List of Securities Quotation: Date: Friday, 15 May 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 6,100 6,275 6,050 6,200 100 1,759,500 10,859,032,500 1,381 503.672 6,225 J 12,100 6,200 T/B 78,600 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 101,900 5,095,000 26 87.719 50 T/J 3,814,100 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 5,400 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 1,500 J 4,900 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,305 1,325 1,250 1,310 5 19,285,400 25,022,986,000 5,262 1,597.561 1,310 T/J 3,432,600 1,305 B 47,600 6 ACST Acset Indonusa Tbk. --U6---1 242 248 232 238 -4 474,300 112,783,600 112 9.995 240 J 5,200 238 T/B 35,500 7 ADES Akasha Wira International Tbk. --U5---2 800 815 755 815 15 8,300 6,532,000 18 42.338 815 T/J 30,200 790 B 2,000 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 490 498 484 486 -4 8,357,700 4,073,886,000 1,368 381.676 488 J 84,700 486 T/B 75,300 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,350 6,400 6,225 6,250 -100 192,300 1,210,057,500 307 268.817 6,275 J 1,800 6,250 T/B 1,800 10 ADMG Polychem Indonesia Tbk --U3---1 86 86 81 81 -5 555,300 46,237,600 80 7.230 88 J 1,000,000 81 T/B 389,300 11 ADRO Adaro Energy Tbk. --M2BX-1 945 970 910 925 -20 38,978,300 36,432,871,000 5,171 84.091 930 J 290,500 925 T/B 5,786,600 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 438 440 430 440 2 233,900 101,139,400 33 400.000 440 T/J 5,700 434 B 5,000 13 AGII Aneka Gas Industri Tbk. --M3---1 400 404 400 402 2 291,200 116,852,000 58 36.545 404 J 153,900 402 T/B 17,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 115 118 111 114 -1 8,494,000 979,103,500 842 186.250 115 J 66,900 114 T/B 841,200 15 AGRS Bank IBK Indonesia Tbk. --U8---2 112 112 105 106 -6 300 32,300 3 96.364 110 J 142,700 106 T/B 600 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 50 T/J 86,000 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 0 300 15,000 3 75.893 50 T/J 1,769,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 0 0 408 0 0 0 0 53.819 406 J 33,100 0 B 0 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,250 2,320 2,130 2,240 -10 3,261,300 7,262,431,000 1,775 1,785.273 2,250 J 4,500 2,240 T/B 53,200 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 106 105 100 101 -5 534,500 54,528,300 63 50.500 105 J 22,600 101 T/B 700 23 ALDO Alkindo Naratama Tbk. --U3---2 394 394 394 394 0 1,700 669,800 1 288.765 410 J 1,000 370 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 394 J 3,100 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 272 272 272 0 100 27,200 1 41.846 270 J 499,900 254 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 388 398 396 396 8 200 79,400 2 197.846 394 J 49,900 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 272 268 254 268 -4 33,000 8,383,400 10 255.238 268 T/J 300 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 190 204 190 200 10 25,400 4,870,400 11 181.818 198 J 25,000 178 B 100 29 AMAR Bank Amar Indonesia Tbk. --U8---2 189 190 176 176 -13 16,700 3,020,200 23 101.149 176 T/J 6,400 0 B 0 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 0 0 3,090 0 0 0 0 126.122 2,990 J 2,100 2,880 B 2,600 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 394 J 4,900 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,040 2,030 1,995 2,030 -10 2,900 5,847,500 5 106.842 2,030 T/J 2,300 1,995 B 1,900 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 895 900 855 900 5 803,500 715,670,500 74 2,296.563 900 T/J 39,900 865 B 100 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 6,000 300,000 15 125.000 50 T/J 19,961,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 488 500 0 1,100 548,800 2 41.667 500 T/J 106,700 488 B 1,100 36 ANTM Aneka Tambang Tbk. --M2XX-1 515 530 505 520 5 67,020,800 34,676,424,500 3,985 342.850 520 T/J 231,300 515 B 1,894,200 37 APEX Apexindo Pratama Duta Tbk. --U2---2 114 124 107 107 -7 148,000 15,845,100 19 6.850 111 J 100 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 860 900 840 875 15 17,217,700 14,842,093,000 1,801 930.693 875 T/J 77,300 865 B 10,300 39 APII Arita Prima Indonesia Tbk. --U9---2 198 0 0 198 0 0 0 0 90.000 197 J 1,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 137 140 129 130 -7 1,500 201,900 4 108.333 130 T/J 4,900 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 99 101 98 99 0 6,244,300 619,189,700 551 27.123 100 J 333,000 99 T/B 2,122,900 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---2 565 625 530 545 -20 5,900 3,149,000 8 36.333 530 J 44,300 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 1,500,000 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---1 398 400 396 398 0 362,600 144,283,000 27 2,705.091 400 J 500 396 B 33,400 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 356 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---2 880 900 880 885 5 202,500 179,384,000 30 4,460.236 900 J 130,700 885 T/B 78,000 50 ASBI Asuransi Bintang Tbk. --U8---2 250 250 250 250 0 400 100,000 1 189.782 270 J 11,300 250 T/B 4,500 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,115 0 0 1,115 0 0 0 0 329.346 1,040 J 200 0 B 0 52 ASGR Astra Graphia Tbk. --U9---1 660 690 650 675 15 59,400 38,932,000 22 139.949 675 T/J 500 660 B 13,100 53 ASII Astra International Tbk. --M4BX-1 3,570 3,720 3,560 3,710 140 65,284,900 238,861,396,000 10,371 2,653.089 3,720 J 809,200 3,710 T/B 504,000 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 116 122 108 108 -8 26,900 2,989,300 22 72.000 114 J 2,000 109 B 100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,090 1,085 1,085 -10 1,994,100 2,163,625,000 14 2,009.259 1,090 J 3,300 1,080 B 1,900 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 432 434 426 428 -4 8,630,400 3,711,370,800 205 407.619 430 J 4,200 428 T/B 236,100 57 ASRI Alam Sutera Realty Tbk. --M6---1 112 114 110 111 -1 9,522,600 1,061,750,900 626 105.714 112 J 141,300 111 T/B 143,800 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 0 0 1,995 0 0 0 0 778.406 2,000 J 500 1,865 B 200 59 ASSA Adi Sarana Armada Tbk. --M7K--1 316 330 310 316 0 6,561,700 2,088,731,000 270 81.026 318 J 135,000 316 T/B 785,700 60 ATIC Anabatic Technologies Tbk. --U9---1 630 0 0 630 0 0 0 0 90.000 750 J 500 600 B 2,200 61 AUTO Astra Otoparts Tbk. --M4---1 740 740 720 730 -10 306,500 223,693,000 196 660.215 730 T/J 29,300 725 B 67,500 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 100 5,000 1 50.000 50 T/J 9,364,800 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 100 5,000 1 57.388 50 T/J 35,584,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 416 416 400 416 0 38,700 16,013,000 21 306.705 416 T/J 9,800 402 B 19,500 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 52 51 52 0 84,600 4,329,800 15 20.800 52 T/J 135,800 51 B 222,300 66 BALI Bali Towerindo Sentra Tbk. --U7---2 950 0 0 950 0 0 0 0 1,187.500 920 J 500 885 B 200 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 51 50 50 -1 144,000 7,200,100 19 33.333 50 T/J 1,336,100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 600 30,000 4 33.333 50 T/J 56,806,200 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 590 0 0 590 0 0 0 0 7,652.399 585 J 100 575 B 100 70 BAYU Bayu Buana Tbk --U9---2 960 1,000 975 980 20 1,600 1,565,500 4 120.882 995 J 2,200 930 B 100 71 BBCA Bank Central Asia Tbk. XDM8B3-1 24,600 24,975 23,400 23,925 -675 41,158,000 984,334,962,500 35,702 13,671.429 23,925 T/J 1,362,900 23,900 B 37,700 72 BBHI Bank Harda Internasional Tbk. --U8---2 65 68 61 66 1 106,200 6,734,200 24 52.800 66 T/J 25,400 0 B 0 73 BBKP Bank Bukopin Tbk. --M8---1 128 129 122 124 -4 8,336,700 1,040,277,800 434 36.785 124 T/J 1,145,000 123 B 1,693,500 74 BBLD Buana Finance Tbk. --U8---2 398 0 0 398 0 0 0 0 158.172 424 J 200 372 B 2,000 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,090 1,095 0 3,482,700 3,815,403,500 75 79.348 1,095 T/J 13,100 1,090 B 498,400 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,540 3,590 3,300 3,340 -200 86,958,200 294,359,490,000 15,869 16.064 3,340 T/J 473,000 3,330 B 1,017,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,350 2,400 2,210 2,240 -110 594,658,300 1,346,956,855,000 64,619 2,560.000 2,240 T/J 11,714,400 2,230 B 10,137,900 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 1,500 75,000 4 21.739 50 T/J 214,600 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 163 171 158 164 1 22,352,800 3,673,686,900 1,876 136.667 164 T/J 70,400 163 B 39,400 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 745 765 725 745 0 35,798,400 26,423,409,500 3,720 97.174 750 J 893,300 745 T/B 73,600 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 222 220 220 220 -2 222,900 49,038,000 17 223.987 220 T/J 299,600 218 B 500 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 183 177 179 -4 181,000 32,435,300 53 507.629 179 T/J 25,300 178 B 12,500 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 200 10,000 1 45.455 50 T/J 5,952,100 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,330 2,360 2,240 2,330 0 1,122,100 2,591,499,000 381 1.316 2,340 J 3,300 2,330 T/B 47,500 86 BEEF Estika Tata Tiara Tbk. --M1---2 224 224 210 210 -14 2,193,400 472,060,400 