List of Securities Quotation: Date: Monday, 18 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 6,200 6,375 6,250 6,350 150 2,141,400 13,538,952,500 1,116 515.858 6,375 J 268,700 6,350 T/B 120,300 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 68,800 3,440,000 24 87.719 50 T/J 6,322,300 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 3,400 5,125 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,500 J 7,900 1,420 B 100 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,355 1,270 1,295 -15 13,305,300 17,275,666,000 4,325 1,579.268 1,295 T/J 270,400 1,290 B 1,000 6 ACST Acset Indonusa Tbk. --U6---1 238 244 232 234 -4 236,100 55,504,000 97 9.827 236 J 455,400 234 T/B 187,200 7 ADES Akasha Wira International Tbk. --U5---2 815 815 790 815 0 5,100 4,151,500 11 42.338 815 T/J 4,500 795 B 300 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 486 490 474 476 -10 8,077,800 3,876,462,400 1,358 373.823 480 J 62,000 476 T/B 897,800 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,250 6,350 6,275 6,275 25 230,400 1,453,915,000 175 269.892 6,300 J 2,900 6,275 T/B 17,100 10 ADMG Polychem Indonesia Tbk --U3---1 81 82 80 81 0 9,619,600 778,892,300 173 7.230 82 J 205,000 81 T/B 50,000 11 ADRO Adaro Energy Tbk. --M2BX-1 925 1,020 930 1,020 95 76,684,300 76,178,630,500 8,437 92.727 1,020 T/J 1,397,700 1,015 B 1,211,400 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 440 456 432 456 16 168,200 72,789,600 30 414.545 444 J 5,300 432 B 800 13 AGII Aneka Gas Industri Tbk. --M3---1 402 402 374 402 0 429,800 168,495,200 133 36.545 402 T/J 54,300 400 B 1,600 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 114 123 112 118 4 24,964,600 2,965,983,200 1,779 192.785 119 J 80,800 118 T/B 559,300 15 AGRS Bank IBK Indonesia Tbk. --U8---2 106 106 106 106 0 1,400 148,400 6 96.364 106 T/J 7,900 105 B 5,900 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 200 10,000 2 188.516 50 T/J 67,100 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 0 500 25,000 4 75.893 50 T/J 2,233,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 0 0 408 0 0 0 0 53.819 398 J 3,000 0 B 0 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,240 2,300 2,170 2,240 0 13,179,800 29,834,981,000 1,550 1,785.273 2,250 J 27,400 2,240 T/B 80,400 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 101 101 94 94 -7 198,000 18,720,700 55 47.000 97 J 30,000 94 T/B 159,300 23 ALDO Alkindo Naratama Tbk. --U3---2 394 430 408 430 36 700 295,400 6 315.150 428 J 100 372 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 388 J 100 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 0 0 272 0 0 0 0 41.846 266 J 1,000 256 B 500 26 ALTO Tri Banyan Tirta Tbk. --U5---1 396 396 396 396 0 100 39,600 1 197.846 394 J 6,900 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 0 0 268 0 0 0 0 255.238 268 J 5,600 250 B 100 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 202 197 202 2 4,800 956,100 6 183.636 202 T/J 47,600 200 B 1,500 29 AMAR Bank Amar Indonesia Tbk. --U8---2 176 173 164 170 -6 295,200 48,655,600 56 97.701 176 J 100 170 T/B 5,500 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 0 0 3,090 0 0 0 0 126.122 3,090 J 1,300 2,890 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 390 J 2,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,030 2,010 1,985 1,985 -45 42,600 85,094,000 12 104.474 2,000 J 800 1,985 T/B 9,100 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 900 900 870 890 -10 94,400 83,534,000 52 2,271.045 890 T/J 98,800 880 B 500 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 19,500 975,000 9 125.000 50 T/J 21,922,400 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 488 488 488 -12 600 292,800 3 40.667 478 J 100 470 B 7,300 36 ANTM Aneka Tambang Tbk. --M2XX-1 520 535 520 525 5 46,702,500 24,587,337,000 3,331 346.146 530 J 3,131,100 525 T/B 1,307,000 37 APEX Apexindo Pratama Duta Tbk. --U2---2 107 107 100 100 -7 116,600 11,763,900 23 6.402 107 J 1,500 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 875 910 870 910 35 18,207,000 16,287,546,500 4,604 967.920 910 T/J 361,400 900 B 30,000 39 APII Arita Prima Indonesia Tbk. --U9---2 198 0 0 198 0 0 0 0 90.000 197 J 43,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 130 140 130 130 0 2,500 326,000 6 108.333 130 T/J 2,600 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 99 100 96 97 -2 6,859,700 669,455,800 499 26.575 98 J 560,600 97 T/B 24,100 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---2 545 600 555 600 55 6,500 3,893,500 7 40.000 620 J 5,000 510 B 5,200 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,320 J 1,582,800 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---1 398 400 396 400 2 91,200 36,400,400 32 2,718.684 400 T/J 40,100 398 B 213,100 47 ARTA Arthavest Tbk --U9---2 376 356 356 356 -20 100 35,600 1 206.508 356 T/J 20,000 0 B 0 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 885 900 900 900 15 24,600 22,140,000 3 4,535.833 900 T/J 40,600 875 B 2,700 50 ASBI Asuransi Bintang Tbk. --U8---2 250 0 0 250 0 0 0 0 189.782 270 J 11,300 250 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---1 675 700 670 695 20 14,700 10,129,000 16 144.095 695 T/J 21,800 675 B 40,800 53 ASII Astra International Tbk. --M4BX-1 3,710 3,950 3,710 3,910 200 88,368,200 339,732,920,000 11,346 2,796.113 3,920 J 753,400 3,910 T/B 1,413,500 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 108 108 102 103 -5 34,200 3,627,400 8 68.667 118 J 2,100 106 B 200 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,085 1,075 1,085 0 12,500 13,510,000 11 2,009.259 1,085 T/J 3,300 1,075 B 1,400 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 428 438 412 434 6 13,298,700 5,626,639,400 545 413.333 436 J 11,800 434 T/B 81,200 57 ASRI Alam Sutera Realty Tbk. --M6---1 111 112 105 106 -5 15,135,000 1,615,588,400 1,110 100.952 107 J 499,500 106 T/B 3,071,600 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 0 0 1,995 0 0 0 0 778.406 1,950 J 5,000 1,860 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 316 334 320 330 14 10,210,100 