 T/J 66,400 2,920 B 700 274 HELI Jaya Trishindo Tbk. --U7---2 204 228 191 197 -7 2,800 562,900 11 179.091 198 J 800 191 B 600 275 HERO Hero Supermarket Tbk. --U9---1 960 995 900 940 -20 9,500 9,248,000 24 1,962.094 940 T/J 5,300 900 B 200 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,620 2,620 2,570 2,570 -50 319,900 828,510,000 72 786.751 2,600 J 12,400 2,570 T/B 12,200 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 560 560 -40 2,800 1,671,500 5 861.538 600 J 1,600 560 T/B 200 278 HKMU HK Metals Utama Tbk. --U9---1 78 82 75 77 -1 8,869,600 685,775,600 532 33.478 78 J 1,201,600 77 T/B 160,200 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,690 1,720 1,650 1,715 25 30,080,000 51,043,666,500 4,094 8,561.302 1,720 J 413,500 1,715 T/B 741,500 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 665 690 10 21,067,100 14,300,165,000 1,115 222.581 690 T/J 99,200 685 B 54,000 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 67 70 66 70 3 7,800 526,900 16 37.838 70 T/J 21,600 66 B 4,800 283 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---1 218 218 206 218 0 248,200 52,404,000 77 72.667 218 T/J 5,000 210 B 8,400 285 HRUM Harum Energy Tbk. --M2K--1 1,250 1,250 1,230 1,250 0 106,600 133,003,500 35 24.038 1,255 J 1,100 1,250 T/B 4,000 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 46,948,000 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 310 J 15,000 0 B 0 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,750 9,775 9,600 9,650 -100 3,462,800 33,588,590,000 2,519 357.739 9,675 J 5,800 9,650 T/B 173,100 290 ICON Island Concepts Indonesia Tbk. --U9---2 55 0 0 55 0 0 0 0 105.574 55 J 18,900 54 B 25,200 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 116 121 110 111 -5 81,600 9,208,800 26 8.672 115 J 7,200 111 T/B 21,300 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 134 138 125 138 4 135,000 17,270,600 35 131.429 138 T/J 51,800 129 B 10,000 293 IFSH Ifishdeco Tbk. --U2---2 300 0 0 300 0 0 0 0 68.182 300 J 5,000 0 B 0 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 240 230 240 0 21,600 5,094,600 11 156.863 240 T/J 7,800 236 B 400 295 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 0 600 30,000 1 14.286 50 T/J 17,527,200 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 320 326 316 316 -4 2,044,700 658,916,400 164 263.333 320 J 219,100 316 T/B 204,900 298 IKBI Sumi Indo Kabel Tbk. --U4---2 210 214 212 212 2 16,100 3,413,400 10 19.226 212 T/J 14,200 210 B 100 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 510 520 494 500 -10 957,500 479,060,400 188 67.125 505 J 48,600 500 T/B 42,400 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 139 140 137 138 -1 351,900 48,861,300 37 27.600 140 J 85,400 138 T/B 79,300 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,070 1,075 0 616,200 661,326,500 35 282.895 1,075 T/J 20,000 1,070 B 2,800 302 INAF Indofarma (Persero) Tbk. --U5---1 1,060 1,070 1,030 1,040 -20 1,454,800 1,521,719,000 593 416.000 1,045 J 7,400 1,040 T/B 23,400 303 INAI Indal Aluminium Industry Tbk. --U3---2 332 320 320 320 -12 1,700 544,000 2 116.831 366 J 200 320 T/B 7,000 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 6,400 320,000 40 40.650 50 T/J 4,593,600 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 370 0 0 370 0 0 0 0 40.018 360 J 10,000 348 B 100 306 INCO Vale Indonesia Tbk. --M2XX-1 2,930 3,000 2,850 2,970 40 6,123,700 17,969,066,000 2,086 1,212.245 2,980 J 21,500 2,970 T/B 211,200 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,325 6,400 6,200 6,325 0 6,378,600 40,231,150,000 3,498 1,082.696 6,325 T/J 195,000 6,300 B 2,600 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 79 71 75 -1 38,600 2,855,700 43 68.182 78 J 1,000 75 T/B 1,500 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,170 2,190 2,140 2,180 10 2,900 6,334,000 8 293.607 2,180 T/J 1,600 2,120 B 2,000 310 INDS Indospring Tbk. --M4---1 1,750 1,770 1,720 1,770 20 4,400 7,577,000 3 165.937 1,770 T/J 1,200 1,720 B 5,900 311 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 21,800 0 B 0 312 INDY Indika Energy Tbk. XDM2K--1 725 745 700 745 20 3,593,000 2,636,011,500 1,060 25.254 745 T/J 125,100 740 B 25,900 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,275 5,500 5,150 5,300 25 4,721,900 25,252,850,000 2,771 273.102 5,325 J 200 5,300 T/B 24,100 314 INOV Inocycle Technology Group Tbk. --M3---2 298 308 282 300 2 1,200 355,800 7 120.000 298 J 21,200 280 B 2,000 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 52 50 52 1 49,800 2,519,000 12 0.297 52 T/J 26,400 51 B 300 316 INPP Indonesian Paradise Property Tbk. --U9---2 700 780 675 730 30 271,100 208,852,000 26 695.238 730 T/J 2,900 680 B 100 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,630 3,640 3,570 3,620 -10 933,100 3,385,509,000 228 1,311.594 3,620 T/J 1,400 3,540 B 100 318 INRU Toba Pulp Lestari Tbk. --U3---2 920 0 0 920 0 0 0 0 9.340 870 J 2,900 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 252 0 0 252 0 0 0 0 177.639 260 J 100 250 B 1,000 320 INTD Inter Delta Tbk --U9---2 248 232 232 232 -16 1,700 394,400 1 71.449 232 T/J 48,200 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,550 11,575 10,750 10,800 -750 7,118,300 76,989,127,500 3,878 432.000 10,800 T/J 101,200 10,775 B 260,900 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 346 354 322 332 -14 4,367,000 1,441,824,000 704 20.244 334 J 26,300 332 T/B 25,000 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 184 180 172 179 -5 97,300 17,156,900 41 47.105 179 T/J 200 175 B 1,000 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 60 60 60 -1 1,600 96,000 3 28.571 61 J 2,600 60 T/B 300 325 IPTV MNC Vision Networks