396 61.765 212 J 58,400 210 T/B 474,100 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,700 85,000 3 217.306 50 T/J 599,360,400 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 705 710 710 710 5 100 71,000 1 473.333 710 T/J 2,800 705 B 1,300 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 230 240 230 234 4 4,766,600 1,121,505,800 553 222.857 234 T/J 9,000 232 B 241,700 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 102 111 98 99 -3 95,112,800 9,934,044,300 4,806 58.235 100 J 1,131,200 99 T/B 3,026,100 91 BFIN BFI Finance Indonesia Tbk. --M8---2 290 294 286 288 -2 284,200 82,066,400 86 1,475.863 290 J 41,300 288 T/B 76,600 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 10,100 505,000 2 48.544 50 T/J 2,722,600 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 350 354 348 352 2 110,167,800 38,695,144,600 1,408 341.748 352 T/J 78,900 350 B 140,700 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 149,400 7,470,000 16 146.220 50 T/J 8,147,300 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 199 192 198 -8 21,900 4,270,400 16 19.800 198 T/J 9,900 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 405,900 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 975 975 975 975 0 2,700 2,632,500 2 550.860 975 T/J 14,300 960 B 1,100 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,900 95,000 2 35.714 50 T/J 63,854,400 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 685,300 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 840 840 785 785 -55 5,379,800 4,262,555,000 542 12.077 790 J 54,900 785 T/B 72,600 101 BISI BISI International Tbk. --U1---1 890 890 875 890 0 20,200 17,905,500 23 445.000 890 T/J 1,200 880 B 4,200 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 700 715 670 680 -20 5,743,300 3,927,297,000 1,759 113.333 680 T/J 459,400 675 B 60,900 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 474 484 470 474 0 3,260,500 1,547,486,800 1,124 110.233 476 J 46,700 474 T/B 57,300 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 5,000 250,000 1 41.667 50 T/J 100 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 10,700 535,000 14 3.455 50 T/J 133,681,700 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 65 69 64 69 4 114,400 7,710,300 51 158.330 68 J 27,600 64 B 2,100 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 3 0.658 50 T/J 113,356,200 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 490 494 490 492 2 95,300 46,868,000 98 378.462 492 T/J 3,800 490 B 2,900 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 246 240 242 -8 8,200 2,008,600 8 75.625 284 J 200 242 T/B 100 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,950 3,990 3,680 3,760 -190 113,617,100 430,060,203,000 19,736 1,132.984 3,760 T/J 86,700 3,750 B 1,055,800 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 54 54 54 -1 100 5,400 1 10.800 54 T/J 99,900 52 B 11,100 113 BMTR Global Mediacom Tbk. --M9K--1 208 212 200 200 -8 33,717,600 6,882,783,400 2,700 162.787 202 J 100,000 200 T/B 64,100 114 BNBA Bank Bumi Arta Tbk. --U8---1 282 282 280 282 0 90,100 25,306,200 13 176.250 282 T/J 10,000 280 B 10,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 62,458,000 0 B 0 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 615 625 600 605 -10 2,916,100 1,766,047,500 630 4.467 610 J 56,200 605 T/B 157,100 117 BNII Bank Maybank Indonesia Tbk. --U8---1 141 143 140 140 -1 191,200 26,801,400 42 1.668 141 J 10,800 140 T/B 13,800 118 BNLI Bank Permata Tbk. --M8K--1 1,235 1,245 1,230 1,240 5 17,515,600 21,718,323,500 770 13.501 1,240 T/J 1,972,000 1,235 B 1,172,000 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,380 1,435 1,375 1,435 55 50,987,800 71,858,580,000 2,353 1,393.204 1,435 T/J 85,900 1,430 B 21,400 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 135 149 136 147 12 147,600 21,523,500 48 84.000 146 J 3,900 136 B 12,100 121 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 760 J 300 620 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 73 94 68 79 6 83,206,100 7,031,028,000 5,493 19.750 80 J 194,500 79 T/B 205,500 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 117,400 1,185 B 302,000 124 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 86 83 80 83 -3 4,200 336,600 2 83.000 82 J 1,000 0 B 0 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,650 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 262 272 246 252 -10 54,203,300 14,005,798,400 5,883 49.412 252 T/J 24,100 250 B 316,200 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 38,400 1,920,000 8 7.874 50 T/J 41,537,400 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 772.809 1,045 J 5,000 960 B 500 130 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,240 1,140 1,225 75 59,687,500 72,039,542,500 11,306 479.021 1,230 J 558,500 1,225 T/B 560,300 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 660 605 605 -20 61,247,400 38,474,242,000 7,804 118.510 610 J 170,200 605 T/B 9,228,300 132 BSIM Bank Sinarmas Tbk. --U8---1 486 480 460 480 -6 400 188,000 3 327.379 480 T/J 43,600 462 B 100 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,260 1,260 1,250 1,260 0 700 877,000 5 64.615 1,240 J 300 1,180 B 200 134 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 0 0 50 0 0 0 0 383.083 50 J 129,420,200 0 B 0 136 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. --U3---2 145 0 0 145 0 0 0 0 484.253 164 J 100 146 B 1,000 138 BTPN Bank BTPN Tbk. --U8---1 1,820 1,840 1,820 1,835 15 26,400 48,175,000 14 355.233 1,835 T/J 10,700 1,800 B 100 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,080 2,170 2,020 2,080 0 19,931,200 41,510,675,000 6,147 213.333 2,090 J 50,000 2,080 T/B 174,800 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 90 86 88 0 119,200 10,487,500 28 47.694 88 T/J 30,000 87 B 20,800 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,045 975 975 975 -70 700 682,500 3 165.254 975 T/J 140,600 0 B 0 142 BULL Buana Lintas Lautan Tbk. --M7---1 200 248 202 236 36 118,723,300 25,319,270,200 3,061 23.078 238 J 56,200 236 T/B 167,600 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 30,241,700 1,512,085,000 88 2.902 50 T/J 359,890,700 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 54 54 53 53 -1 1,100 58,800 4 40.769 56 J 400 53 T/B 4,400 145 BVIC Bank Victoria International Tbk. --U8---1 55 72 55 63 8 1,150,700 75,082,200 253 59.573 66 J 12,500 63 T/B 306,800 146 BWPT Eagle High Plantations Tbk. --U1---1 76 77 74 75 -1 4,319,000 324,630,200 160 16.403 76 J 125,000 75 T/B 722,800 147 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 0 600 30,000 3 29.762 50 T/J 1,869,000 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 210 200 204 -2 755,600 153,054,600 141 61.818 204 T/J 36,800 202 B 300 150 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---2 308 310 304 308 0 4,106,200 1,262,179,000 643 299.029 308 T/J 51,200 306 B 116,000 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 125,200 6,260,000 8 28.571 50 T/J 12,206,100 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 5,528,200 2,056,867,800 17 708.844 430 J 50,700 0 B 0 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 464 472 440 454 -10 7,871,300 3,607,718,800 763 129.714 454 T/J 121,100 452 B 235,800 155 CASS Cardig Aero Services Tbk. --U7---2 326 306 304 304 -22 2,700 821,000 12 76.000 304 T/J 4,000 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 104 105 97 101 -3 1,774,400 175,258,900 197 63.125 101 T/J 14,000 98 B 34,600 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 232 240 -8 780,900 186,096,000 113 96.000 246 J 14,300 240 T/B 24,700 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,690 1,700 1,650 1,655 -35 91,600 151,908,500 42 341.942 1,680 J 108,700 1,655 T/B 15,800 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 53 54 1 1,451,200 76,984,200 65 345.600 54 T/J 826,900 53 B 96,600 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 172 172 167 167 -5 175,800 29,745,200 27 13.068 170 J 52,500 167 T/B 8,200 161 CINT Chitose Internasional Tbk. XDU5---2 270 270 260 266 -4 48,500 12,793,000 9 80.606 266 T/J 100 260 B 1,300 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 1,650 1,650 0 100 165,000 1 5,987.372 1,975 J 1,100 0 B 0 163 CITY Natura City Developments Tbk. --U6---1 54 54 53 54 0 10,000 530,500 2 45.000 54 T/J 20,100 52 B 15,000 164 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 2,100 2,010 1,995 1,995 -105 1,500 3,002,500 5 1,108.333 2,080 J 2,000 1,995 T/B 500 166 CLEO Sariguna Primatirta Tbk. --M5K--1 470 478 466 468 -2 9,607,700 4,525,422,000 1,271 2,034.783 468 T/J 109,300 466 B 460,600 167 CLPI Colorpak Indonesia Tbk. --U9---2 700 700 660 660 -40 12,500 8,303,500 11 330.000 690 J 4,000 660 T/B 4,200 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,600 J 1,000 1,390 B 5,200 169 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 104,258,400 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. --U4---2 260 0 0 260 0 0 0 0 472.727 256 J 400 242 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 50 50 50 0 100 5,000 1 38.462 50 T/J 10,613,600 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,800 5,075 4,800 4,960 160 13,188,900 64,996,490,500 