3,343,651,000 401 84.615 332 J 6,500 330 T/B 2,586,600 60 ATIC Anabatic Technologies Tbk. --U9---1 630 630 630 630 0 100 63,000 1 90.000 785 J 400 630 T/B 100 61 AUTO Astra Otoparts Tbk. --M4---1 730 745 725 745 15 552,500 408,049,500 486 673.781 745 T/J 68,100 740 B 3,000 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 13,600 680,000 4 50.000 50 T/J 8,557,100 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 51,138,800 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 416 414 402 414 -2 11,100 4,583,200 6 305.231 414 T/J 5,500 390 B 5,200 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 52 51 51 -1 190,700 9,736,000 38 20.400 52 J 20,700 51 T/B 6,200 66 BALI Bali Towerindo Sentra Tbk. --U7---2 950 925 895 925 -25 900 814,500 4 1,156.250 925 T/J 9,700 895 B 400 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 300 15,000 3 33.333 50 T/J 324,500 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 64,351,500 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 590 590 570 590 0 1,000 585,500 6 7,652.399 590 T/J 3,000 565 B 600 70 BAYU Bayu Buana Tbk --U9---2 980 975 930 975 -5 10,000 9,322,500 8 120.265 975 T/J 7,800 915 B 2,000 71 BBCA Bank Central Asia Tbk. XDM8B3-1 23,925 24,225 23,750 23,825 -100 27,999,500 668,705,065,000 17,592 13,614.286 23,825 T/J 264,800 23,800 B 103,000 72 BBHI Bank Harda Internasional Tbk. --U8---2 66 69 62 64 -2 265,300 17,311,300 23 51.200 66 J 450,700 63 B 60,100 73 BBKP Bank Bukopin Tbk. --M8---1 124 167 125 165 41 199,177,900 31,368,604,600 9,112 48.948 166 J 453,400 165 T/B 105,683,400 74 BBLD Buana Finance Tbk. --U8---2 398 390 378 380 -18 1,350,200 513,076,800 3 151.018 388 J 500 372 B 1,000 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,105 1,085 1,095 0 4,538,900 4,985,374,500 112 79.348 1,095 T/J 49,200 1,090 B 240,800 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,340 3,410 3,270 3,330 -10 41,810,400 139,484,424,000 8,922 16.016 3,330 T/J 1,056,100 3,320 B 5,100 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,240 2,270 2,160 2,170 -70 455,462,600 998,728,567,000 41,677 2,480.000 2,180 J 5,932,500 2,170 T/B 2,689,000 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 200 10,000 2 21.739 50 T/J 154,000 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 164 168 159 162 -2 20,983,200 3,411,221,300 1,739 135.000 162 T/J 87,700 161 B 7,700 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 745 760 720 760 15 23,967,600 17,937,134,000 3,083 99.130 765 J 429,100 760 T/B 3,094,000 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 226 206 226 6 143,400 31,549,600 15 230.096 226 T/J 50,700 220 B 54,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 179 180 176 178 -1 73,500 13,060,700 30 504.793 178 T/J 25,500 177 B 10,100 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 700 35,000 7 45.455 50 T/J 6,090,200 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,330 2,390 2,310 2,310 -20 1,056,900 2,468,062,000 263 1.304 2,310 T/J 10,500 2,300 B 28,500 86 BEEF Estika Tata Tiara Tbk. --M1---2 210 222 210 214 4 1,216,600 260,584,800 214 62.941 216 J 7,900 214 T/B 410,900 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,300 65,000 6 217.306 50 T/J 606,978,900 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 710 0 0 710 0 0 0 0 473.333 710 J 3,700 705 B 1,200 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 234 240 234 240 6 2,152,000 509,276,200 304 228.571 240 T/J 255,900 238 B 61,600 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 99 101 95 96 -3 26,485,300 2,543,481,300 1,461 56.471 96 T/J 3,400 95 B 3,309,000 91 BFIN BFI Finance Indonesia Tbk. --M8---2 288 292 286 288 0 957,400 277,939,000 58 1,475.863 288 T/J 221,400 286 B 5,800 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 900 45,000 6 48.544 50 T/J 2,850,800 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 352 366 350 366 14 121,822,100 43,528,216,000 1,781 355.340 366 T/J 287,900 364 B 1,000 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 350,400 17,520,000 19 146.220 50 T/J 9,106,400 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 198 198 197 198 0 600 118,700 5 19.800 198 T/J 8,100 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 500 25,000 4 12.286 50 T/J 497,000 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 975 995 975 995 20 3,900 3,849,500 7 562.160 990 J 20,000 980 B 1,400 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 300 15,000 3 35.714 50 T/J 65,852,200 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 20.851 50 T/J 245,900 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 785 805 750 755 -30 1,642,000 1,279,200,500 339 11.615 775 J 72,100 755 T/B 13,600 101 BISI BISI International Tbk. --U1---1 890 895 850 885 -5 250,200 213,927,500 71 442.500 885 T/J 2,600 870 B 1,000 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 680 690 670 675 -5 2,833,100 1,926,155,500 830 112.500 675 T/J 91,300 670 B 385,100 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 474 478 470 476 2 2,812,300 1,334,179,800 799 110.698 476 T/J 14,900 474 B 25,400 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 2,700 135,000 5 41.667 50 T/J 100 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 34,100 1,705,000 13 3.455 50 T/J 120,381,100 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 69 72 65 65 -4 108,000 7,420,400 25 149.151 65 T/J 59,800 0 B 0 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 25,000 1,250,000 8 0.658 50 T/J 78,141,000 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 492 494 490 492 0 104,100 51,324,400 109 378.462 494 J 5,400 492 T/B 1,200 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 242 250 230 234 -8 12,400 2,962,800 6 73.125 248 J 10,000 234 T/B 10,500 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,760 3,800 3,660 3,720 -40 79,355,300 295,429,882,000 10,088 1,120.931 3,720 T/J 2,900,300 3,710 B 1,241,300 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 53 52 52 -2 21,800 1,133,700 10 10.400 52 T/J 36,400 51 B 17,900 113 BMTR Global Mediacom Tbk. --M9K--1 