Tbk. --U9---1 394 400 388 400 6 8,406,800 3,332,495,600 8,956 166.667 400 T/J 363,900 398 B 203,500 326 IRRA Itama Ranoraya Tbk. --U9---2 535 535 525 535 0 2,661,700 1,410,587,500 203 143.048 535 T/J 112,100 530 B 40,000 327 ISAT Indosat Tbk. --M7K--1 2,000 2,040 1,950 1,995 -5 5,515,600 11,023,654,000 2,594 142.500 1,995 T/J 8,500 1,990 B 67,200 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 128 123 125 0 3,640,300 455,706,900 426 42.373 125 T/J 226,400 124 B 103,800 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,430 2,590 2,280 2,310 -120 3,817,600 8,902,954,000 3,041 1,050.000 2,310 T/J 18,100 2,300 B 4,200 330 ITMA Sumber Energi Andalan Tbk. --D9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 331 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,700 7,800 7,550 7,650 -50 755,000 5,785,467,500 1,406 54.643 7,675 J 200 7,650 T/B 27,100 332 JAST Jasnita Telekomindo Tbk. --U7---2 96 129 97 129 33 19,832,000 2,441,839,500 2,288 52.439 0 J 0 129 T/B 14,505,500 333 JAWA Jaya Agra Wattie Tbk. --U1---1 62 63 60 60 -2 4,200 260,300 3 12.000 63 J 600 60 T/B 10,000 334 JAYA Armada Berjaya Trans Tbk. --U7---2 58 59 54 59 1 188,600 10,574,300 25 20.486 59 T/J 168,300 57 B 200 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 8,000 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 175,699,700 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 515 482 482 482 -33 100 48,200 1 273.413 500 J 200 482 T/B 4,900 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 430 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---2 248 240 232 232 -16 20,300 4,710,400 9 165.714 232 T/J 46,900 0 B 0 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 905 875 890 -10 12,585,200 11,223,134,500 3,376 243.302 895 J 63,800 890 T/B 605,400 342 JRPT Jaya Real Property Tbk. --M6K--1 412 412 408 412 0 174,900 71,924,800 66 396.154 412 T/J 484,000 410 B 30,400 343 JSKY Sky Energy Indonesia Tbk. --U4---1 87 94 85 90 3 13,056,300 1,168,296,500 1,233 45.000 90 T/J 661,000 89 B 50,500 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,680 3,600 3,430 3,430 -250 58,701,700 203,076,693,000 8,059 202.264 3,430 T/J 648,100 0 B 0 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,000 J 600 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 755 755 740 740 -15 162,600 122,495,000 28 1,644.444 760 J 32,100 740 T/B 15,900 347 KAEF Kimia Farma Tbk. --M5---1 1,265 1,280 1,205 1,235 -30 5,340,700 6,562,824,500 1,635 1,235.000 1,235 T/J 41,500 1,230 B 185,900 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 500 25,000 5 8.464 50 T/J 78,000 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 25,000 1,250,000 19 33.333 50 T/J 1,063,400 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 298 306 284 290 -8 48,012,500 14,165,733,400 6,526 290.000 290 T/J 453,500 288 B 568,100 351 KBLI KMI Wire & Cable Tbk. --M4K--1 402 412 390 410 8 12,398,000 4,974,699,000 327 49.818 410 T/J 176,900 408 B 41,500 352 KBLM Kabelindo Murni Tbk. --U4---2 306 304 288 288 -18 400 116,800 4 9.600 300 J 700 288 T/B 2,600 353 KBLV First Media Tbk. --U9---2 330 332 332 332 2 100 33,200 1 88.312 360 J 270,000 324 B 200 354 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---2 740 745 690 745 5 5,900 4,362,500 8 186.250 750 J 300 745 T/B 600 356 KEEN Kencana Energi Lestari Tbk. --M7---1 300 290 280 282 -18 2,240,100 634,684,000 104 71.212 282 T/J 97,000 280 B 5,100 357 KEJU Mulia Boga Raya Tbk. --U5---2 720 725 720 725 5 400 289,000 3 96.667 720 J 6,100 710 B 1,000 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 1,200 60,000 2 1.818 50 T/J 486,000 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 214 0 0 214 0 0 0 0 45.434 210 J 5,300 0 B 0 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 133 136 130 135 2 8,215,800 1,108,524,100 136 4.684 135 T/J 2,421,300 133 B 983,000 361 KINO Kino Indonesia Tbk. --M5---1 2,550 2,650 2,500 2,600 50 1,383,400 3,630,012,000 424 68.421 2,600 T/J 29,700 2,590 B 900 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 190 0 0 190 0 0 0 0 63.333 192 J 100 0 B 0 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 1,260 1,260 0 100 126,000 1 623.762 1,260 T/J 1,300 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 190 200 196 199 9 40,200 7,970,300 14 698.246 199 T/J 5,100 180 B 1,000 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,385 1,405 1,355 1,400 15 20,203,800 28,109,900,000 3,290 13,654.540 1,400 T/J 320,400 1,395 B 1,000 366 KMTR Kirana Megatara Tbk. --U3---2 262 278 250 250 -12 8,400 2,109,200 5 54.585 272 J 10,000 252 B 200 367 KOBX Kobexindo Tractors Tbk. --U9---1 90 93 87 87 -3 174,900 15,395,100 63 21.750 89 J 1,100 87 T/B 114,500 368 KOIN Kokoh Inti Arebama Tbk --U9---2 112 105 105 105 -7 200 21,000 2 71.029 119 J 100 105 T/B 6,800 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 402 J 100 400 B 2,200 370 KOPI Mitra Energi Persada Tbk. --U7---2 540 550 540 550 10 16,500 9,009,000 10 139.241 550 T/J 6,600 530 B 200 371 KOTA DMS Propertindo Tbk. --U6---1 480 480 470 480 0 2,000,600 954,284,000 101 240.000 480 T/J 111,800 470 B 600 372 KPAL Steadfast Marine Tbk. --U4---1 67 77 64 71 4 10,121,700 719,974,600 1,454 61.739 71 T/J 188,400 70 B 3,200 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 1,100 55,000 2 29.762 50 T/J 1,435,000 0 B 0 374 KPIG MNC Land Tbk. --M9---2 113 114 111 113 0 1,149,000 129,715,200 54 243.152 113 T/J 1,599,300 112 B 457,600 375 KRAH Grand Kartech Tbk. --U4---2 460 440 440 440 -20 800 352,000 5 160.000 474 J 100 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 181 200 177 185 4 27,406,100 5,227,048,100 3,109 23.000 186 J 30,200 185 T/B 220,900 377 KREN