6,013 22,589.607 4,960 T/J 167,300 4,950 B 12,800 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 9,175,900 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 178,867,900 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 100,000 35,000,000 1 176.620 360 J 500,500 338 B 1,000 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 600 30,000 2 16.667 50 T/J 930,400 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 173 177 0 183,500 32,425,100 27 90.306 178 J 5,100 177 T/B 51,700 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 248 244 232 240 -8 1,734,400 410,441,600 186 192.000 242 J 10,200 240 T/B 15,800 182 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 1,100 183 CTRA Ciputra Development Tbk. --M6XX-1 484 494 476 476 -8 21,142,500 10,166,380,600 2,688 106.574 478 J 43,100 476 T/B 227,200 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 3,200 160,000 3 2.105 50 T/J 281,900 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 224 224 210 210 -14 14,648,700 3,216,346,000 1,185 205.882 216 J 271,300 210 T/B 41,200 186 DART Duta Anggada Realty Tbk. --U6---1 278 0 0 278 0 0 0 0 51.392 276 J 5,000 0 B 0 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 590 J 1,200 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 97 100 91 95 -2 2,007,300 192,925,200 262 63.333 96 J 47,300 95 T/B 624,000 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 0 0 1,820 0 0 0 0 3,653.005 1,820 J 2,000 1,815 B 1,700 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,400 120,000 2 16.496 50 T/J 222,414,600 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 380 380 380 380 0 100 38,000 1 330.435 380 T/J 25,400 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,400 70,000 1 22.222 50 T/J 9,398,700 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 100 1,695 B 1,100 194 DILD Intiland Development Tbk. --U6---1 220 220 216 220 0 55,000 12,096,400 11 38.337 220 T/J 6,260,500 218 B 10,000 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 740 740 690 690 -50 121,700 84,270,000 43 23.390 690 T/J 2,258,400 0 B 0 196 DKFT Central Omega Resources Tbk. --M2---2 90 92 89 91 1 860,200 77,288,500 126 233.753 91 T/J 31,200 90 B 100 197 DLTA Delta Djakarta Tbk. --U5---1 4,130 4,120 4,010 4,120 -10 1,100 4,476,000 10 24,627.892 4,120 T/J 5,000 4,030 B 100 198 DMAS Puradelta Lestari Tbk. XDM6K--1 129 136 127 129 0 72,314,200 9,458,716,200 3,262 61.429 130 J 6,617,100 129 T/B 3,381,900 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 97 101 94 95 -2 4,288,900 411,711,100 300 41.304 96 J 11,000 95 T/B 25,400 200 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 935 950 0 6,600 6,262,500 14 103.825 950 T/J 8,500 945 B 300 201 DNAR Bank Oke Indonesia Tbk. --U8---1 198 188 185 188 -10 200 37,300 2 170.909 260 J 400 188 T/B 10,900 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,500 3,330 3,500 -30 4,200 14,170,000 4 3,074.518 3,510 J 100 3,460 B 2,000 203 DOID Delta Dunia Makmur Tbk. --M2---1 121 127 121 123 2 10,467,300 1,288,213,400 477 166.522 124 J 607,100 122 B 124,100 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 182 0 0 182 0 0 0 0 59.133 200 J 100 183 B 100 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 89 108 99 105 16 13,600 1,464,600 14 19.091 105 T/J 14,000 84 B 100 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 74 75 69 73 -1 474,100 34,485,400 114 41.546 73 T/J 16,800 72 B 6,500 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 316 316 314 316 0 1,597,600 501,956,000 47 85.405 314 J 354,600 312 B 129,300 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 800 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 400 400 384 400 0 1,257,100 501,132,800 32 79.208 406 J 300 398 B 100 210 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 2,170 2,200 2,150 2,170 0 2,400 5,185,000 16 798.759 2,170 T/J 400 2,140 B 300 212 DWGL Dwi Guna Laksana Tbk. --U9---2 234 244 228 244 10 2,100 489,800 11 162.667 238 J 1,000 0 B 0 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 2,700 135,000 7 14.286 50 T/J 1,707,400 0 B 0 214 EAST Eastparc Hotel Tbk. --M9---2 51 53 50 50 -1 2,535,100 126,902,300 186 37.594 51 J 102,200 50 T/B 1,900 215 ECII Electronic City Indonesia Tbk. --U9---2 665 665 650 665 0 11,100 7,380,000 3 16.420 665 T/J 89,000 650 B 2,000 216 EKAD Ekadharma International Tbk. --U3---1 885 890 880 885 0 60,200 53,279,500 49 2,246.649 890 J 21,400 885 T/B 900 217 ELSA Elnusa Tbk. --M2K--1 199 208 198 200 1 37,190,900 7,512,968,200 1,652 50.000 202 J 1,414,200 200 T/B 3,019,100 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 3 10.308 50 T/J 608,033,000 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 199 J 1,900 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,500 4,500 4,190 4,190 -310 278,700 1,169,289,000 11 581.944 4,190 T/J 232,500 0 B 0 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 6,900 345,000 10 4.169 50 T/J 11,016,400 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 98 105 95 101 3 30,572,900 3,067,484,800 2,824 27.297 102 J 740,400 101 T/B 543,100 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,980 1,900 1,845 1,845 -135 7,100 13,416,000 13 1,290.851 1,845 T/J 1,700 0 B 0 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,115 1,135 1,075 1,100 -15 9,714,900 10,671,829,500 2,221 110.000 1,100 T/J 361,300 1,095 B 50,500 225 ERTX Eratex Djaja Tbk. --U4---2 127 0 0 127 0 0 0 0 53.902 125 J 600 0 B 0 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 146 146 146 -4 6,300 919,800 2 89.571 150 J 4,200 146 T/B 37,800 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 141 148 141 141 0 397,300 56,564,200 163 262.516 141 T/J 78,800 140 B 121,100 228 ESTA Esta Multi Usaha Tbk. --U9---2 92 96 88 89 -3 180,900 16,408,000 101 74.167 91 J 1,000 89 T/B 78,500 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 51 J 50,000 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 80,000 4,000,000 5 4.118 50 T/J 100 0 B 0 231 EXCL XL Axiata Tbk. --M7BX-1 2,350 2,470 2,350 2,460 110 16,102,900 39,083,314,000 4,673 124.847 2,460 T/J 568,300 2,450 B 128,900 232 FAST Fast Food Indonesia Tbk. --U9---2 960 995 985 990 30 1,200 1,186,000 9 3,113.893 990 T/J 4,100 985 B 100 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,100 J 200 6,375 B 200 234 FILM MD Pictures Tbk. --U9---1 135 136 129 130 -5 1,976,500 259,406,300 862 61.905 131 J 6,100 130 T/B 765,300 235 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 236 FIRE Alfa Energi Investama Tbk. --U2---2 111 146 110 140 29 77,158,500 10,359,128,700 8,674 28.000 141 J 147,400 140 T/B 34,800 237 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,880 J 1,200 0 B 0 238 FITT Hotel Fitra International Tbk. --U9---2 55 60 52 54 -1 70,100 3,666,400 22 52.941 54 T/J 5,300 53 B 200 239 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 240 FOOD Sentra Food Indonesia Tbk. --U5---2 85 90 85 88 3 346,800 29,630,300 44 65.185 88 T/J 6,800 85 B 143,900 241 FORU Fortune Indonesia Tbk --U9---2 85 85 85 85 0 1,000 85,000 1 65.385 105 J 100 82 B 3,500 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 2,421,000 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 81 83 79 82 1 109,000 8,731,600 43 24.873 82 T/J 99,200 80 B 32,100 244 FREN Smartfren Telecom Tbk. --U7---1 91 97 88 97 6 86,634,000 8,035,107,300 3,143 5.389 98 J 2,232,000 97 T/B 6,698,300 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 109 100 104 4 24,300 2,431,700 7 94.545 104 T/J 24,700 100 B 54,600 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 4,364,800 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 53 51 52 1 15,500 801,900 12 32.500 52 T/J 291,400 51 B 691,100 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 1,495 1,495 1,495 45 300 448,500 2 1,196.000 1,495 T/J 200 1,360 B 100 249 GEMA Gema Grahasarana Tbk. --U9---2 348 352 352 352 4 20,000 7,040,000 1 782.222 352 T/J 30,000 324 B 10,000 250 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 47,750 49,275 47,150 49,275 1,525 1,450,500 70,647,857,500 4,073 1,922.927 49,275 T/J 10,500 49,150 B 2,700 252 GGRP Gunung Raja Paksi Tbk. --U3---2 260 290 242 290 30 78,800 21,009,600 13 34.524 300 J 900 280 B 6,700 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,380 1,350 1,350 1,350 -30 100 135,000 1 115.385 1,500 J 1,300 1,285 B 100 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 242 224 224 -10 67,191,400 15,493,884,800 7,104 30.111 226 J 512,700 224 T/B 4,614,000 255 GJTL Gajah Tunggal Tbk. --M4---1 352 358 346 352 0 1,313,500 461,226,200 309 69.106 352 T/J 101,400 350 B 200 256 GLOB Global Teleshop Tbk. --U9---2 246 264 238 238 -8 200 50,200 2 20.696 236 J 11,000 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 250 258 240 258 8 281,900 72,700,400 30 114.159 258 T/J 256,100 234 B 1,100 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 78 80 76 77 -1 4,741,500 372,308,700 227 19.250 77 T/J 243,700 76 B 566,500 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 16,450 16,450 16,450 1,000 500 8,225,000 2 2,860.870 15,450 J 100 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 0 0 180 0 0 0 0 106.509 200 J 100 180 B 251,200 261 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 