200 204 190 191 -9 23,419,500 4,540,755,100 1,429 155.462 191 T/J 186,500 190 B 1,230,100 114 BNBA Bank Bumi Arta Tbk. --U8---1 282 286 280 284 2 29,300 8,266,600 10 177.500 286 J 5,500 284 T/B 5,500 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 86,100 4,305,000 19 0.172 50 T/J 61,965,600 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 605 615 595 595 -10 2,026,400 1,218,799,500 505 4.393 600 J 308,200 595 T/B 212,300 117 BNII Bank Maybank Indonesia Tbk. --U8---1 140 141 139 140 0 133,500 18,694,600 59 1.668 141 J 15,600 140 T/B 126,900 118 BNLI Bank Permata Tbk. --M8K--1 1,240 1,295 1,255 1,290 50 43,208,700 55,091,237,000 1,509 14.045 1,290 T/J 499,700 1,285 B 701,600 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,435 1,460 1,425 1,450 15 53,373,200 77,263,901,500 2,008 1,407.767 1,450 T/J 37,800 1,425 B 87,100 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 147 161 148 148 1 20,100 3,158,500 36 84.571 157 J 5,300 148 T/B 8,200 121 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 670 J 100 620 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 79 80 74 74 -5 11,380,100 851,865,500 1,466 18.500 74 T/J 647,800 0 B 0 123 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 302,200 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 83 87 78 82 -1 7,700 643,000 16 82.000 82 T/J 29,300 78 B 5,400 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,980 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 252 280 246 272 20 119,266,900 31,760,190,800 9,576 53.333 274 J 1,279,300 272 T/B 2,500,200 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 206,400 10,320,000 17 7.874 50 T/J 51,403,000 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,030 1,055 1,055 1,055 25 5,000 5,275,000 1 791.567 1,075 J 5,000 1,025 B 10,000 130 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,260 1,160 1,170 -55 44,080,900 52,822,867,000 8,765 457.514 1,170 T/J 352,000 1,165 B 602,400 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 615 590 605 0 32,969,100 19,799,234,500 4,449 118.510 610 J 240,400 605 T/B 2,328,900 132 BSIM Bank Sinarmas Tbk. --U8---1 480 0 0 480 0 0 0 0 327.379 480 J 76,200 460 B 900 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,260 1,345 1,260 1,325 65 600 771,000 4 67.949 1,310 J 63,300 1,200 B 500 134 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 128,473,400 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---2 145 146 145 146 1 8,200 1,189,100 3 487.593 160 J 2,100 146 T/B 2,300 138 BTPN Bank BTPN Tbk. --U8---1 1,835 1,840 1,760 1,790 -45 67,900 121,947,500 40 346.522 1,790 T/J 8,900 1,780 B 2,000 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,080 2,230 2,060 2,230 150 23,106,900 50,223,702,000 6,975 228.718 2,230 T/J 3,220,300 2,220 B 37,400 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 88 88 0 58,400 5,185,100 22 47.694 88 T/J 7,800 87 B 13,500 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 975 1,045 920 1,035 60 18,200 17,599,500 21 175.424 1,035 T/J 2,900 950 B 200 142 BULL Buana Lintas Lautan Tbk. --M7---1 236 252 224 226 -10 98,527,400 23,293,043,000 2,240 22.101 228 J 453,700 226 T/B 4,600 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 10,780,400 539,020,000 159 2.902 50 T/J 364,862,000 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 53 55 52 54 1 8,700 473,200 11 41.538 54 T/J 1,700 53 B 9,900 145 BVIC Bank Victoria International Tbk. --U8---1 63 69 59 63 0 773,600 46,632,900 163 59.573 64 J 17,500 61 B 10,100 146 BWPT Eagle High Plantations Tbk. --U1---1 75 78 75 76 1 3,155,700 241,477,600 228 16.622 76 T/J 814,700 75 B 345,600 147 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 29,500 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 1,100 55,000 4 29.762 50 T/J 1,143,900 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 204 204 190 194 -10 775,100 152,244,200 201 58.788 196 J 22,500 194 T/B 1,000 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 200 192 200 -6 2,000 390,400 5 100.000 192 J 1,300 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 308 310 304 308 0 19,238,000 5,903,970,200 747 299.029 310 J 142,200 308 T/B 94,200 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 1,039,700 51,985,000 12 28.571 50 T/J 13,232,800 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 13,600 5,177,200 10 708.844 390 J 900 0 B 0 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 454 450 434 434 -20 5,285,500 2,322,601,800 437 124.000 436 J 23,200 434 T/B 755,200 155 CASS Cardig Aero Services Tbk. --U7---2 304 304 284 284 -20 9,100 2,588,400 11 71.000 284 T/J 4,000 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 101 110 99 102 1 451,700 45,504,500 69 63.750 105 J 110,000 102 T/B 53,600 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 240 250 236 246 6 480,700 116,296,400 49 98.400 246 T/J 27,900 244 B 200 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,655 1,705 1,655 1,690 35 395,800 671,657,500 64 349.174 1,690 T/J 1,700 1,680 B 1,000 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 54 53 53 -1 478,200 25,451,100 47 339.200 54 J 298,400 53 T/B 246,500 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 167 167 165 165 -2 434,100 72,053,200 43 12.912 166 J 50,000 165 T/B 27,100 161 CINT Chitose Internasional Tbk. XDU5---2 266 270 260 260 -6 100,100 26,308,400 14 78.788 272 J 11,000 258 B 14,900 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 1,650 1,650 0 200 330,000 2 5,987.372 1,725 J 2,500 1,650 T/B 100 163 CITY Natura City Developments Tbk. --U6---1 54 53 52 53 -1 25,200 1,332,500 8 44.167 54 J 20,100 53 T/B 500 164 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 1,995 2,100 1,900 1,900 -95 2,900 5,609,000 12 1,055.556 1,980 J 1,100 1,900 T/B 200 166 CLEO Sariguna Primatirta Tbk. --M5K--1 468 476 464 466 -2 7,501,200 3,528,292,200 825 2,026.087 466 T/J 65,400 464 B 216,100 167 CLPI Colorpak Indonesia Tbk. --U9---2 660 660 655 655 -5 10,900 7,185,500 11 327.500 660 J 10,800 655 T/B 200 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,400 