Kresna Graha Investama Tbk. --U9---1 114 113 107 107 -7 19,731,700 2,125,751,600 1,820 1,113.192 108 J 70,800 107 T/B 700 378 LAND Trimitra Propertindo Tbk. --U6---2 196 198 183 197 1 25,100 4,690,700 22 50.513 240 J 5,100 197 T/B 23,400 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,167,100 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---2 370 0 0 370 0 0 0 0 177.885 358 J 20,000 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 600 30,000 2 7.806 50 T/J 19,784,100 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,050 J 400 4,800 B 100 384 LINK Link Net Tbk. --M9---1 2,600 2,680 2,600 2,610 10 561,500 1,478,245,000 1,154 163.125 2,630 J 20,000 2,610 T/B 30,700 385 LION Lion Metal Works Tbk. --U3---1 226 238 216 220 -6 346,200 82,103,600 15 137.785 220 T/J 33,900 218 B 20,100 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 2,100 105,000 3 15.714 50 T/J 1,522,700 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 83 83 83 2 200 16,600 1 12.111 81 J 13,800 77 B 200 388 LMSH Lionmesh Prima Tbk. --U3---2 238 224 222 224 -14 200 44,600 2 31.111 260 J 500 224 T/B 3,200 389 LPCK Lippo Cikarang Tbk --U6---1 635 645 615 625 -10 245,200 153,906,500 78 70.467 640 J 47,400 625 T/B 3,000 390 LPGI Lippo General Insurance Tbk. --U8---1 3,700 0 0 3,700 0 0 0 0 166.292 3,890 J 100 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 222 0 0 222 0 0 0 0 101.263 208 J 4,600 0 B 0 392 LPKR Lippo Karawaci Tbk. --M6K--1 145 155 138 155 10 17,073,900 2,516,672,100 1,946 50.052 155 T/J 3,437,500 152 B 33,900 393 LPLI Star Pacific Tbk --U9---2 63 68 60 60 -3 6,100 414,000 4 1.851 72 J 100 60 T/B 34,900 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,530 1,540 1,425 1,425 -105 16,049,900 23,294,990,500 4,528 32.290 1,425 T/J 2,459,700 0 B 0 395 LPPS Lippo Securities Tbk. --U8---2 75 76 70 70 -5 274,000 19,195,100 15 4.755 72 J 1,000 70 T/B 31,200 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 145 J 600 0 B 0 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 725 730 685 730 5 8,360,500 5,941,133,000 1,277 188.387 730 T/J 406,100 725 B 1,200 398 LTLS Lautan Luas Tbk. --U9---1 400 404 384 396 -4 48,900 19,071,800 32 139.985 398 J 41,200 396 T/B 400 399 LUCK Sentral Mitra Informatika Tbk. CDU9---2 338 370 338 348 10 756,100 266,880,600 269 121.678 350 J 22,000 348 T/B 38,200 400 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 32,668,600 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 545 545 520 525 -20 8,995,300 4,772,736,500 1,334 298.295 530 J 191,000 525 T/B 3,537,900 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 800 40,000 4 6.835 50 T/J 1,300,133,200 0 B 0 404 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 405 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,420 2,420 2,320 2,350 -70 239,200 568,437,000 138 111.905 2,350 T/J 6,000 2,340 B 6,200 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,680 1,565 1,565 -115 1,400 2,258,000 6 93.155 1,565 T/J 2,700 0 B 0 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 730 730 685 710 -20 11,209,300 7,917,803,500 2,904 1,139.373 710 T/J 2,777,900 705 B 63,800 408 MARI Mahaka Radio Integra Tbk. --M9---2 138 138 130 138 0 18,100 2,497,000 4 184.000 138 T/J 2,100 130 B 30,000 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 350 350 344 350 0 983,200 341,573,000 96 700.000 350 T/J 29,100 344 B 39,100 410 MASA Multistrada Arah Sarana Tbk. --U4---1 420 0 0 420 0 0 0 0 298.635 418 J 400 0 B 0 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 200 6,100 B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,630 1,560 1,605 5 16,500 25,836,000 16 123.462 1,600 J 2,000 1,565 B 200 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 312 312 302 308 -4 675,500 206,094,400 142 19.250 308 T/J 37,900 306 B 1,100 414 MBTO Martina Berto Tbk. --U5---1 53 63 56 56 3 44,200 2,476,000 19 7.568 57 J 1,000 56 T/B 42,700 415 MCAS M Cash Integrasi Tbk. --U9---2 795 860 740 740 -55 1,201,400 941,295,000 508 53.430 745 J 10,000 740 T/B 10,000 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 117 111 115 0 1,834,500 209,371,300 272 103.146 116 J 101,000 115 T/B 12,600 417 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,581,500 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,175 1,190 1,155 1,180 5 29,940,700 35,157,194,500 1,703 307.699 1,185 J 10,600 1,180 T/B 234,200 419 MDKI Emdeki Utama Tbk. XDU3---2 129 134 124 128 -1 37,800 4,893,200 28 29.954 129 J 1,100 128 T/B 800 420 MDLN Modernland Realty Tbk. --M6---1 54 51 51 51 -3 46,196,800 2,356,036,800 437 15.136 51 T/J 183,452,400 0 B 0 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 19,385,000 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 468 488 456 476 8 64,646,700 30,813,536,800 3,595 838.368 476 T/J 96,300 474 B 390,000 423 MEGA Bank Mega Tbk. --U8---1 6,300 0 0 6,300 0 0 0 0 4,592.238 6,300 J 5,000 6,125 B 200 424 MERK Merck Tbk. --U5---2 2,040 2,060 2,030 2,030 -10 6,800 13,867,000 8 5,352.387 2,060 J 600 2,030 T/B 5,800 425 META Nusantara Infrastructure Tbk. --U7---1 90 91 88 90 0 331,700 29,536,200 69 27.266 90 T/J 1,600 89 B 5,000 426 MFIN Mandala Multifinance Tbk. --U8---2 965 1,045 900 900 -65 34,400 31,180,500 23 923.077 900 T/J 2,800 0 B 0 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 560 560 530 550 -10 14,200 7,887,000 19 275.000 560 J 22,500 550 T/B 1,300 428 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--1 690 695 680 690 0 4,704,900 3,223,345,000 179 306.667 690 T/J 39,800 680 B 41,900 430 MICE Multi Indocitra Tbk. --U9---2 312 312 292 310 -2 76,800 22,641,200 25 63.265 310 T/J 800 294 B 1,700 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 