1,240 1,280 1,225 1,265 25 98,000 121,989,000 45 98.444 1,260 J 5,600 1,230 B 1,900 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 21.568 50 T/J 2,731,600 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 9.091 112 J 1,500 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 80 80 75 75 -5 153,900 12,061,900 23 65.217 76 J 300 75 T/B 49,900 267 GWSA Greenwood Sejahtera Tbk. --U6---1 85 86 83 86 1 300 25,500 3 34.400 86 T/J 31,300 84 B 500 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,444,200 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 9,210,000 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 160 160 0 100 16,000 1 90.012 151 J 36,800 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 505 472 470 472 -33 1,500 706,400 5 89.905 472 T/J 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 2,940 2,950 2,890 2,900 -40 1,686,100 4,890,186,000 372 78.378 2,930 J 1,000 2,890 B 502,600 274 HELI Jaya Trishindo Tbk. --U7---2 190 0 0 190 0 0 0 0 172.727 188 J 100 179 B 100,100 275 HERO Hero Supermarket Tbk. --U9---1 900 900 900 900 0 200 180,000 2 1,878.601 885 J 1,000 865 B 200 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,540 2,550 2,450 2,550 10 916,200 2,326,408,000 85 780.628 2,580 J 700 2,500 B 500 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 565 565 530 530 -35 10,100 5,703,000 3 815.385 560 J 100 530 T/B 100 278 HKMU HK Metals Utama Tbk. --U9---1 75 78 70 70 -5 18,321,900 1,333,848,000 473 30.435 71 J 52,100 70 T/B 2,194,400 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,790 1,870 1,735 1,855 65 76,401,800 139,604,493,000 8,637 9,260.184 1,855 T/J 1,406,800 1,850 B 206,200 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 670 685 645 670 0 22,939,200 15,285,293,000 1,521 216.129 670 T/J 109,300 665 B 63,200 281 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 73 79 68 79 6 5,900 439,100 22 42.703 79 T/J 4,500 0 B 0 283 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---1 218 242 212 226 8 478,600 107,764,400 138 75.333 228 J 3,500 226 T/B 103,100 285 HRUM Harum Energy Tbk. --M2K--1 1,255 1,255 1,250 1,250 -5 83,300 104,141,500 32 24.038 1,255 J 30,000 1,250 T/B 49,000 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 300 15,000 2 38.462 50 T/J 41,411,000 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 310 J 10,000 0 B 0 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,725 9,900 9,700 9,700 -25 6,164,400 60,182,057,500 3,255 359.592 9,750 J 400 9,700 T/B 87,300 290 ICON Island Concepts Indonesia Tbk. --U9---2 54 55 54 54 0 21,300 1,151,400 7 103.655 54 T/J 8,800 53 B 300 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 120 121 113 116 -4 289,800 33,200,000 81 9.062 117 J 21,000 116 T/B 2,400 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 130 137 130 137 7 36,200 4,864,000 18 130.476 137 T/J 120,300 131 B 28,600 293 IFSH Ifishdeco Tbk. --U2---2 280 0 0 280 0 0 0 0 63.636 280 J 8,900 0 B 0 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 238 240 236 236 -2 4,500 1,062,800 5 154.248 240 J 20,800 232 B 1,700 295 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 200 10,000 1 14.286 50 T/J 21,255,200 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 328 348 328 340 12 3,222,700 1,095,432,400 398 283.333 340 T/J 11,000 336 B 65,200 298 IKBI Sumi Indo Kabel Tbk. --U4---2 212 212 212 212 0 12,000 2,544,000 7 19.226 212 T/J 6,000 210 B 2,300 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 488 496 480 480 -8 210,600 101,895,000 128 64.440 480 T/J 50,600 478 B 6,900 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 129 130 123 125 -4 448,700 55,851,200 54 25.000 127 J 2,000 125 T/B 3,300 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,085 1,080 1,080 0 646,300 698,916,000 25 284.211 1,085 J 200,700 1,070 B 6,300 302 INAF Indofarma (Persero) Tbk. --U5---1 990 1,025 970 990 0 1,707,700 1,689,838,000 635 396.000 1,000 J 74,800 990 T/B 68,200 303 INAI Indal Aluminium Industry Tbk. --U3---2 342 348 346 348 6 300 104,000 3 127.053 348 T/J 200 346 B 100 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 5,082,500 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 426 424 410 410 -16 200 83,400 2 44.344 404 J 5,000 0 B 0 306 INCO Vale Indonesia Tbk. --M2XX-1 2,990 3,010 2,870 2,890 -100 6,667,700 19,379,857,000 2,494 1,179.592 2,890 T/J 785,300 2,880 B 63,700 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,650 6,475 6,575 0 6,817,800 44,692,277,500 4,176 1,125.490 6,575 T/J 160,800 6,550 B 10,800 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 79 82 74 75 -4 172,200 13,035,700 51 68.182 77 J 200 75 T/B 95,200 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,140 2,010 2,120 -40 16,500 33,254,000 21 285.526 2,120 T/J 1,300 2,070 B 8,100 310 INDS Indospring Tbk. --M4---1 1,780 1,830 1,830 1,830 50 100 183,000 1 171.562 1,790 J 5,800 1,700 B 10,000 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 300 15,000 2 4.000 50 T/J 23,100 0 B 0 312 INDY Indika Energy Tbk. XDM2K--1 720 730 705 705 -15 2,150,100 1,528,481,500 969 23.898 710 J 13,400 705 T/B 118,600 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,025 5,125 5,000 5,100 75 1,451,300 7,372,035,000 1,144 262.796 5,100 T/J 38,700 5,075 B 1,000 314 INOV Inocycle Technology Group Tbk. --M3---2 300 312 280 298 -2 17,800 5,057,800 13 119.200 292 J 300 280 B 1,100 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 52 52 50 50 -2 250,600 12,539,000 44 0.286 50 T/J 160,000 0 B 0 316 INPP Indonesian Paradise Property Tbk. --U9---2 680 715 680 705 25 5,100 3,489,000 9 671.429 710 J 5,100 680 B 300 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,690 3,690 3,440 3,560 -130 533,300 1,875,534,000 65 1,289.855 3,560 T/J 3,000 0 B 0 318 INRU Toba Pulp Lestari Tbk. --U3---2 870 0 0 870 0 0 0 0 8.832 870 J 23,400 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 266 308 250 250 -16 1,500 409,800 9 176.229 270 J 2,300 250 T/B 600 320 INTD Inter Delta Tbk --U9---2 236 0 0 236 0 0 0 0 72.681 220 J 17,400 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,800 10,875 10,575 10,650 -150 3,006,000 32,094,085,000 3,323 426.000 10,650 T/J 155,300 10,625 B 400 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 328 334 314 316 -12 3,222,000 1,030,510,800 396 19.268 318 J 3,200 316 T/B 98,100 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 180 179 168 179 -1 110,800 19,292,800 45 47.105 179 T/J 200 171 B 10,000 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 59 58 59 -1 21,800 1,268,900 8 28.095 60 J 200 59 T/B 8,200 325 IPTV MNC Vision Networks Tbk. --U9---1 398 400 392 396 -2 9,731,400 3,870,633,800 10,459 165.000 396 T/J 113,900 394 B 187,600 326 IRRA Itama Ranoraya Tbk. --U9---2 535 540 525 540 5 3,481,100 1,848,098,500 245 144.385 540 T/J 60,000 535 B 20,000 327 ISAT Indosat Tbk. --M7K--1 1,950 2,020 1,945 2,020 70 5,497,600 10,940,029,500 2,263 144.286 2,020 T/J 45,500 2,010 B 104,600 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 122 124 122 122 0 1,007,500 123,220,900 139 41.356 123 J 35,200 122 T/B 163,000 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,150 2,140 2,000 2,000 -150 1,071,000 2,163,844,000 734 909.091 2,000 T/J 269,600 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 7,525 7,700 7,300 7,400 -125 878,900 6,516,885,000 1,343 52.857 7,425 J 7,700 7,400 T/B 93,000 332 JAST Jasnita Telekomindo Tbk. --U7---2 174 234 162 162 -12 45,719,500 8,966,836,600 6,954 65.854 162 T/J 2,434,800 0 B 0 333 JAWA Jaya Agra Wattie Tbk. --U1---1 60 59 58 59 -1 2,400 141,400 2 11.800 62 J 300 59 T/B 12,900 334 JAYA Armada Berjaya Trans Tbk. --U7---2 55 58 52 54 -1 519,500 27,802,400 53 18.750 54 T/J 92,300 53 B 42,000 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 0 J 0 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 182,462,000 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 0 0 482 0 0 0 0 273.413 500 J 300 452 B 118,200 338 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---2 216 214 202 202 -14 23,000 4,657,200 13 144.286 202 T/J 1,800 0 B 0 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 915 885 890 0 36,777,400 33,060,131,500 4,218 243.302 895 J 81,000 890 T/B 513,300 342 JRPT Jaya Real Property Tbk. --M6K--1 404 410 398 404 0 503,900 203,518,600 170 388.462 408 J 1,500 404 T/B 41,200 343 JSKY Sky Energy Indonesia Tbk. --U4---1 88 90 82 88 0 2,337,000 206,623,800 304 44.000 88 T/J 97,200 87 B 51,900 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,530 3,620 3,500 3,530 0 8,462,800 29,980,489,000 3,326 208.161 3,550 J 70,300 3,530 T/B 2,354,900 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 735 735 735 735 0 133,100 97,828,500 20 1,633.333 740 J 31,600 735 T/B 1,900 347 KAEF Kimia Farma Tbk. --M5---1 1,195 1,220 1,185 1,200 5 2,352,200 2,823,285,000 814 1,200.000 1,205 J 30,500 1,200 T/B 125,700 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 10,200 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 3,300 165,000 6 33.333 50 T/J 1,264,400 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 302 308 292 294 -8 29,508,900 8,878,470,200 3,453 294.000 298 J 137,500 294 T/B 595,800 351 KBLI KMI Wire & Cable Tbk. --M4K--1 406 412 398 412 6 928,100 376,473,000 112 50.061 412 T/J 100,400 404 B 200 352 KBLM Kabelindo Murni Tbk. --U4---2 282 300 264 272 -10 472,200 133,632,800 89 9.067 278 J 100 272 T/B 2,700 353 KBLV First Media Tbk. --U9---2 332 0 0 332 0 0 0 0 88.312 330 J 600 0 B 0 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 355 KDSI Kedawung Setia Industrial Tbk. --U3---2 735 740 725 740 5 1,500 1,089,000 2 185.000 735 J 800 690 B 5,500 356 KEEN Kencana Energi Lestari Tbk. --M7---1 278 298 260 298 20 3,117,900 874,020,800 94 75.253 298 T/J 23,900 264 B 5,000 357 KEJU Mulia Boga Raya Tbk. --U5---2 715 720 710 720 5 5,100 3,629,500 17 96.000 720 T/J 9,500 710 B 1,000 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 100 5,000 1 1.818 50 T/J 201,100 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 214 0 0 214 0 0 0 0 45.434 208 J 100 0 B 0 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 133 136 131 134 1 418,400 55,798,500 94 4.649 136 J 55,400 134 T/B 52,600 361 KINO Kino Indonesia Tbk. --M5---1 2,550 2,640 2,550 2,630 80 4,654,800 11,996,247,000 734 69.211 2,630 T/J 1,800 2,610 B 15,500 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 199 220 189 210 11 3,000 583,600 11 70.000 206 J 1,600 186 B 100 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,400 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 199 0 0 199 0 0 0 0 698.246 199 J 600 189 B 100 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,400 1,370 1,400 0 25,213,800 35,195,045,000 2,786 13,654.540 1,400 T/J 6,005,700 1,395 B 5,800 366 KMTR Kirana Megatara Tbk. --U3---2 250 0 0 250 0 0 0 0 54.585 270 J 1,000 250 B 700 367 KOBX Kobexindo Tractors Tbk. --U9---1 87 87 83 85 -2 705,100 59,260,200 89 21.250 85 T/J 41,300 84 B 40,900 368 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 128 J 100 100 B 11,000 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 428 J 100 400 B 2,200 370 KOPI Mitra Energi Persada Tbk. --U7---2 545 545 540 545 0 29,900 16,228,000 9 137.975 545 T/J 100 540 B 5,000 371 KOTA DMS Propertindo Tbk. --U6---1 470 470 462 466 -4 5,250,300 2,441,490,200 140 233.000 466 T/J 9,800 452 B 1,700 372 KPAL Steadfast Marine Tbk. --U4---1 67 69 63 63 -4 3,041,000 194,616,500 236 54.783 64 J 3,740,000 63 T/B 1,531,600 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 600 30,000 4 29.762 50 T/J 898,200 0 B 0 374 KPIG MNC Land Tbk. --M9---2 112 113 110 113 1 677,300 76,426,900 44 243.152 113 T/J 525,600 112 B 400,000 375 KRAH Grand Kartech Tbk. --U4---2 525 600 490 525 0 2,400 1,217,500 7 190.909 490 J 4,300 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 185 190 173 175 -10 10,262,200 1,832,349,100 1,682 21.756 176 J 68,200 175 T/B 686,400 377 KREN Kresna Graha Investama Tbk. --U9---1 100 108 93 93 -7 18,693,800 1,777,356,900 1,791 967.541 93 T/J 3,095,900 0 B 0 378 LAND Trimitra Propertindo Tbk. --U6---2 184 210 172 204 20 237,800 41,266,100 47 52.308 204 T/J 4,500 178 B 100 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,971,500 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 100 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 21,388,400 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 5,000 B 100 384 LINK Link Net Tbk. --M9---1 2,650 2,700 2,600 2,630 -20 216,900 574,634,000 388 164.375 2,670 J 12,600 2,630 T/B 500 385 LION Lion Metal Works Tbk. --U3---1 220 220 220 220 0 6,200 1,364,000 5 137.785 220 T/J 6,000 216 B 100 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 15.714 50 J 1,889,300 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 82 78 80 -3 600 48,000 4 11.674 80 T/J 13,400 0 B 0 388 LMSH Lionmesh Prima Tbk. --U3---2 256 256 240 240 -16 2,700 652,800 8 33.333 268 J 500 0 B 0 389 LPCK Lippo Cikarang Tbk --U6---1 620 630 600 625 5 249,500 153,256,500 57 70.467 625 T/J 4,700 610 B 300 390 LPGI Lippo General Insurance Tbk. --U8---1 3,700 0 0 3,700 0 0 0 0 166.292 3,980 J 100 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 216 216 202 202 -14 15,300 3,106,000 7 92.140 216 J 5,900 0 B 0 392 LPKR Lippo Karawaci Tbk. --M6K--1 148 150 142 145 -3 26,529,900 3,905,324,000 2,213 46.823 145 T/J 329,000 144 B 48,300 393 LPLI Star Pacific Tbk --U9---2 60 62 58 58 -2 300 18,000 3 1.789 78 J 1,800 59 B 41,000 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,330 1,350 1,240 1,255 -75 19,737,700 25,096,379,500 5,031 28.438 1,260 J 188,500 1,255 T/B 147,200 395 LPPS Lippo Securities Tbk. --U8---2 70 67 67 67 -3 800 53,600 1 4.551 68 J 800 67 T/B 500,200 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 148 J 2,000 0 B 0 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 725 685 725 35 12,938,300 9,125,867,000 1,419 187.097 725 T/J 51,000 720 B 10,300 398 LTLS Lautan Luas Tbk. --U9---1 390 390 386 388 -2 1,172,800 455,357,800 68 137.157 388 T/J 93,000 386 B 75,200 399 LUCK Sentral Mitra Informatika Tbk. CDU9---2 330 336 308 314 -16 779,400 244,227,400 224 109.790 318 J 1,100 314 T/B 187,300 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 33,297,800 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 505 520 500 505 0 5,939,700 3,018,461,000 895 286.932 510 J 102,600 505 T/B 434,400 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 100 5,000 1 6.835 50 T/J 1,263,697,900 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 2,290 2,290 2,230 2,240 -50 158,400 357,205,000 109 106.667 2,260 J 2,500 2,230 B 8,700 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,665 1,615 1,660 95 700 1,158,000 6 98.810 1,660 T/J 3,200 1,500 B 500 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 705 675 700 0 29,951,200 20,644,336,500 2,397 1,123.325 700 T/J 1,280,800 695 B 2,600 408 MARI Mahaka Radio Integra Tbk. --M9---2 134 134 125 134 0 125,300 15,764,300 10 178.667 133 J 25,000 0 B 0 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 346 340 342 0 1,815,500 619,690,800 91 684.000 342 T/J 19,500 340 B 492,500 410 MASA Multistrada Arah Sarana Tbk. --U4---1 416 410 388 388 -28 1,200 486,000 6 275.882 406 J 200 388 T/B 500 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 6,925 J 100 6,100 B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,590 1,600 1,480 1,580 -10 7,500 11,495,000 27 121.538 1,580 T/J 100 1,510 B 100 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 302 304 300 300 -2 473,400 142,539,800 131 18.750 300 T/J 66,700 298 B 61,600 414 MBTO Martina Berto Tbk. --U5---1 54 57 51 57 3 125,300 6,464,600 27 7.703 57 T/J 13,100 52 B 485,300 415 MCAS M Cash Integrasi Tbk. --U9---2 690 710 645 645 -45 227,400 148,078,500 83 46.570 645 T/J 537,700 0 B 0 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 112 115 111 112 0 1,957,900 219,178,100 95 100.456 113 J 85,900 112 T/B 191,000 417 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,799,900 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,230 1,320 1,230 1,315 85 88,875,800 113,229,123,000 5,377 342.902 1,315 T/J 482,500 1,310 B 92,000 419 MDKI Emdeki Utama Tbk. XDU3---2 130 134 121 127 -3 1,283,200 170,597,000 22 29.720 130 J 10,000 127 T/B 600 420 MDLN Modernland Realty Tbk. --M6---1 50 50 50 50 0 12,291,200 614,560,000 133 14.839 50 T/J 221,087,800 0 B 0 421 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 54,116,700 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 458 480 464 470 12 65,853,700 31,188,725,600 3,254 827.800 470 T/J 555,100 468 B 361,700 423 MEGA Bank Mega Tbk. --U8---1 6,200 0 0 6,200 0 0 0 0 4,519.346 6,275 J 5,000 6,125 B 100 424 MERK Merck Tbk. --U5---2 2,010 2,010 2,010 2,010 0 4,400 8,844,000 8 5,299.655 2,040 J 200 2,010 T/B 1,700 425 META Nusantara Infrastructure Tbk. --U7---1 88 90 88 88 0 188,200 16,599,500 44 26.660 89 J 26,400 88 T/B 72,200 426 MFIN Mandala Multifinance Tbk. --U8---2 900 995 840 890 -10 25,100 21,662,500 14 912.821 890 T/J 7,300 845 B 100 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 515 500 480 482 -33 31,400 15,084,400 36 241.000 484 J 200 482 T/B 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--1 685 710 680 695 10 2,143,000 1,501,876,500 243 308.889 695 T/J 178,800 685 B 33,100 430 MICE Multi Indocitra Tbk. --U9---2 300 302 300 302 2 200 60,200 2 61.633 304 J 5,400 300 B 13,500 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 1,600 2,240,000 1 509.091 1,450 J 299,800 1,400 T/B 4,700 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,250 2,450 2,270 2,390 140 3,848,900 9,177,384,000 1,442 140.714 2,400 J 15,800 2,390 T/B 51,000 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,300 65,000 4 238.095 50 T/J 746,000 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,869,400 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 11,158,200 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 9,850 9,900 9,850 9,850 0 35,800 352,635,000 10 62,738.854 10,000 J 4,000 9,850 T/B 5,000 439 MLIA Mulia Industrindo Tbk --U3---2 494 505 492 496 2 5,745,700 2,853,312,300 203 82.839 496 T/J 147,300 490 B 10,400 440 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 1,602,300 80,118,500 40 5.735 51 J 423,200 50 T/B 1,501,300 441 MLPT Multipolar Technology Tbk. --U9---1 410 420 408 420 10 145,600 60,951,400 21 87.500 420 T/J 49,700 406 B 1,600 442 