J 31,600 1,380 B 2,600 169 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 97,331,200 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 0 411.616 815 J 300 0 B 0 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 10,561,100 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,960 5,025 4,770 4,810 -150 7,758,400 37,567,501,500 5,170 21,906.454 4,820 J 3,300 4,810 T/B 77,500 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 12,164,500 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 114,975,400 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 350 J 3,100 330 B 500 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 28,600 1,430,000 4 16.667 50 T/J 721,500 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 173 177 0 175,300 30,968,800 27 90.306 180 J 23,900 177 T/B 456,100 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 240 248 224 224 -16 1,467,700 354,870,800 187 179.200 246 J 1,000 224 T/B 30,600 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 2,450 2,450 2,450 0 100 245,000 1 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. --M6XX-1 476 484 470 472 -4 14,745,500 6,959,566,400 2,180 105.678 472 T/J 211,100 470 B 1,852,100 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 900 45,000 3 2.105 50 T/J 606,000 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 210 210 196 197 -13 16,540,600 3,328,211,200 1,193 193.137 202 J 100 197 T/B 600 186 DART Duta Anggada Realty Tbk. --U6---1 278 0 0 278 0 0 0 0 51.392 298 J 2,800 0 B 0 187 DAYA Duta Intidaya Tbk. --U9---2 600 600 600 600 0 100 60,000 1 335.008 585 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 95 100 89 96 1 3,064,000 295,388,000 385 64.000 97 J 15,900 96 T/B 173,700 189 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 0 400 20,000 3 16.496 50 T/J 146,708,900 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 380 0 0 380 0 0 0 0 330.435 380 J 28,000 354 B 100 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 11,070,800 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 2,060 J 1,000 1,700 B 1,300 194 DILD Intiland Development Tbk. --U6---1 220 220 208 220 0 35,300 7,728,000 17 38.337 220 T/J 10,065,700 218 B 10,000 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 690 680 645 645 -45 358,000 231,564,500 170 21.864 645 T/J 3,539,500 0 B 0 196 DKFT Central Omega Resources Tbk. --M2---2 91 92 89 92 1 634,800 57,188,600 103 236.322 92 T/J 218,100 91 B 5,000 197 DLTA Delta Djakarta Tbk. --U5---1 4,120 4,100 4,000 4,090 -30 3,500 14,157,000 14 24,448.562 4,100 J 5,000 4,030 B 300 198 DMAS Puradelta Lestari Tbk. XDM6K--1 129 134 129 130 1 31,324,000 4,116,635,500 2,178 61.905 131 J 3,349,000 130 T/B 2,695,900 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 95 98 89 89 -6 3,791,900 343,428,700 291 38.696 89 T/J 686,000 0 B 0 200 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 930 950 0 6,300 5,909,500 16 103.825 940 J 8,000 930 B 60,800 201 DNAR Bank Oke Indonesia Tbk. --U8---1 188 188 180 188 0 200 36,800 2 170.909 240 J 200 188 T/B 11,000 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,530 3,500 3,530 30 300 1,056,000 3 3,100.871 3,600 J 10,000 3,410 B 100 203 DOID Delta Dunia Makmur Tbk. --M2---1 123 128 121 125 2 13,849,700 1,726,337,200 1,051 169.230 125 T/J 392,900 124 B 146,700 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 182 0 0 182 0 0 0 0 59.133 210 J 100 183 B 200 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 105 105 98 98 -7 3,500 343,700 11 17.818 102 J 2,000 98 T/B 100 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 76 68 73 0 160,800 11,637,900 62 41.546 73 T/J 45,200 72 B 13,900 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 316 318 316 318 2 577,300 182,678,000 17 85.946 320 J 114,900 318 T/B 4,400 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 600 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 400 400 386 398 -2 218,800 85,097,000 35 78.812 398 T/J 3,000 396 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 2,180 2,150 2,170 0 4,400 9,486,000 13 798.759 2,170 T/J 2,000 2,140 B 4,100 212 DWGL Dwi Guna Laksana Tbk. --U9---2 244 244 228 230 -14 2,100 484,600 11 153.333 230 T/J 100 0 B 0 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 6,700 335,000 20 14.286 50 T/J 1,019,400 0 B 0 214 EAST Eastparc Hotel Tbk. --M9---2 50 52 50 50 0 994,700 50,089,000 129 37.594 50 T/J 144,000 0 B 0 215 ECII Electronic City Indonesia Tbk. --U9---2 665 655 650 655 -10 2,100 1,375,000 2 16.173 655 T/J 3,000 650 B 1,800 216 EKAD Ekadharma International Tbk. --U3---1 885 895 880 890 5 37,900 33,703,000 50 2,259.342 890 T/J 17,900 885 B 26,800 217 ELSA Elnusa Tbk. --M2K--1 200 210 202 206 6 35,851,700 7,385,904,800 1,819 51.500 206 T/J 1,429,400 204 B 3,504,100 218 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 594,728,000 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 4,190 4,400 4,100 4,350 160 2,600 11,094,000 9 604.167 4,350 T/J 100 4,300 B 500 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 27,000 1,350,000 13 4.169 50 T/J 10,865,500 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 101 113 94 103 2 66,311,600 6,981,685,600 5,034 27.838 104 J 336,900 103 T/B 1,450,800 223 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,845 1,845 1,720 1,720 -125 46,000 80,293,000 68 1,203.395 1,755 J 100 1,720 T/B 22,600 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,100 1,200 1,130 1,200 100 34,819,000 40,821,938,000 6,022 120.000 1,205 J 417,100 1,200 T/B 164,100 225 ERTX Eratex Djaja Tbk. --U4---2 127 0 0 127 0 0 0 0 53.902 127 J 44,400 0 B 0 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 146 146 143 143 -3 16,000 2,292,500 7 87.730 150 J 1,000 143 T/B 21,900 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 141 148 136 138 -3 717,100 99,098,000 226 256.931 139 J 900 138 T/B 5,000 228 ESTA Esta Multi Usaha Tbk. --U9---2 89 90 83 83 -6 381,600 32,119,300 121 69.167 85 J 10,500 83 T/B 178,800 229 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 242,200 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 