100 140,000 1 509.091 1,450 J 299,800 1,400 T/B 4,900 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,330 2,090 2,200 0 5,033,600 11,143,720,000 2,624 129.527 2,210 J 1,000 2,200 T/B 136,500 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,200 60,000 5 238.095 50 T/J 595,200 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 5,667,600 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 50 50 50 0 408,400 20,420,000 13 125.000 50 T/J 10,013,500 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,500 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,000 10,000 9,850 9,900 -100 67,600 668,580,000 63 63,057.325 9,950 J 100 9,850 B 500 439 MLIA Mulia Industrindo Tbk --U3---2 500 510 490 505 5 6,590,200 3,292,861,800 253 84.342 505 T/J 119,900 498 B 8,200 440 MLPL Multipolar Tbk. --M9---1 52 52 50 50 -2 4,789,400 240,746,200 114 5.735 51 J 96,500 50 T/B 3,337,000 441 MLPT Multipolar Technology Tbk. --U9---1 418 420 412 420 2 52,400 21,832,200 17 87.500 420 T/J 4,700 418 B 3,400 442 MMLP Mega Manunggal Property Tbk. --M6---2 135 136 136 136 1 600 81,600 2 23.248 136 T/J 4,000 135 B 5,000 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 805 830 770 830 25 91,394,400 73,821,187,000 16,858 92.222 835 J 1,804,000 830 T/B 1,745,800 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,130 1,130 1,130 -5 10,000 11,300,000 3 194.828 1,130 T/J 60,900 1,060 B 1,000 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 535 515 530 -5 1,700,600 890,137,000 337 35.333 530 T/J 187,200 525 B 13,900 446 MPOW Megapower Makmur Tbk. --U7---2 63 72 59 63 0 91,900 5,873,600 85 31.500 63 T/J 16,800 62 B 100 447 MPPA Matahari Putra Prima Tbk. --U9---1 111 114 107 111 0 883,100 97,208,100 153 46.668 111 T/J 9,500 110 B 200 448 MPRO Maha Properti Indonesia Tbk. --U6---2 720 750 670 750 30 2,800 1,954,500 16 681.818 750 T/J 300 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 127 125 120 122 -5 55,500 6,813,300 18 18.769 125 J 49,900 122 T/B 100 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 0 0 6,275 0 0 0 0 569.170 5,975 J 300 0 B 0 451 MSIN MNC Studios International Tbk. --M9---2 318 318 300 316 -2 202,100 63,600,000 51 63.200 316 T/J 49,000 314 B 10,000 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 990 J 2,500 985 B 600 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,200 1,205 1,180 1,180 -20 1,299,000 1,537,368,000 561 2,124.289 1,185 J 8,700 1,180 T/B 413,900 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 90,530,500 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 370 430 350 416 46 2,700 959,600 5 174.899 418 J 800 362 B 600 456 MTPS Meta Epsi Tbk. --U7---2 180 185 168 168 -12 169,900 29,075,800 105 52.500 180 J 4,400 168 T/B 22,000 457 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 51.249 198 J 2,000 186 B 100 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 53 53 50 50 -3 5,700 285,900 9 50.000 50 T/J 7,300 0 B 0 460 MYOH Samindo Resources Tbk. --U2---1 1,000 1,000 990 990 -10 14,700 14,582,000 14 117.917 990 T/J 55,300 985 B 100 461 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,230 2,110 2,130 0 4,077,500 8,767,569,000 2,020 10,655.328 2,140 J 7,600 2,130 T/B 1,900 462 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 50 50 50 50 0 20,000 1,000,000 1 7.516 52 J 7,900 50 T/B 30,300 465 NASA Ayana Land International Tbk. --U9---2 173 171 161 171 -2 4,300 715,500 8 166.019 171 T/J 3,500 163 B 100 466 NATO Nusantara Properti Internasional Tbk. --U9---2 382 476 382 476 94 839,000 350,831,600 238 462.136 0 J 0 476 T/B 69,200 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 116 153 116 153 37 5,100 599,300 3 91.071 151 J 1,000 117 B 200 468 NFCX NFC Indonesia Tbk. --U9---2 1,570 1,570 1,465 1,465 -105 200 303,500 2 79.189 1,570 J 2,239,500 1,465 T/B 20,400 469 NICK Charnic Capital Tbk. --U9---2 318 0 0 318 0 0 0 0 159.000 316 J 400 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 410 418 404 414 4 475,000 195,612,800 147 127.385 414 T/J 5,700 412 B 27,600 471 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---2 139 138 138 138 -1 200 27,600 1 131.429 138 T/J 299,800 130 B 1,000 473 NISP Bank OCBC NISP Tbk. --U8---1 700 715 695 705 5 800 565,000 5 854.297 710 J 4,000 700 B 200 474 NOBU Bank Nationalnobu Tbk. --U8---1 770 800 795 800 30 500 399,500 3 213.333 800 T/J 958,800 795 B 100 475 NRCA Nusa Raya Cipta Tbk. --U6---1 290 304 282 298 8 1,356,400 404,273,800 95 35.059 300 J 167,600 298 T/B 80,300 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 53,962,100 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 134 144 134 135 1 6,900 950,100 23 61.364 135 T/J 4,200 134 B 9,000 478 OASA Protech Mitra Perkasa Tbk. --U7---2 370 360 360 360 -10 2,500 900,000 1 189.474 372 J 100 360 T/B 2,500 479 OCAP Onix Capital Tbk. --U9---2 168 208 168 168 0 2,200 373,600 5 84.000 157 J 6,500 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 79 87 75 79 0 4,813,200 386,487,400 628 197.653 79 T/J 45,400 76 B 84,500 481 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 342 B 11,000 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 91 91 90 90 -1 325,100 29,346,300 45 66.667 91 J 155,000 90 T/B 40,800 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 1,760,700 0 B 0 484 PALM Provident Agro Tbk. --U1---2 180 0 0 180 0 0 0 0 49.198 200 J 104,600 170 B 900 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 67 70 66 67 0 1,488,300 100,335,300 207 67.000 68 J 20,000 66 B 137,100 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 65 71 62 65 0 27,200 1,704,700 16 60.185 70 J 2,000 65 T/B 2,200 487 PANR Panorama Sentrawisata Tbk. --U9---1 54 60 54 60 6 