MMLP Mega Manunggal Property Tbk. --M6---2 135 136 135 136 1 112,600 15,201,100 4 23.248 136 T/J 7,400 130 B 600 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 955 885 940 45 244,538,200 225,009,433,000 20,103 104.444 940 T/J 2,707,200 935 B 750,500 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 60,400 1,065 B 100 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 530 540 530 535 5 1,232,400 660,763,500 195 35.667 540 J 137,400 535 T/B 868,300 446 MPOW Megapower Makmur Tbk. --U7---2 61 76 63 70 9 1,115,600 75,211,800 186 35.000 70 T/J 91,800 69 B 22,200 447 MPPA Matahari Putra Prima Tbk. --U9---1 112 116 105 108 -4 1,827,300 194,087,200 160 45.407 108 T/J 319,200 107 B 12,000 448 MPRO Maha Properti Indonesia Tbk. --U6---2 925 925 925 925 0 100 92,500 1 840.909 900 J 1,000 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 124 124 121 123 -1 2,700 327,500 9 18.923 124 J 19,200 123 T/B 1,000 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 7,450 0 0 7,450 0 0 0 0 675.747 7,000 J 700 0 B 0 451 MSIN MNC Studios International Tbk. --M9---2 312 312 296 300 -12 297,300 88,991,000 38 60.000 308 J 10,100 298 B 5,500 452 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 200 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,190 1,180 1,180 0 1,392,900 1,645,574,500 269 2,124.289 1,185 J 500 1,180 T/B 488,800 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 100,488,100 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 388 0 0 388 0 0 0 0 163.127 384 J 800 0 B 0 456 MTPS Meta Epsi Tbk. --U7---2 165 159 154 159 -6 57,100 8,851,800 53 49.688 159 T/J 1,000 158 B 2,900 457 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 458 MTSM Metro Realty Tbk. --U6---2 200 200 186 186 -14 2,000 386,300 4 47.662 200 J 104,500 186 T/B 600 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 53 50 50 0 1,132,700 57,202,800 28 50.000 50 T/J 164,900 0 B 0 460 MYOH Samindo Resources Tbk. --U2---1 980 995 965 990 10 21,600 21,359,000 13 117.917 990 T/J 41,600 965 B 6,500 461 MYOR Mayora Indah Tbk. --M5KB-1 2,120 2,150 2,050 2,140 20 1,219,900 2,587,456,000 1,021 10,705.353 2,150 J 180,700 2,140 T/B 3,800 462 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 55 50 50 0 65,100 3,289,500 8 7.516 51 J 2,100 0 B 0 465 NASA Ayana Land International Tbk. --U9---2 199 266 186 210 11 10,050,000 1,911,778,200 42 203.883 210 T/J 7,500 0 B 0 466 NATO Nusantara Properti Internasional Tbk. --U9---2 595 650 560 595 0 9,586,300 5,732,805,000 1,263 577.670 595 T/J 644,000 575 B 9,600 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 145 155 135 135 -10 9,000 1,217,000 5 80.357 137 J 8,900 136 B 1,100 468 NFCX NFC Indonesia Tbk. --U9---2 1,450 1,400 1,400 1,400 -50 100 140,000 1 75.676 1,400 T/J 2,200 0 B 0 469 NICK Charnic Capital Tbk. --U9---2 334 0 0 334 0 0 0 0 167.000 312 J 100 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 408 414 400 402 -6 734,200 295,947,200 243 123.692 404 J 2,300 402 T/B 90,300 471 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---2 139 149 149 149 10 100 14,900 1 141.905 144 J 131,900 130 B 500 473 NISP Bank OCBC NISP Tbk. --U8---1 705 710 690 690 -15 1,100 775,500 10 836.120 700 J 2,600 690 T/B 2,200 474 NOBU Bank Nationalnobu Tbk. --U8---1 800 810 810 810 10 400 324,000 2 216.000 855 J 1,500 810 T/B 200 475 NRCA Nusa Raya Cipta Tbk. --U6---1 310 320 310 318 8 1,028,500 325,099,200 71 37.412 318 T/J 101,700 316 B 351,900 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 52,998,900 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 135 181 145 151 16 18,500 2,939,900 20 68.636 151 T/J 3,200 135 B 300 478 OASA Protech Mitra Perkasa Tbk. --U7---2 360 360 350 350 -10 1,300 457,000 2 184.211 374 J 10,000 350 T/B 48,900 479 OCAP Onix Capital Tbk. --U9---2 198 208 198 198 0 200 40,600 2 99.000 185 J 35,000 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 75 81 70 75 0 5,493,700 418,570,300 378 187.645 76 J 32,900 75 T/B 888,800 481 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 342 B 6,600 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 90 90 88 89 -1 809,600 71,965,400 55 65.926 90 J 192,200 89 T/B 15,700 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 700 35,000 5 98.922 50 T/J 2,004,700 0 B 0 484 PALM Provident Agro Tbk. --U1---2 180 170 170 170 -10 12,900 2,193,000 7 46.465 240 J 9,100 170 T/B 92,700 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 66 74 62 74 8 9,227,900 657,555,700 715 74.000 75 J 545,700 74 T/B 3,716,800 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 61 68 57 62 1 4,200 278,700 15 57.407 66 J 2,000 62 T/B 300 487 PANR Panorama Sentrawisata Tbk. --U9---1 58 66 55 59 1 3,578,500 214,262,100 386 35.399 61 J 257,200 58 B 129,500 488 PANS Panin Sekuritas Tbk. --U8---1 725 745 715 730 5 41,700 30,183,000 24 530.909 730 T/J 144,200 720 B 1,700 489 PBID Panca Budi Idaman Tbk. --U3---1 885 885 875 885 0 300 264,500 3 104.118 885 T/J 29,500 875 B 3,500 490 PBRX Pan Brothers Tbk. --M4---1 177 192 177 188 11 1,206,500 223,281,500 175 332.743 189 J 20,000 188 T/B 242,800 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 10,500 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 220 216 206 216 -4 1,200 251,000 6 144.000 218 J 1,000 206 B 1,500 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 400 498 400 430 30 4,000 1,802,200 25 215.000 430 T/J 2,500 410 B 500 494 PEGE Panca Global Kapital Tbk. --U9---2 184 0 0 184 0 0 0 0 397.528 172 J 2,700 0 B 0 495 PEHA Phapros Tbk. --U5---2 1,010 1,065 1,005 1,035 25 35,300 35,847,000 17 86.394 1,035 T/J 30,000 1,010 B 200 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 810 830 780 790 -20 142,061,100 113,490,640,000 8,214 263.333 795 J 809,500 790 T/B 6,766,600 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 94 84 93 0 2,000 182,500 8 116.250 93 T/J 6,000 84 B 99,700 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 310 320 310 320 10 1,000 315,000 3 426.667 316 J 500 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 164 163 153 153 -11 137,600 21,170,100 57 23.538 163 J 15,600 0 B 0 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 418 418 412 412 -6 102,000 42,279,400 30 80.390 418 J 2,000 412 T/B 30,900 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 350,000 17,500,000 11 12.500 50 T/J 1,059,000 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 2,200 2,290 2,050 2,290 90 4,900 10,308,000 18 950.247 2,290 T/J 1,200 2,050 B 700 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 131 128 128 0 648,200 82,969,900 8 102.400 130 J 5,100 128 T/B 557,000 505 PNBN Bank Pan Indonesia Tbk --M8K--1 710 705 685 690 -20 898,600 625,099,000 187 1,148.851 695 J 97,100 690 T/B 16,600 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,300 115,000 3 50.000 50 T/J 4,012,000 0 B 0 507 PNIN Paninvest Tbk. --U8---1 800 795 775 780 -20 15,100 11,787,500 12 829.434 800 J 247,200 780 T/B 1,100 508 PNLF Panin Financial Tbk. --M8K--1 167 168 162 162 -5 7,972,600 1,308,110,100 952 175.097 162 T/J 348,600 161 B 595,700 509 PNSE Pudjiadi & Sons Tbk. --U9---2 555 0 0 555 0 0 0 0 277.311 520 J 100 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 60 62 56 59 -1 116,900 6,611,800 20 43.704 59 T/J 39,500 56 B 27,700 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,020 1,100 1,100 1,100 80 2,400 2,640,000 6 67.278 1,100 T/J 12,200 955 B 200 512 POLL Pollux Properti Indonesia Tbk. --U6---1 8,675 9,125 8,675 9,075 400 373,300 3,344,450,000 690 1,475.610 9,075 T/J 3,900 9,000 B 1,600 513 POLU Golden Flower Tbk. --U4---2 750 935 700 925 175 3,400 2,693,500 10 321.181 925 T/J 2,100 710 B 200 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 112,100 5,605,000 5 0.429 50 T/J 1,072,800 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 6,200 310,000 5 31.736 50 T/J 36,577,300 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 560 560 560 -40 100 56,000 1 104.673 560 T/J 1,600 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 0 0 50 0 0 0 0 33.333 50 J 11,221,300 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 600 600 590 590 -10 494,400 292,978,500 119 39.333 600 J 137,900 590 T/B 302,300 519 PPRE PP Presisi Tbk. --U7---1 158 168 156 168 10 27,272,500 4,390,676,600 3,198 39.070 168 T/J 227,100 167 B 3,000 520 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,217,800 110,890,000 162 108.108 50 T/J 17,666,300 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 147 157 157 157 10 100 15,700 1 88.386 156 J 2,800 137 B 1,100 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,180 3,160 3,150 3,160 -20 1,300 4,100,000 6 48.615 3,190 J 100 3,150 B 100 523 PRIM Royal Prima Tbk. --U9---2 254 274 246 246 -8 1,900 472,600 5 49.200 270 J 1,800 246 T/B 5,100 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 196 188 190 -2 24,171,800 4,628,654,200 1,368 616.423 190 T/J 237,300 189 B 310,500 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 124 133 116 126 2 1,100 132,800 11 12.600 123 J 600 116 B 100 526 PSGO Palma Serasih Tbk. --U1---2 109 110 102 102 -7 10,300 1,067,200 13 97.143 102 T/J 19,900 0 B 0 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 2 59.494 50 T/J 32,763,900 