60,000 3,000,000 6 4.118 50 T/J 25,100 0 B 0 231 EXCL XL Axiata Tbk. --M7BX-1 2,460 2,570 2,450 2,510 50 19,642,400 49,509,025,000 6,296 127.384 2,530 J 38,700 2,510 T/B 653,500 232 FAST Fast Food Indonesia Tbk. --U9---2 990 1,000 960 1,000 10 9,800 9,541,500 19 3,145.346 1,000 T/J 1,900 965 B 100 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 200 6,375 B 100 234 FILM MD Pictures Tbk. --U9---1 130 155 127 153 23 17,830,500 2,597,123,900 1,515 72.857 154 J 118,700 153 T/B 117,400 235 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---2 140 143 131 131 -9 8,262,700 1,115,090,200 735 26.200 131 T/J 2,992,700 0 B 0 237 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,850 J 100 2,480 B 100 238 FITT Hotel Fitra International Tbk. --U9---2 54 56 53 55 1 7,700 410,300 9 53.922 55 T/J 19,500 52 B 2,200 239 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 88 90 85 85 -3 32,200 2,788,400 34 62.963 85 T/J 43,600 84 B 30,000 241 FORU Fortune Indonesia Tbk --U9---2 85 85 81 81 -4 300 25,100 2 62.308 105 J 100 83 B 5,000 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,076,300 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 82 83 77 83 1 107,300 8,629,800 31 25.176 83 T/J 33,000 81 B 100 244 FREN Smartfren Telecom Tbk. --U7---1 97 103 97 100 3 249,787,100 24,968,201,400 9,020 5.556 101 J 4,975,500 100 T/B 11,645,600 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 0 0 104 0 0 0 0 94.545 104 J 15,100 101 B 100 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 300 15,000 3 47.619 50 T/J 1,112,100 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 54 51 52 0 426,600 21,834,800 32 32.500 53 J 171,700 51 B 524,000 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 0 0 1,495 0 0 0 0 1,196.000 1,495 J 200 0 B 0 249 GEMA Gema Grahasarana Tbk. --U9---2 352 0 0 352 0 0 0 0 782.222 356 J 53,600 352 B 100 250 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 49,275 51,500 49,275 49,425 150 1,584,000 80,205,967,500 4,670 1,928.780 49,500 J 100,800 49,425 T/B 11,500 252 GGRP Gunung Raja Paksi Tbk. --U3---2 290 300 290 292 2 17,600 5,141,200 14 34.762 290 J 4,800 270 B 37,500 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,350 1,420 1,285 1,285 -65 5,200 7,258,500 7 109.829 1,500 J 200 1,285 T/B 50,000 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 224 232 216 228 4 49,462,700 11,204,493,800 4,617 30.649 228 T/J 1,601,400 226 B 706,700 255 GJTL Gajah Tunggal Tbk. --M4---1 352 362 350 350 -2 1,675,700 592,018,000 272 68.714 352 J 394,200 350 T/B 63,200 256 GLOB Global Teleshop Tbk. --U9---2 238 0 0 238 0 0 0 0 20.696 232 J 1,400 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 258 258 240 258 0 236,900 59,639,200 39 114.159 258 T/J 41,300 240 B 9,200 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 78 75 75 -2 2,496,400 188,955,300 230 18.750 77 J 1,800 75 T/B 211,400 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,450 17,000 17,000 17,000 550 500 8,500,000 2 2,956.522 16,450 J 300 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 181 180 181 1 800 144,400 3 107.101 196 J 400 181 T/B 400 261 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 262 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,265 1,265 1,200 1,245 -20 103,200 127,261,000 67 96.887 1,245 T/J 2,600 1,215 B 65,700 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 7,700 385,000 3 21.568 50 T/J 2,091,900 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 9.091 110 J 100 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 75 80 70 79 4 64,600 4,592,200 27 68.696 79 T/J 4,700 78 B 200 267 GWSA Greenwood Sejahtera Tbk. --U6---1 86 86 85 85 -1 57,100 4,884,600 6 34.000 85 T/J 74,000 84 B 25,000 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 2 26.579 50 T/J 13,026,800 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 9,096,000 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 4,100 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 472 452 440 452 -20 2,300 1,021,000 11 86.095 454 J 3,500 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 2,990 2,890 2,900 0 3,000,100 8,718,247,000 270 78.378 2,990 J 15,500 2,900 T/B 22,300 274 HELI Jaya Trishindo Tbk. --U7---2 190 190 190 190 0 100 19,000 1 172.727 187 J 100 178 B 300 275 HERO Hero Supermarket Tbk. --U9---1 900 1,000 900 940 40 12,600 11,767,500 18 1,962.094 940 T/J 241,200 890 B 600 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,550 2,580 2,550 2,550 0 5,731,200 14,616,130,000 115 780.628 2,560 J 800 2,550 T/B 5,000 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 530 535 515 535 5 11,000 5,831,500 6 823.077 535 T/J 10,500 494 B 200 278 HKMU HK Metals Utama Tbk. --U9---1 70 74 69 69 -1 13,893,400 986,447,300 719 30.000 70 J 647,800 69 T/B 539,400 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,855 1,890 1,845 1,865 10 66,236,200 124,264,497,500 6,668 9,310.104 1,865 T/J 1,582,700 1,860 B 540,600 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 670 680 665 675 5 17,606,500 11,866,144,500 987 217.742 675 T/J 64,100 670 B 42,200 281 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 79 79 74 79 0 5,500 422,100 12 42.703 79 T/J 5,200 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---1 226 238 216 228 2 118,600 26,783,600 64 76.000 230 J 3,500 228 T/B 7,100 285 HRUM Harum Energy Tbk. --M2K--1 1,250 1,265 1,230 1,265 15 130,900 163,248,500 102 24.327 1,270 J 100 1,265 T/B 10,800 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 700 35,000 1 38.462 50 T/J 47,389,500 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 8,150 J 300 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,700 9,825 9,625 9,725 25 3,533,300 34,383,852,500 2,757 360.519 9,750 J 5,200 9,725 T/B 1,500 290 ICON Island Concepts Indonesia Tbk. --U9---2 54 55 54 55 1 1,100 59,500 4 105.574 55 T/J 100 53 B 500 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 116 120 111 120 4 84,400 9,875,400 39 9.375 120 T/J 43,200 113 B 30,400 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 137 137 131 137 0 