4,525,700 263,127,300 248 35.999 61 J 20,000 60 T/B 19,100 488 PANS Panin Sekuritas Tbk. --U8---1 720 745 720 735 15 28,500 20,668,500 23 534.545 735 T/J 1,100 730 B 200 489 PBID Panca Budi Idaman Tbk. --U3---1 880 875 870 875 -5 12,400 10,847,000 6 102.941 875 T/J 36,700 870 B 3,600 490 PBRX Pan Brothers Tbk. --M4---1 176 179 172 178 2 204,300 35,813,400 47 315.044 178 T/J 143,600 176 B 33,800 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 40,000 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 220 220 218 220 0 1,000 219,600 4 146.667 220 T/J 22,500 206 B 700 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 450 464 422 422 -28 200 88,600 2 211.000 510 J 500 424 B 100 494 PEGE Panca Global Kapital Tbk. --U9---2 174 0 0 174 0 0 0 0 375.924 169 J 4,600 0 B 0 495 PEHA Phapros Tbk. --U5---2 1,040 1,040 1,000 1,010 -30 171,000 175,582,000 33 84.307 1,030 J 100 1,010 T/B 2,300 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 870 815 855 0 127,208,100 107,850,622,000 8,299 285.000 855 T/J 2,199,700 850 B 3,378,200 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 89 81 89 0 86,800 7,031,600 3 111.250 88 J 10,000 81 B 113,400 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 0 0 300 0 0 0 0 400.000 310 J 1,700 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 186 180 173 174 -12 329,400 57,001,900 76 26.769 174 T/J 4,007,900 0 B 0 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 418 420 414 420 2 81,100 33,856,400 32 81.951 420 T/J 4,000 418 B 10,200 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 97,600 4,880,000 391 12.500 50 T/J 1,775,100 0 B 0 502 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 503 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,300 2,300 2,300 2,300 0 700 1,610,000 4 954.396 2,380 J 100 2,210 B 400 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 131 128 128 0 576,400 73,785,600 30 102.400 129 J 50,000 128 T/B 828,800 505 PNBN Bank Pan Indonesia Tbk --M8K--1 730 730 700 730 0 390,700 283,227,500 99 1,215.451 730 T/J 36,700 725 B 6,200 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 18,100 905,000 5 50.000 50 T/J 4,636,700 0 B 0 507 PNIN Paninvest Tbk. --U8---1 810 855 790 845 35 194,900 155,956,500 11 898.554 835 J 300 810 B 3,500 508 PNLF Panin Financial Tbk. --M8K--1 172 173 169 172 0 4,291,600 735,763,200 469 185.906 172 T/J 17,000 171 B 311,600 509 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 68 78 64 64 -4 370,600 24,112,200 116 47.407 65 J 45,900 64 T/B 23,700 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,070 1,190 1,000 1,070 0 24,700 26,562,000 28 65.443 1,070 T/J 8,300 0 B 0 512 POLL Pollux Properti Indonesia Tbk. --U6---1 8,150 8,275 8,075 8,125 -25 319,400 2,616,355,000 603 1,321.138 8,125 T/J 1,300 8,100 B 1,600 513 POLU Golden Flower Tbk. --U4---2 745 925 695 800 55 7,500 5,855,000 22 277.778 800 T/J 6,200 705 B 2,400 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 100 5,000 1 0.429 50 T/J 733,600 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 1 31.736 50 T/J 33,474,100 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 560 J 1,700 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 600 30,000 3 33.333 50 T/J 14,356,100 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 595 610 595 600 5 289,600 173,619,000 150 40.000 605 J 8,200 600 T/B 10,000 519 PPRE PP Presisi Tbk. --U7---1 152 162 147 162 10 27,088,400 4,164,505,200 3,887 37.674 162 T/J 2,900 161 B 374,000 520 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 5,343,300 268,165,000 351 108.108 50 T/J 6,295,400 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 157 157 157 -1 100 15,700 1 88.386 157 T/J 1,100 147 B 1,000 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,200 3,200 3,180 3,190 -10 3,200 10,202,000 12 49.077 3,190 T/J 4,100 3,180 B 800 523 PRIM Royal Prima Tbk. --U9---2 270 272 254 254 -16 12,000 3,063,200 19 50.800 268 J 3,400 254 T/B 6,400 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 191 187 190 1 10,064,600 1,902,992,100 768 616.423 190 T/J 9,000 189 B 4,000 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 135 126 126 126 -9 100 12,600 1 12.600 131 J 200 126 T/B 400 526 PSGO Palma Serasih Tbk. --U1---2 110 120 110 117 7 600 68,400 3 111.429 115 J 25,500 103 B 1,300 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 32,484,100 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 140 143 138 139 -1 38,100 5,306,000 19 102.963 139 T/J 1,400 138 B 17,600 529 PTBA Bukit Asam Tbk. --M2BX-1 1,990 1,975 1,860 1,905 -85 58,253,000 111,389,861,500 9,465 1,656.522 1,910 J 708,900 1,905 T/B 965,100 530 PTIS Indo Straits Tbk. --U7---1 135 179 135 154 19 6,600 1,006,100 17 16.211 154 T/J 11,100 126 B 100 531 PTPP PP (Persero) Tbk. --M6XX-1 645 655 600 640 -5 25,159,100 16,094,609,500 2,214 120.301 640 T/J 76,400 635 B 598,200 532 PTPW Pratama Widya Tbk. --U7---2 850 850 825 825 -25 2,135,600 1,796,255,500 130 126.923 835 J 183,000 825 T/B 257,400 533 PTRO Petrosea Tbk. XDM2---1 1,265 1,265 1,235 1,245 -20 465,900 578,877,500 233 996.000 1,250 J 12,000 1,245 T/B 14,000 534 PTSN Sat Nusapersada Tbk --M4---1 167 168 157 164 -3 2,525,100 410,717,400 431 84.828 164 T/J 26,900 163 B 10,700 535 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 2,200 0 B 0 537 PURA Putra Rajawali Kencana Tbk. --U7---2 79 81 74 78 -1 174,405,800 13,434,101,500 17,650 74.286 78 T/J 3,855,100 77 B 20,500 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 98 99 96 98 0 880,000 85,659,600 165 32.667 98 T/J 48,100 97 B 700 539 PWON Pakuwon Jati Tbk. --M6B3-1 346 350 322 334 -12 174,721,200 58,290,284,200 5,620 1,287.636 336 J 100,600 334 T/B 1,659,200 