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 138 140 130 135 -3 25,300 3,464,500 15 100.000 135 T/J 32,200 134 B 9,900 529 PTBA Bukit Asam Tbk. --M2BX-1 1,865 1,940 1,800 1,815 -50 30,769,700 56,549,100,000 6,549 1,578.261 1,820 J 26,700 1,815 T/B 1,125,100 530 PTIS Indo Straits Tbk. --U7---1 161 171 150 150 -11 400 64,700 3 15.789 150 T/J 16,700 0 B 0 531 PTPP PP (Persero) Tbk. --M6XX-1 620 635 600 610 -10 21,109,600 12,937,843,000 2,235 114.662 615 J 171,400 610 T/B 782,900 532 PTPW Pratama Widya Tbk. --U7---2 810 805 790 790 -20 1,729,200 1,380,228,500 232 121.538 795 J 198,700 790 T/B 53,900 533 PTRO Petrosea Tbk. XDM2---1 1,245 1,265 1,220 1,220 -25 374,400 461,068,500 277 976.000 1,220 T/J 1,500 1,215 B 8,900 534 PTSN Sat Nusapersada Tbk --M4---1 162 165 154 155 -7 1,608,800 251,355,900 247 80.173 156 J 7,400 155 T/B 535,300 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 3,630 3,630 3,630 -270 100 363,000 1 284.706 4,870 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 75 82 75 80 5 35,462,300 2,784,038,300 19,937 76.190 80 T/J 951,200 79 B 539,800 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 97 98 92 95 -2 1,388,700 132,088,100 193 31.667 96 J 145,900 94 B 195,400 539 PWON Pakuwon Jati Tbk. --M6B3-1 338 344 324 326 -12 54,966,800 18,149,362,000 3,813 1,256.795 326 T/J 6,989,300 324 B 3,186,300 540 PYFA Pyridam Farma Tbk --U5---2 272 318 278 314 42 539,400 161,973,800 133 307.722 316 J 50,400 314 T/B 58,200 541 PZZA Sarimelati Kencana Tbk. --U9---1 685 715 680 690 5 183,700 126,529,500 87 62.727 690 T/J 88,100 685 B 11,800 542 RAJA Rukun Raharja Tbk. --M7---1 90 92 87 88 -2 2,701,000 239,447,300 409 302.281 89 J 272,900 88 T/B 88,100 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 575 595 560 560 -15 5,060,800 2,894,628,000 1,296 350.000 570 J 118,200 560 T/B 1,150,400 544 RANC Supra Boga Lestari Tbk. --U9---1 350 350 350 350 0 200 70,000 2 70.000 350 T/J 17,300 344 B 100 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 8,300 415,000 3 15.994 50 T/J 235,300 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,980 0 0 4,980 0 0 0 0 262.355 4,980 J 100 4,850 B 500 547 REAL Repower Asia Indonesia Tbk. --U6---2 50 50 50 50 0 4,207,300 210,365,000 160 50.000 50 T/J 16,897,800 0 B 0 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 290 0 0 290 0 0 0 0 133.846 288 J 3,400 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 100 101 93 95 -5 136,900 12,986,200 36 15.088 99 J 48,000 93 B 41,600 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 206 230 199 199 -7 21,600 4,497,900 23 81.541 214 J 300 197 B 5,000 551 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 426 426 418 420 -6 199,900 84,870,600 67 257.669 420 T/J 52,300 418 B 200 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 274 278 256 256 -18 83,300 21,348,600 18 2,003.130 256 T/J 12,000 0 B 0 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 14,600 730,000 4 79.834 51 J 33,400 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 210 240 196 232 22 116,800 23,225,800 32 232.000 232 T/J 55,400 197 B 5,000 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,210 1,185 1,210 20 1,113,500 1,346,192,500 184 474.510 1,210 T/J 593,400 1,200 B 100 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 202 159 187 17 47,500 7,781,700 33 74.800 187 T/J 66,000 0 B 0 558 SAFE Steady Safe Tbk --U7---2 189 190 188 189 0 266,000 50,283,400 58 19.028 189 T/J 500 176 B 100,400 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 124 120 116 116 -8 9,313,200 1,117,208,300 34 145.000 116 T/J 166,200 0 B 0 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 424 424 398 398 -26 1,037,200 418,920,000 122 331.667 412 J 10,000 398 T/B 61,400 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 1,460 1,460 1,460 0 100 146,000 1 584.000 1,460 T/J 15,800 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 42.735 50 T/J 1,449,000 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 121 125 113 113 -8 16,251,800 1,932,416,700 879 107.619 113 T/J 94,400 0 B 0 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,225 9,225 9,225 25 1,000 9,225,000 3 5,951.613 9,225 T/J 20,700 8,575 B 2,500 565 SCMA Surya Citra Media Tbk. --M9XX-1 800 815 785 800 0 32,365,200 25,740,231,500 2,017 361.904 805 J 470,600 800 T/B 1,253,400 566 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 0 0 50 0 0 0 0 27.536 50 J 1,506,600 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 98 94 93 94 -4 49,400 4,612,100 12 62.747 95 J 500 93 B 81,900 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 900 950 940 940 40 300 284,000 3 1,051.395 925 J 100 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 680 675 670 670 -10 3,500 2,354,000 9 356.383 670 T/J 500 665 B 1,900 571 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,470 2,500 0 12,900 32,187,000 6 106.838 2,500 T/J 23,100 2,480 B 1,000 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 3,700 J 5,100 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 640 645 635 645 5 346,100 222,437,500 68 460.714 645 T/J 7,400 640 B 6,000 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,250 1,245 1,210 1,230 -20 2,794,900 3,405,489,500 1,591 212.069 1,230 T/J 208,300 1,220 B 19,700 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,575 5,400 5,500 0 119,000 659,555,000 84 62.466 5,575 J 2,400 5,475 B 2,000 576 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 212 216 208 210 -2 5,453,700 1,146,227,200 210 19.091 212 J 367,300 210 T/B 30,000 578 SINI Singaraja Putra Tbk. --U3---2 1,195 1,145 1,115 1,145 -50 600 672,000 2 1,060.185 1,115 J 72,900 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,100 1,220 1,100 1,200 100 997,000 1,142,360,000 34 1.333 1,200 T/J 900 1,190 B 800 580 SKBM Sekar Bumi Tbk. --U5---2 288 268 268 268 -20 100 26,800 1 233.043 288 J 8,400 268 T/B 700 581 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---2 510 530 498 498 -12 8,100 4,110,900 15 71.143 510 J 98,700 498 T/B 20,000 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,990 5,075 4,980 4,990 0 189,200 948,099,000 45 4,339.130 5,000 J 1,900 4,990 T/B 900 585 SMAR Smart Tbk. --U1---2 2,980 0 0 2,980 0 0 0 0 984.603 2,980 J 2,800 2,900 B 500 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 280 286 276 278 -2 3,101,500 869,598,200 545 49.643 280 J 13,500 278 T/B 82,700 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,085 1,090 1,025 1,035 -50 115,800 120,072,500 50 1,250.000 1,035 T/J 261,000 1,030 B 17,200 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 84 85 85 85 1 100 8,500 1 10.769 84 J 1,800 79 B 234,900 589 SMDR Samudera Indonesia Tbk. --U7---1 145 144 140 143 -2 43,400 6,207,700 13 573.882 147 J 200 143 T/B 1,800 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,575 8,725 8,275 8,525 -50 6,597,100 56,115,662,500 5,929 2,966.456 8,550 J 5,500 8,525 T/B 203,100 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 200 190 190 10 500 96,800 5 98.446 190 T/J 171,800 180 B 100 592 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 0 0 11,600 0 0 0 0 864.723 11,400 J 2,000 10,800 B 200 593 SMMT Golden Eagle Energy Tbk. --U2---2 82 81 77 80 -2 11,300 871,200 5 187.161 80 T/J 9,800 77 B 200 594 SMRA Summarecon Agung Tbk. --M6K--1 420 436 416 430 10 29,119,600 12,343,235,200 1,594 706.540 430 T/J 687,400 428 B 16,000 595 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,155 1,120 1,140 15 1,983,500 2,264,610,500 425 3,044.953 1,145 J 6,500 1,135 B 15,200 597 SOCI Soechi Lines Tbk. --M7---1 130 133 122 127 -3 17,810,000 2,292,687,200 879 23.091 127 T/J 5,000 126 B 278,500 598 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---2 390 420 418 418 28 700 292,800 3 151.449 418 T/J 4,200 368 B 100 600 SOTS Satria Mega Kencana Tbk. --U9---2 195 0 0 195 0 0 0 0 118.182 182 J 6,900 0 B 0 601 SPMA Suparma Tbk. --U3---1 278 276 264 276 -2 4,400 1,167,400 5 123.722 272 J 600 266 B 5,100 602 SPTO Surya Pertiwi Tbk. --M9K--2 500 540 540 540 40 100 54,000 1 46.552 550 J 6,800 540 T/B 200 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 192 196 190 190 -2 1,346,900 259,446,300 194 107.968 192 J 25,000 190 T/B 398,400 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 129 139 130 130 1 10,900 1,423,900 10 138.739 130 T/J 42,500 124 B 3,200 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 153 154 147 148 -5 28,845,300 4,290,877,500 1,852 61.667 149 J 588,800 148 T/B 1,149,400 606 SRSN Indo Acidatama Tbk --U3---1 52 53 52 52 0 338,200 17,654,500 54 9.471 53 J 358,000 52 T/B 430,100 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,950 2,950 2,810 2,950 0 71,600 206,696,000 81 53.636 2,950 T/J 1,215,400 2,870 B 700 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 288 280 288 2 7,991,600 2,272,002,200 770 118.154 288 T/J 991,000 282 B 366,000 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 875 910 865 910 35 1,555,100 1,371,190,000 275 135.821 910 T/J 43,300 895 B 2,100 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 610 J 2,700 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 138 138 0 20,000 2,760,000 1 135.294 138 T/J 628,100 130 B 3,000 612 STTP Siantar Top Tbk. --U5---2 10,350 0 0 10,350 0 0 0 0 6,115.937 