71,800 9,504,500 18 130.476 137 T/J 32,800 133 B 29,500 293 IFSH Ifishdeco Tbk. --U2---2 280 280 280 280 0 4,200 1,176,000 4 63.636 278 J 2,100 0 B 0 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 240 236 236 0 1,700 403,200 3 154.248 238 J 10,000 230 B 2,200 295 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 2 14.286 50 T/J 22,565,800 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 340 346 330 332 -8 1,456,500 491,964,400 305 276.667 332 T/J 249,800 330 B 212,700 298 IKBI Sumi Indo Kabel Tbk. --U4---2 212 0 0 212 0 0 0 0 19.226 250 J 500 208 B 10,000 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 480 500 478 490 10 154,600 76,196,000 92 65.783 494 J 20,000 490 T/B 11,200 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 125 127 120 124 -1 318,700 39,210,400 70 24.800 125 J 50,000 123 B 90,000 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,085 1,080 1,085 5 549,700 595,510,000 21 285.526 1,085 T/J 20,000 1,070 B 6,100 302 INAF Indofarma (Persero) Tbk. --U5---1 990 1,000 990 1,000 10 631,800 629,215,000 295 400.000 1,000 T/J 96,300 995 B 26,900 303 INAI Indal Aluminium Industry Tbk. --U3---2 348 364 346 364 16 300 106,000 3 132.895 338 J 100 326 B 2,600 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,900 95,000 4 40.650 50 T/J 5,958,900 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 410 400 398 398 -12 300 119,600 2 43.046 398 T/J 14,800 0 B 0 306 INCO Vale Indonesia Tbk. --M2XX-1 2,890 2,950 2,860 2,900 10 3,976,600 11,550,426,000 1,082 1,183.673 2,910 J 7,600 2,900 T/B 827,700 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,650 6,475 6,500 -75 7,220,700 47,292,207,500 4,619 1,112.652 6,525 J 14,200 6,500 T/B 201,700 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 75 79 70 75 0 16,700 1,245,700 27 68.182 75 T/J 100 72 B 8,000 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,120 2,200 2,080 2,200 80 16,700 35,423,000 21 296.300 2,200 T/J 2,800 2,150 B 5,600 310 INDS Indospring Tbk. --M4---1 1,830 0 0 1,830 0 0 0 0 171.562 1,825 J 5,500 1,720 B 10,000 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 300 15,000 3 4.000 50 T/J 24,000 0 B 0 312 INDY Indika Energy Tbk. XDM2K--1 705 720 675 680 -25 7,465,600 5,149,273,500 1,521 23.051 685 J 77,100 680 T/B 757,300 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,200 4,960 5,000 -100 3,311,100 16,599,201,000 1,849 257.643 5,000 T/J 49,800 4,990 B 100 314 INOV Inocycle Technology Group Tbk. --M3---2 298 298 284 298 0 2,800 802,200 4 119.200 298 T/J 3,400 0 B 0 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 101,100 5,055,000 5 0.286 50 T/J 99,100 0 B 0 316 INPP Indonesian Paradise Property Tbk. --U9---2 705 750 675 705 0 5,300 3,664,500 15 671.429 700 J 500 685 B 100 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,560 3,570 3,320 3,550 -10 877,400 3,113,908,000 82 1,286.232 3,550 T/J 4,500 0 B 0 318 INRU Toba Pulp Lestari Tbk. --U3---2 870 870 870 870 0 100 87,000 1 8.832 860 J 100 850 B 100 319 INTA Intraco Penta Tbk. --U9---2 250 278 278 278 28 100 27,800 1 195.966 276 J 700 240 B 10,100 320 INTD Inter Delta Tbk --U9---2 236 240 236 236 0 400 94,800 4 72.681 236 T/J 14,200 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,650 10,800 10,600 10,800 150 3,189,600 34,224,407,500 2,331 432.000 10,800 T/J 41,800 10,750 B 500 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 316 326 308 310 -6 2,630,500 826,953,000 465 18.902 318 J 24,400 310 T/B 324,300 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 181 170 171 -8 16,600 2,897,600 31 45.000 176 J 1,300 171 T/B 1,200 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 59 61 60 61 2 3,300 198,200 4 29.048 61 T/J 8,400 60 B 7,000 325 IPTV MNC Vision Networks Tbk. --U9---1 396 396 390 392 -4 11,995,800 4,739,239,600 14,784 163.333 392 T/J 308,100 390 B 139,100 326 IRRA Itama Ranoraya Tbk. --U9---2 540 550 535 545 5 3,698,600 1,995,685,000 265 145.722 545 T/J 62,300 540 B 30,000 327 ISAT Indosat Tbk. --M7K--1 2,020 2,080 2,010 2,030 10 9,332,400 19,077,423,000 3,392 145.000 2,040 J 96,200 2,030 T/B 60,700 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 122 127 120 122 0 1,610,700 196,516,200 224 41.356 122 T/J 28,700 121 B 136,100 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,000 2,000 1,860 1,860 -140 438,300 816,416,500 339 845.455 1,860 T/J 120,900 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 7,400 7,800 7,375 7,725 325 1,331,900 10,195,492,500 2,166 55.179 7,750 J 3,200 7,725 T/B 35,700 332 JAST Jasnita Telekomindo Tbk. --U7---2 162 151 151 151 -11 232,600 35,122,600 77 61.382 151 T/J 3,927,500 0 B 0 333 JAWA Jaya Agra Wattie Tbk. --U1---1 59 0 0 59 0 0 0 0 11.800 62 J 400 58 B 100 334 JAYA Armada Berjaya Trans Tbk. --U7---2 54 60 55 59 5 50,300 2,823,400 27 20.486 59 T/J 8,500 58 B 10,500 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 5,600 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 154,671,300 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 456 456 456 -26 100 45,600 1 258.665 575 J 10,000 456 T/B 10,300 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 420 J 1,400,800 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---2 202 192 188 188 -14 100,000 19,096,100 17 134.286 192 J 19,200 188 T/B 27,000 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 910 890 900 10 26,784,400 24,070,926,000 2,694 246.036 900 T/J 6,126,300 895 B 657,200 342 JRPT Jaya Real Property Tbk. --M6K--1 404 408 402 404 0 355,900 144,036,800 78 388.462 406 J 2,200 404 T/B 37,000 343 JSKY Sky Energy Indonesia Tbk. --U4---1 88 90 82 87 -1 2,500,300 219,562,000 238 43.500 88 J 308,700 87 T/B 300 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,530 3,750 3,520 3,670 140 17,120,100 62,778,797,000 5,836 216.417 3,680 J 2,100 3,670 T/B 96,500 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 1,070 1,060 1,060 140 400 427,000 4 228.291 1,040 J 400 930 B 300 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 735 740 730 730 -5 142,200 104,457,000 20 1,622.222 740 J 51,500 725 B 15,400 347 KAEF Kimia