540 PYFA Pyridam Farma Tbk --U5---2 224 266 224 246 22 1,729,600 429,211,800 147 241.082 244 J 200 242 B 9,900 541 PZZA Sarimelati Kencana Tbk. --U9---1 730 810 680 725 -5 840,600 621,159,000 529 65.909 725 T/J 10,700 710 B 200 542 RAJA Rukun Raharja Tbk. --M7---1 93 96 91 94 1 2,869,200 268,396,900 394 322.891 95 J 350,700 94 T/B 2,045,400 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 595 570 585 -10 10,456,900 6,119,432,500 1,275 365.625 585 T/J 909,100 580 B 240,200 544 RANC Supra Boga Lestari Tbk. --U9---1 350 364 350 350 0 258,500 90,546,400 7 70.000 360 J 10,000 350 T/B 156,600 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 31,400 1,570,000 7 15.994 50 T/J 819,300 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 5,750 5,350 5,350 5,350 -400 50,000 267,500,000 3 281.847 5,350 T/J 8,500 0 B 0 547 REAL Repower Asia Indonesia Tbk. --U6---2 50 51 50 51 1 43,564,500 2,183,718,500 2,295 51.000 51 T/J 16,350,900 50 B 8,930,700 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 250 290 234 290 40 68,600 19,888,400 9 133.846 290 T/J 1,000 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 101 106 100 101 0 59,800 6,012,100 16 16.041 101 T/J 1,500 100 B 130,000 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 204 202 199 200 -4 2,000 401,500 7 81.950 200 T/J 4,700 199 B 1,300 551 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 428 430 428 428 0 436,000 186,713,000 102 262.577 428 T/J 12,000 424 B 200 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 276 276 -2 1,400 386,800 5 2,159.624 276 T/J 5,200 260 B 50,000 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 57,000 2,850,000 8 79.834 50 T/J 24,500 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 240 236 224 224 -16 66,900 15,091,000 41 224.000 226 J 200 224 T/B 7,600 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,200 1,185 1,200 10 8,400 10,063,000 16 470.588 1,200 T/J 503,700 1,190 B 850,000 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 178 179 178 178 0 200 35,700 2 71.200 178 T/J 104,800 177 B 100 558 SAFE Steady Safe Tbk --U7---2 188 190 188 189 1 261,000 49,321,600 60 19.028 189 T/J 500 188 B 100 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 131 135 131 133 2 9,522,300 1,247,445,400 12 166.250 133 T/J 9,000 128 B 2,000 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 422 426 410 426 4 113,800 47,971,600 14 355.000 424 J 60,000 414 B 300 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,455 J 900 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,430,500 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 125 126 119 123 -2 12,737,400 1,561,309,000 527 117.143 123 T/J 5,200 119 B 5,000 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,200 9,200 9,200 -25 900 8,280,000 1 5,935.484 9,225 J 20,100 8,600 B 2,000 565 SCMA Surya Citra Media Tbk. --M9XX-1 785 800 770 795 10 15,408,700 12,177,589,500 1,963 359.642 800 J 1,144,700 795 T/B 4,135,200 566 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 0 600 30,000 3 27.536 50 T/J 778,200 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 97 97 94 97 0 8,000 775,700 23 64.749 96 J 60,100 94 B 18,400 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 920 870 865 865 -55 2,100 1,817,000 4 967.507 860 J 1,300 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 685 680 680 680 -5 1,800 1,224,000 4 361.702 680 T/J 400 675 B 2,000 571 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,490 2,500 10 14,900 37,205,000 12 106.838 2,500 T/J 15,900 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 4,300 J 48,900 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 655 655 640 640 -15 291,200 188,823,000 55 457.143 655 J 10,000 640 T/B 900 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,230 1,250 1,200 1,250 20 1,224,700 1,507,066,000 689 215.517 1,250 T/J 72,300 1,245 B 100 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,450 5,550 5,350 5,500 50 132,100 725,885,000 127 62.466 5,550 J 5,900 5,475 B 100 576 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---1 216 218 210 216 0 1,978,800 424,726,800 209 19.636 218 J 100,900 216 T/B 90,200 578 SINI Singaraja Putra Tbk. --U3---2 1,280 1,195 1,195 1,195 -85 200 239,000 2 1,106.481 1,195 T/J 27,900 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,090 1,100 1,100 1,100 10 100 110,000 1 1.222 1,100 T/J 100 0 B 0 580 SKBM Sekar Bumi Tbk. --U5---2 330 410 308 308 -22 8,400 2,756,400 14 267.826 320 J 6,900 0 B 0 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 510 500 498 500 -10 113,600 56,621,000 19 71.429 505 J 9,100 500 T/B 22,000 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,050 5,075 4,900 5,000 -50 224,300 1,116,891,000 46 4,347.826 4,980 J 1,300 4,970 B 1,800 585 SMAR Smart Tbk. --U1---2 2,980 2,980 2,980 2,980 0 2,000 5,960,000 4 984.603 2,980 T/J 2,400 2,860 B 100 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 298 306 290 296 -2 6,199,200 1,837,346,600 748 52.857 298 J 60,100 296 T/B 154,700 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,035 1,110 1,025 1,045 10 42,800 46,150,500 48 1,262.077 1,080 J 1,500 1,045 T/B 75,500 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 80 85 76 82 2 8,400 641,500 4 10.389 82 T/J 5,800 76 B 12,200 589 SMDR Samudera Indonesia Tbk. --U7---1 149 151 145 145 -4 163,300 24,296,400 26 581.909 149 J 35,000 146 B 15,000 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,100 8,375 7,875 8,225 125 6,072,200 49,664,930,000 4,026 2,862.064 8,250 J 24,600 8,225 T/B 170,700 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 184 180 180 0 5,200 937,600 5 93.264 184 J 4,600 176 B 2,000 592 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 