9,975 J 1,700 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 50 50 50 0 100 5,000 1 0.714 50 T/J 8,024,900 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,750 J 100 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,880 0 0 2,880 0 0 0 0 1,858.065 2,890 J 33,300 2,880 B 2,100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 91 85 90 1 1,085,200 97,438,500 93 56.250 89 J 8,000 88 B 10,000 618 TALF Tunas Alfin Tbk. --U3---2 282 0 0 282 0 0 0 0 71.392 264 J 4,100 0 B 0 619 TAMA Lancartama Sejati Tbk. --U6---2 157 157 147 147 -10 71,300 10,512,100 14 84.000 150 J 10,000 147 T/B 8,500 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 105 98 98 98 -7 1,611,100 157,887,800 25 895.386 98 T/J 4,139,700 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 0 100 5,000 1 8.929 50 T/J 42,565,400 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,125 1,060 1,125 45 23,353,900 25,693,264,500 2,249 277.778 1,125 T/J 383,500 1,120 B 188,300 624 TBLA Tunas Baru Lampung Tbk. --M5---1 525 530 510 510 -15 2,710,500 1,394,852,000 633 116.133 515 J 6,500 510 T/B 46,300 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 650 650 650 0 300 195,000 3 92.199 665 J 100 605 B 300 626 TCID Mandom Indonesia Tbk. XDU5---1 7,925 8,000 7,900 7,950 25 500 3,972,500 4 779.779 7,925 J 900 7,500 B 500 627 TCPI Transcoal Pacific Tbk. --U7---2 4,980 5,000 4,640 4,850 -130 10,686,100 51,978,930,000 5,938 3,514.493 4,850 T/J 13,200 4,830 B 30,100 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 97 104 94 98 1 11,619,600 1,149,267,600 922 42.982 98 T/J 19,600 97 B 100,000 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 2,700 1,610 B 1,800 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 113 115 108 108 -5 26,486,200 2,899,748,200 2,061 34.839 109 J 378,300 108 T/B 764,800 631 TFAS Telefast Indonesia Tbk. --U9---2 157 0 0 157 0 0 0 0 87.222 153 J 4,000 0 B 0 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 464 500 432 432 -32 7,000 3,340,400 9 97.897 432 T/J 6,800 0 B 0 633 TGKA Tigaraksa Satria Tbk. XDU9---2 6,600 6,150 6,150 6,150 -450 100 615,000 1 5,053.825 6,150 T/J 1,200 0 B 0 634 TGRA Terregra Asia Energy Tbk. --U7---1 69 73 66 67 -2 5,364,200 372,246,900 515 33.500 68 J 30,600 67 T/B 7,900 635 TIFA Tifa Finance Tbk. --U8---2 194 0 0 194 0 0 0 0 97.000 198 J 900 194 B 10,000 636 TINS Timah Tbk. --M2K--1 470 478 460 462 -8 10,013,100 4,671,575,200 1,343 236.079 462 T/J 118,800 460 B 643,400 637 TIRA Tira Austenite Tbk --U9---2 276 278 276 276 0 9,100 2,512,000 7 123.871 276 T/J 5,900 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 54 55 55 55 1 600 33,000 2 25.143 55 T/J 155,100 51 B 111,000 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,390 4,460 4,340 4,340 -50 3,189,100 13,953,659,000 2,875 268.335 4,340 T/J 26,500 4,330 B 127,300 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,070 3,130 3,020 3,100 30 114,753,900 353,510,729,000 11,786 1,629.135 3,100 T/J 5,314,900 3,090 B 267,600 641 TMAS Temas Tbk. --M7---1 89 97 86 91 2 1,354,100 126,427,400 172 209.301 91 T/J 53,000 90 B 83,700 642 TMPO Tempo Intimedia Tbk. --U9---2 135 126 126 126 -9 900 113,400 3 43.771 134 J 600 126 T/B 7,400 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 0 0 260 0 0 0 0 173.333 258 J 900 0 B 0 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 334 334 0 20,000 6,680,000 3 70.482 334 T/J 909,300 312 B 11,800 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 11,200 560,000 10 80.475 50 T/J 7,956,900 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 262 268 262 262 0 2,197,000 577,224,400 138 94.168 264 J 3,500 262 T/B 232,800 647 TOTO Surya Toto Indonesia Tbk. --U3---2 216 214 208 212 -4 35,900 7,651,800 5 687.709 214 J 3,300 208 B 15,800 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 845 870 820 860 15 103,604,700 88,084,775,500 4,018 4,096.604 865 J 8,500 860 T/B 643,500 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,700 6,700 6,475 6,550 -150 2,072,000 13,581,645,000 822 1,514.749 6,550 T/J 182,200 6,525 B 11,600 650 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 278 J 100 218 B 9,200 651 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 652 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 653 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 125 125 117 120 -5 6,000 704,200 10 120.925 120 T/J 700 0 B 0 654 TRIN Perintis Triniti Properti Tbk. --U6---2 252 252 240 240 -12 13,098,300 3,215,442,800 365 120.000 242 J 85,100 240 T/B 98,000 655 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---2 272 254 254 254 -18 200 50,800 2 84.667 254 T/J 141,700 0 B 0 657 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 390 J 22,500 352 B 10,000 658 TRUK Guna Timur Raya Tbk. --U7---2 99 99 98 99 0 169,600 16,695,400 27 43.043 99 T/J 155,400 98 B 40,500 659 TRUS Trust Finance Indonesia Tbk --U8---2 354 0 0 354 0 0 0 0 416.471 330 J 7,400 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,180 1,180 1,180 0 1,700 2,006,000 3 210.504 1,200 J 17,000 1,165 B 200 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,900 2,970 2,770 2,870 -30 68,300 194,986,000 40 74.545 2,870 T/J 9,000 2,720 B 200 662 TURI Tunas Ridean Tbk. --U9---1 1,300 1,410 1,400 1,410 110 25,000 35,096,000 4 3,133.333 1,335 J 100 1,210 B 30,100 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,570 1,600 1,565 1,600 30 1,562,700 2,491,145,500 228 106.667 1,610 J 1,200 1,600 T/B 304,800 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,495 1,500 1,455 1,475 -20 310,700 459,207,000 167 2,859.857 1,480 J 5,000 1,475 T/B 326,400 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 116.664 3,150 J 3,000 3,000 B 300 666 UNIT Nusantara Inti Corpora Tbk --U4---2 145 149 147 147 2 800 118,800 6 3.649 147 T/J 200 138 B 1,000 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 51 50 50 0 378,300 18,916,400 40 2.375 50 T/J 61,000 0 B 0 668 UNTR United Tractors Tbk. --M9BX-1 15,000 15,100 14,000 14,250 -750 5,153,400 73,957,860,000 4,769 16,964.286 14,250 T/J 558,600 14,225 B 16,900 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,300 8,600 8,275 8,575 275 23,052,700 195,808,857,500 10,567 219,534.050 8,575 T/J 292,900 8,525 B 1,500 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,685 1,685 1,680 1,685 0 46,400 78,164,000 9 140.417 1,685 T/J 100,200 1,680 B 300 671 VICO Victoria Investama Tbk. --U8---1 93 93 90 90 -3 15,500 1,396,500 10 72.000 90 T/J 5,000 88 B 16,000 672 VINS Victoria Insurance Tbk. --U8---2 107 112 107 112 5 700 77,500 4 106.667 112 T/J 2,000 110 B 100 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,400 70,000 9 16.667 50 T/J 54,305,600 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 264 262 258 258 -6 1,200 311,200 3 114.127 260 J 800 258 T/B 800 675 VRNA Verena Multi Finance Tbk. --U8---2 135 135 135 135 0 100 13,500 1 136.205 129 J 8,900 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 68 0 0 68 0 0 0 0 38.857 68 J 100 67 B 2,500 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 155 158 150 151 -4 11,441,800 1,748,148,500 932 52.069 152 J 408,400 151 T/B 1,541,800 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 78 78 75 75 -3 757,600 58,679,300 140 32.740 76 J 600 75 T/B 2,700 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 580 J 61,200 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 116 121 112 116 0 2,327,600 272,395,900 297 17.846 118 J 10,900 116 T/B 113,000 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 905 925 890 905 0 18,131,700 16,432,690,500 2,987 232.616 910 J 379,800 905 T/B 1,233,400 682 WINS Wintermar Offshore Marine Tbk. --U7---1 68 68 68 68 0 2,000 136,000 1 18.390 68 T/J 18,000 66 B 2,000 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 184 185 184 184 0 80,600 14,833,900 23 27.895 184 T/J 1,200 183 B 1,000 684 WOOD Integra Indocabinet Tbk. --M5K--1 350 362 334 340 -10 20,140,500 6,993,382,200 1,451 130.769 340 T/J 1,043,400 338 B 173,300 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 704,400 35,220,000 11 11.111 50 T/J 3,179,100 0 B 0 686 WSBP Waskita Beton Precast Tbk. --M3K--1 146 150 142 147 1 37,915,600 5,546,999,200 2,147 30.000 148 J 569,200 147 T/B 281,500 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 570 590 565 575 5 20,603,200 11,856,894,000 2,166 155.196 580 J 775,600 575 T/B 2,543,700 688 WTON Wijaya Karya Beton Tbk. --M3K--1 222 228 218 220 -2 5,209,200 1,147,729,000 718 37.288 220 T/J 1,397,000 218 B 800,200 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 200 10,000 2 13.298 50 T/J 2,530,000 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 460 500 460 488 28 1,800 875,000 5 89.541 486 J 6,000 0 B 0 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 198 200 200 200 2 100 20,000 1 94.884 190 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 35,700 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 142 148 139 142 0 191,215,200 27,668,851,200 1,268 506.221 142 T/J 580,100 141 B 802,800 694 ZONE Mega Perintis Tbk. --U4---2 410 414 410 414 4 116,200 47,757,800 43 138.926 414 T/J 2,800 410 B 200 Total 4,625,718,500 6,329,794,646,200 541,904 5,291,239,100 126,041,500 Jakarta, 15 May 2020 Trading Division