Farma Tbk. --M5---1 1,200 1,230 1,195 1,220 20 2,042,900 2,473,613,500 1,161 1,220.000 1,225 J 203,300 1,220 T/B 9,000 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 100 5,000 1 8.464 50 T/J 234,600 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 130,000 6,500,000 19 33.333 50 T/J 2,369,800 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 294 294 282 294 0 24,564,200 7,062,870,000 3,739 294.000 296 J 765,100 294 T/B 19,700 351 KBLI KMI Wire & Cable Tbk. --M4K--1 412 412 402 404 -8 289,200 116,984,200 87 49.089 404 T/J 22,900 402 B 44,000 352 KBLM Kabelindo Murni Tbk. --U4---2 272 340 272 276 4 138,100 38,258,400 26 9.200 280 J 2,000 276 T/B 7,200 353 KBLV First Media Tbk. --U9---2 332 0 0 332 0 0 0 0 88.312 332 J 4,300 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---2 740 755 700 700 -40 4,000 3,011,000 7 175.000 750 J 400 700 T/B 4,900 356 KEEN Kencana Energi Lestari Tbk. --M7---1 298 282 278 282 -16 252,500 70,364,200 37 71.212 282 T/J 147,300 278 B 600 357 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 695 720 0 12,300 8,648,500 27 96.000 720 T/J 6,300 700 B 3,500 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 50,200 2,510,000 3 1.818 50 T/J 423,300 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 214 0 0 214 0 0 0 0 45.434 206 J 700 0 B 0 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 134 135 132 135 1 877,600 117,048,600 97 4.684 136 J 51,400 135 T/B 800 361 KINO Kino Indonesia Tbk. CDM5---1 2,630 2,710 2,560 2,650 20 5,179,500 13,760,297,000 1,147 69.737 2,660 J 700 2,650 T/B 57,600 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 210 210 210 210 0 200 42,000 1 70.000 204 J 2,500 0 B 0 363 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---1 199 195 186 186 -13 45,400 8,449,400 17 652.632 186 T/J 1,700 0 B 0 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,400 1,380 1,400 0 17,406,600 24,282,949,500 2,479 13,654.540 1,400 T/J 8,682,700 1,395 B 1,100 366 KMTR Kirana Megatara Tbk. --U3---2 250 276 240 240 -10 1,300 334,200 8 52.402 260 J 17,600 240 T/B 1,100 367 KOBX Kobexindo Tractors Tbk. --U9---1 85 90 83 84 -1 286,100 23,931,400 87 21.000 84 T/J 35,200 83 B 52,700 368 KOIN Kokoh Inti Arebama Tbk --U9---2 99 100 100 100 1 400 40,000 1 67.647 129 J 300 100 T/B 5,100 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 428 J 100 408 B 2,200 370 KOPI Mitra Energi Persada Tbk. --U7---2 545 545 535 545 0 22,000 11,987,000 11 137.975 545 T/J 100 540 B 4,600 371 KOTA DMS Propertindo Tbk. --U6---1 466 468 466 466 0 4,003,000 1,869,399,000 168 233.000 466 T/J 10,000 0 B 0 372 KPAL Steadfast Marine Tbk. --U4---1 63 68 59 64 1 4,681,000 301,206,900 310 55.652 65 J 31,700 64 T/B 615,800 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 1,010,800 50,540,000 30 29.762 50 T/J 575,900 0 B 0 374 KPIG MNC Land Tbk. --M9---2 113 114 112 112 -1 1,578,200 177,039,800 30 241.000 113 J 481,200 112 T/B 2,000 375 KRAH Grand Kartech Tbk. --U4---2 525 650 575 575 50 3,400 2,086,500 8 209.091 525 J 2,300 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 175 191 165 176 1 20,651,700 3,752,377,500 1,537 21.881 179 J 349,800 176 T/B 1,498,200 377 KREN Kresna Graha Investama Tbk. --U9---1 93 93 87 87 -6 4,287,100 373,070,100 282 905.119 87 T/J 12,808,500 0 B 0 378 LAND Trimitra Propertindo Tbk. --U6---2 204 210 190 190 -14 252,400 49,211,800 30 48.718 196 J 3,800 190 T/B 3,900 379 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 100 5,000 1 92.782 50 T/J 22,372,200 0 B 0 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 381 LCKM LCK Global Kedaton Tbk. --U7---2 370 0 0 370 0 0 0 0 177.885 358 J 18,000 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 26,715,200 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,000 J 400 4,770 B 100 384 LINK Link Net Tbk. --M9---1 2,630 2,640 2,510 2,600 -30 360,400 935,133,000 670 162.500 2,600 T/J 12,400 2,580 B 5,000 385 LION Lion Metal Works Tbk. --U3---1 220 234 220 234 14 10,500 2,319,000 5 146.553 234 T/J 2,600 216 B 10,700 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 1,000 50,000 3 15.714 50 T/J 1,068,800 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 80 0 0 80 0 0 0 0 11.674 80 J 5,400 77 B 100 388 LMSH Lionmesh Prima Tbk. --U3---2 240 246 228 246 6 1,400 337,800 3 34.167 248 J 200 230 B 3,700 389 LPCK Lippo Cikarang Tbk --U6---1 625 645 610 620 -5 202,900 127,420,000 117 69.903 620 T/J 11,500 615 B 22,900 390 LPGI Lippo General Insurance Tbk. --U8---1 3,700 3,700 3,700 3,700 0 1,100 4,070,000 1 166.292 3,700 T/J 400 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 202 188 188 188 -14 100 18,800 1 85.754 206 J 10,000 0 B 0 392 LPKR Lippo Karawaci Tbk. --M6K--1 145 147 140 140 -5 9,037,400 1,297,218,900 713 45.208 142 J 120,000 140 T/B 1,211,700 393 LPLI Star Pacific Tbk --U9---2 58 58 55 56 -2 3,500 196,100 3 1.728 77 J 200 62 B 100 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,255 1,415 1,275 1,380 125 39,192,700 53,481,523,500 9,148 31.271 1,385 J 26,800 1,380 T/B 851,900 395 LPPS Lippo Securities Tbk. --U8---2 67 66 66 66 -1 596,500 39,369,000 7 4.483 67 J 1,100 66 T/B 13,700 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 145 J 20,000 0 B 0 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 725 740 710 725 0 10,268,300 7,444,710,500 1,358 187.097 725 T/J 56,200 720 B 106,900 398 LTLS Lautan Luas Tbk. --U9---1 388 402 388 402 14 19,700 7,906,800 8 142.106 402 T/J 10,000 390 B 500 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 314 320 294 294 -20 1,014,200 304,523,000 154 102.797 302 J 600 294 T/B 34,500 400 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 29,338,600 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 505 515 494 500 -5 6,120,200 3,062,242,100 1,031 284.091 505 J 102,700 500 T/B 632,100 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,500 75,000 8 6.835 50 T/J 270,584,300 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 2,240 2,350 2,160 2,230 -10 494,900 1,143,338,000 280 106.190 2,270 J 21,000 2,230 T/B 6,400 