0 0 11,600 0 0 0 0 864.723 11,600 J 2,000 10,800 B 500 593 SMMT Golden Eagle Energy Tbk. --U2---2 80 84 80 82 2 10,600 849,400 6 191.840 82 T/J 29,500 80 B 700 594 SMRA Summarecon Agung Tbk. --M6K--1 434 438 420 432 -2 21,780,100 9,396,021,000 2,343 709.826 434 J 303,000 432 T/B 2,400 595 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 1,105 1,175 1,095 1,160 55 2,506,500 2,835,311,500 806 3,098.373 1,165 J 800 1,160 T/B 14,500 597 SOCI Soechi Lines Tbk. --M7---1 130 143 124 139 9 48,627,900 6,657,050,800 3,255 25.273 140 J 254,700 139 T/B 21,000 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 700 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 418 0 0 418 0 0 0 0 151.449 418 J 31,600 390 B 2,000 600 SOTS Satria Mega Kencana Tbk. --U9---2 199 186 186 186 -13 14,000 2,604,000 10 112.727 186 T/J 40,900 0 B 0 601 SPMA Suparma Tbk. --U3---1 278 278 262 278 0 20,100 5,271,200 6 124.619 278 T/J 25,600 264 B 3,200 602 SPTO Surya Pertiwi Tbk. --M9K--2 530 510 505 510 -20 900 456,500 9 43.966 550 J 1,800 515 B 10,000 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 195 200 193 193 -2 2,212,700 436,066,200 201 109.673 194 J 1,000 193 T/B 109,300 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 122 130 120 122 0 16,400 2,036,700 11 130.201 125 J 1,000 122 T/B 26,600 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 157 158 152 155 -2 22,556,000 3,480,987,000 1,727 64.583 156 J 365,300 155 T/B 1,301,400 606 SRSN Indo Acidatama Tbk --U3---1 52 56 51 53 1 5,186,800 276,484,900 360 9.653 53 T/J 262,500 52 B 747,400 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,970 2,800 2,970 100 81,600 237,894,000 64 54.000 2,970 T/J 1,237,300 2,900 B 100 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 288 278 288 0 18,272,900 5,156,996,200 839 118.154 288 T/J 121,300 286 B 23,000 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 880 910 865 880 0 831,000 737,525,500 221 131.343 880 T/J 28,300 870 B 3,800 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 2,300 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 133 138 130 138 5 65,500 8,924,900 17 135.294 138 T/J 54,800 137 B 200 612 STTP Siantar Top Tbk. --U5---2 10,200 10,000 9,800 10,000 -200 700 6,917,500 7 5,909.118 10,000 T/J 300 9,800 B 200 613 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 50 50 50 0 200 10,000 2 0.714 50 T/J 10,004,300 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 2,890 2,880 2,880 2,880 -10 2,000 5,760,000 1 1,858.065 2,890 J 33,300 2,880 T/B 100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 92 89 89 0 766,300 69,546,100 85 55.625 90 J 7,100 89 T/B 9,200 618 TALF Tunas Alfin Tbk. --U3---2 270 282 282 282 12 100 28,200 1 71.392 270 J 200 252 B 100 619 TAMA Lancartama Sejati Tbk. --U6---2 174 168 162 168 -6 129,700 21,065,600 42 96.000 162 J 6,500 0 B 0 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 120 112 112 112 -8 1,635,700 183,198,400 21 1,023.298 112 T/J 15,793,500 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 50 50 50 0 300 15,000 3 8.929 50 T/J 43,700,900 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,100 1,090 1,030 1,040 -60 31,931,900 33,472,925,500 2,224 256.790 1,045 J 67,600 1,040 T/B 159,900 624 TBLA Tunas Baru Lampung Tbk. --M5---1 540 555 515 540 0 1,241,000 671,398,500 474 122.965 540 T/J 37,500 535 B 157,200 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 605 605 570 570 -35 300 178,000 3 80.851 605 J 1,300 580 B 500 626 TCID Mandom Indonesia Tbk. XDU5---1 8,050 8,125 8,000 8,000 -50 104,200 833,627,500 13 784.683 8,275 J 2,700 7,975 B 500 627 TCPI Transcoal Pacific Tbk. --U7---2 4,800 5,025 4,720 5,000 200 11,347,200 54,619,468,000 6,261 3,623.188 5,000 T/J 4,000 4,990 B 1,300 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 105 106 98 98 -7 13,053,800 1,293,058,300 937 42.982 99 J 332,000 98 T/B 7,400 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,620 0 0 1,620 0 0 0 0 147.945 1,620 J 2,700 1,615 B 1,900 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 107 113 101 112 5 49,593,600 5,424,162,700 2,067 36.129 112 T/J 1,646,100 111 B 544,900 631 TFAS Telefast Indonesia Tbk. --U9---2 157 0 0 157 0 0 0 0 87.222 157 J 2,100 148 B 2,000 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 302 374 374 374 72 1,200 448,800 4 84.753 370 J 100 0 B 0 633 TGKA Tigaraksa Satria Tbk. --U9---2 7,150 7,075 7,075 7,075 -75 100 707,500 1 5,813.953 7,050 J 400 0 B 0 634 TGRA Terregra Asia Energy Tbk. --U7---1 76 80 71 72 -4 4,325,300 320,336,200 580 36.000 72 T/J 13,500 71 B 855,900 635 TIFA Tifa Finance Tbk. --U8---2 199 197 194 194 -5 21,500 4,203,100 9 97.000 208 J 500 194 T/B 9,500 636 TINS Timah Tbk. --M2K--1 480 492 470 486 6 8,297,700 4,020,253,400 1,387 248.343 488 J 248,300 486 T/B 181,300 637 TIRA Tira Austenite Tbk --U9---2 278 282 282 282 4 100 28,200 1 126.564 284 J 7,800 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 53 54 51 54 1 2,400 124,200 4 24.686 53 J 500 51 B 81,000 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,850 4,850 4,560 4,560 -290 9,362,600 43,902,158,000 4,994 281.937 4,570 J 20,300 4,560 T/B 25,000 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,150 3,170 3,080 3,160 10 73,238,700 229,334,259,000 10,007 1,660.667 3,160 T/J 1,993,100 3,150 B 109,400 641 TMAS Temas Tbk. --M7---1 91 91 85 89 -2 786,700 68,877,900 116 204.701 90 J 426,000 89 T/B 33,100 642 TMPO Tempo Intimedia Tbk. --U9---2 142 145 145 145 3 100 14,500 1 50.372 144 J 5,700 0 B 0 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 0 0 260 0 0 0 0 173.333 260 J 1,100 0 B 0 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 0 0 334 0 0 0 0 70.482 334 J 11,400 312 B 10,800 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 4,300 215,000 8 80.475 50 T/J 3,722,300 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 278 280 272 272 -6 2,493,000 682,196,600 109 97.762 274 J 514,000 272 T/B 909,700 647 TOTO Surya Toto Indonesia Tbk. --U3---2 230 220 214 220 -10 17,400 3,783,400 16 713.660 220 T/J 29,000 216 B 100 648 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 880 865 835 855 -25 80,405,800 68,373,754,500 4,371 4,072.786 855 T/J 1,992,100 850 B 88,300 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,275 7,375 6,900 7,000 -275 1,875,600 13,186,662,500 976 1,618.815 7,000 T/J 101,500 6,975 B 3,500 650 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 278 J 100 226 B 100 651 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---1 120 128 112 112 -8 16,200 1,821,600 10 112.863 125 J 2,000 112 T/B 700 654 TRIN Perintis Triniti Properti Tbk. --U6---2 254 256 248 252 -2 14,730,400 3,715,675,600 515 126.000 252 T/J 7,600 250 B 10,000 655 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---2 282 282 272 272 -10 24,900 6,888,200 5 90.667 264 J 141,900 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---2 101 102 100 100 -1 120,900 12,148,600 27 43.478 101 J 167,400 100 T/B 62,300 659 TRUS Trust Finance Indonesia Tbk --U8---2 310 358 354 354 44 200 71,200 2 416.471 348 J 7,100 346 B 100 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,190 1,200 1,190 1,200 10 16,600 19,755,000 11 214.072 1,205 J 3,100 1,190 B 1,400 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,000 2,990 2,790 2,980 -20 29,100 82,919,000 44 77.403 2,980 T/J 100 0 B 0 662 TURI Tunas Ridean Tbk. --U9---1 1,390 1,430 1,395 1,395 5 50,100 70,589,500 3 3,100.000 1,395 T/J 1,100 1,295 B 100 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,575 1,575 1,525 1,570 -5 380,000 589,921,500 220 104.667 1,575 J 6,000 1,570 T/B 300 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,470 1,500 1,470 1,490 20 489,400 730,521,500 199 2,888.941 1,495 J 100 1,490 T/B 42,200 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,100 3,100 3,100 3,100 0 100 310,000 1 114.812 3,250 J 500 3,050 B 100 666 UNIT Nusantara Inti Corpora Tbk --U4---2 138 158 155 155 17 300 46,800 3 3.848 150 J 100 138 B 5,000 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 52 50 51 0 356,700 18,118,700 26 2.422 51 T/J 316,700 50 B 5,852,400 668 UNTR United Tractors Tbk. --M9BX-1 15,500 15,500 15,075 15,275 -225 2,017,800 30,805,827,500 2,663 18,184.524 15,300 J 700 15,275 T/B 3,200 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,175 8,250 8,050 8,250 75 9,910,100 81,222,405,000 7,063 211,213.518 8,250 T/J 394,400 8,225 B 142,600 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,690 1,690 1,680 1,685 -5 46,900 79,215,000 14 140.417 1,680 J 300 1,675 B 2,900 671 VICO Victoria Investama Tbk. --U8---1 97 97 97 97 0 100 9,700 1 77.600 96 J 3,800 92 B 700 672 VINS Victoria Insurance Tbk. --U8---2 114 115 114 114 0 400 45,700 3 108.571 113 J 500 108 B 300 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,200 60,000 4 16.667 50 T/J 48,682,200 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 266 264 252 264 -2 600 155,800 6 116.781 264 T/J 1,600 254 B 800 675 VRNA Verena Multi Finance Tbk. --U8---2 135 0 0 135 0 0 0 0 136.205 135 J 7,800 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 71 0 0 71 0 0 0 0 40.571 81 J 100 0 B 0 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 163 164 156 162 -1 9,731,700 1,570,166,600 733 55.862 162 T/J 11,300 161 B 30,000 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 80 80 78 79 -1 617,400 48,274,700 116 34.487 79 T/J 6,500 78 B 10,500 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 570 J 100 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 125 127 121 122 -3 2,387,900 293,308,000 208 18.769 122 T/J 200 121 B 191,200 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 960 910 950 0 25,347,000 23,900,070,500 3,378 244.183 950 T/J 472,000 945 B 102,800 682 WINS Wintermar Offshore Marine Tbk. --U7---1 68 69 68 68 0 133,700 9,173,300 11 18.390 69 J 73,100 68 T/B 3,500 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 190 190 186 186 -4 40,500 7,682,200 15 28.198 190 J 28,200 185 B 1,300 684 WOOD Integra Indocabinet Tbk. --M5K--1 374 378 352 356 -18 47,079,200 17,239,849,400 3,619 136.923 356 T/J 28,300 354 B 1,853,000 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 197,100 9,855,000 7 11.111 50 T/J 7,924,100 0 B 0 686 WSBP Waskita Beton Precast Tbk. --M3K--1 158 157 149 152 -6 56,130,500 8,602,993,900 3,262 31.020 153 J 586,500 152 T/B 1,702,600 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 590 560 585 0 22,226,800 12,824,497,000 2,364 157.895 585 T/J 368,000 580 B 699,700 688 WTON Wijaya Karya Beton Tbk. --M3K--1 228 230 220 226 -2 6,044,300 1,361,341,000 735 38.305 226 T/J 963,800 224 B 458,700 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 100 5,000 1 13.298 50 T/J 2,662,500 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 466 486 464 464 -2 400 187,800 2 85.138 456 J 6,800 0 B 0 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 198 198 198 198 0 100 19,800 1 93.935 195 J 14,000 0 B 0 692 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 67,700 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 152 155 143 146 -6 132,900,700 19,821,265,300 2,281 520.481 146 T/J 250,300 145 B 553,700 694 ZONE Mega Perintis Tbk. --U4---2 414 414 410 412 -2 85,400 35,162,000 39 138.255 412 T/J 800 408 B 1,700 Total 4,509,234,000 4,772,753,273,100 494,625 5,164,396,700 136,218,100 Jakarta, 13 May 2020 Trading Division