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,660 1,660 1,660 1,660 0 100 166,000 1 98.810 1,655 J 100 0 B 0 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 700 685 700 0 13,675,700 9,506,297,500 1,161 1,123.325 705 J 38,900 700 T/B 1,001,000 408 MARI Mahaka Radio Integra Tbk. --M9---2 134 0 0 134 0 0 0 0 178.667 133 J 5,000 126 B 10,000 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 350 340 346 4 7,287,400 2,511,381,200 1,530 692.000 346 T/J 27,300 344 B 54,100 410 MASA Multistrada Arah Sarana Tbk. --U4---1 388 390 388 390 2 30,500 11,893,400 7 277.304 390 T/J 26,400 388 B 2,900 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,100 B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,580 1,575 1,550 1,575 -5 7,100 11,173,000 12 121.154 1,575 T/J 14,400 1,555 B 300 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 300 310 300 300 0 800,900 240,595,800 114 18.750 300 T/J 218,900 298 B 122,800 414 MBTO Martina Berto Tbk. --U5---1 57 60 56 56 -1 10,900 641,200 17 7.568 57 J 100 56 T/B 1,000 415 MCAS M Cash Integrasi Tbk. --U9---2 645 805 600 645 0 38,070,900 23,553,376,000 1,763 46.570 680 J 312,000 645 T/B 7,066,700 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 112 116 111 114 2 2,458,300 279,097,600 136 102.249 116 J 98,000 114 T/B 47,300 417 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,894,700 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,315 1,395 1,320 1,395 80 128,482,400 176,211,808,500 8,929 363.762 1,395 T/J 6,994,400 1,390 B 1,400 419 MDKI Emdeki Utama Tbk. XDU3---2 127 130 119 130 3 11,000 1,404,600 25 30.422 130 T/J 1,218,900 128 B 7,100 420 MDLN Modernland Realty Tbk. --M6---1 50 50 50 50 0 8,907,200 445,360,000 85 14.839 50 T/J 262,391,300 0 B 0 421 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 40,997,000 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 470 498 480 486 16 83,767,300 41,035,135,800 4,544 855.980 486 T/J 633,700 484 B 733,600 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,100 6,100 -100 2,800 17,147,500 8 4,446.453 6,275 J 5,100 6,100 T/B 3,400 424 MERK Merck Tbk. --U5---2 2,010 2,100 2,000 2,000 -10 29,300 58,681,000 31 5,273.288 2,030 J 300 2,000 T/B 11,100 425 META Nusantara Infrastructure Tbk. --U7---1 88 90 88 90 2 401,100 35,299,000 12 27.266 90 T/J 61,300 89 B 2,000 426 MFIN Mandala Multifinance Tbk. --U8---2 890 960 870 880 -10 6,100 5,378,000 7 902.564 880 T/J 9,400 870 B 100 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 482 492 482 490 8 10,900 5,332,000 21 245.000 490 T/J 4,700 484 B 700 428 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--1 695 710 690 700 5 1,719,500 1,206,485,500 236 311.111 705 J 95,600 695 B 4,000 430 MICE Multi Indocitra Tbk. --U9---2 302 310 290 290 -12 2,800 834,000 7 59.184 300 J 500 290 T/B 3,800 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 299,900 419,860,000 3 509.091 1,500 J 300,000 1,400 T/B 700,100 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,390 2,590 2,380 2,450 60 10,811,900 26,659,473,000 2,935 144.246 2,450 T/J 698,300 2,440 B 19,700 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 202,500 10,125,000 10 238.095 50 T/J 738,800 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 5,736,300 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 0 213,100 10,655,000 10 125.000 50 T/J 12,025,100 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,675 J 500 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,850 10,025 9,825 9,850 0 21,700 215,890,000 28 62,738.854 10,050 J 500 9,850 T/B 100 439 MLIA Mulia Industrindo Tbk --U3---2 496 500 494 496 0 8,710,200 4,324,304,400 319 82.839 496 T/J 216,500 492 B 4,800 440 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 1,740,900 87,051,700 34 5.735 51 J 2,341,700 50 T/B 3,057,300 441 MLPT Multipolar Technology Tbk. --U9---1 420 410 406 408 -12 10,400 4,242,600 9 85.000 416 J 7,500 408 T/B 900 442 MMLP Mega Manunggal Property Tbk. --M6---2 136 137 130 136 0 40,800 5,394,600 12 23.248 136 T/J 6,100 130 B 33,400 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 940 955 900 900 -40 64,795,500 59,335,832,500 11,255 100.000 905 J 321,900 900 T/B 192,700 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 60,800 1,060 B 500 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 555 540 550 15 3,866,600 2,119,350,000 616 36.667 550 T/J 14,600 545 B 5,000 446 MPOW Megapower Makmur Tbk. --U7---2 70 72 66 66 -4 247,200 16,683,900 44 33.000 66 T/J 614,500 0 B 0 447 MPPA Matahari Putra Prima Tbk. --U9---1 108 112 106 109 1 789,600 85,506,600 126 45.827 109 T/J 7,200 108 B 800 448 MPRO Maha Properti Indonesia Tbk. --U6---2 925 0 0 925 0 0 0 0 840.909 900 J 1,300 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 123 125 120 120 -3 7,300 898,800 5 18.462 123 J 11,400 120 T/B 5,900 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 7,450 6,950 6,950 6,950 -500 100 695,000 1 630.395 6,950 T/J 500 0 B 0 451 MSIN MNC Studios International Tbk. --M9---2 300 310 298 310 10 100,000 30,863,600 78 62.000 310 T/J 100,000 308 B 10,000 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 1,000 1,000 0 1,100 1,100,000 2 65.789 1,000 T/J 13,300 995 B 500 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,235 1,180 1,190 10 327,400 392,393,500 239 2,142.291 1,200 J 2,300 1,190 T/B 14,900 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 91,099,100 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 388 386 386 386 -2 200 77,200 1 162.286 386 T/J 300 0 B 0 456 MTPS Meta Epsi Tbk. --U7---2 159 178 148 152 -7 153,700 23,076,800 65 47.500 153 J 3,500 152 T/B 30,000 457 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---2 186 176 176 176 -10 100 17,600 1 45.100 200 J 2,000 173 B 2,200 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 102,300 5,115,000 2 50.000 50 T/J 63,600 0 B 0 460 MYOH Samindo Resources Tbk. --U2---1 990 1,020 975 1,020 30 18,000 18,248,500 16 121.490 1,020 T/J 25,300 975 B 100 461 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,160 2,080 2,140 0 1,679,700 3,579,975,000 754 10,705.353 2,140 T/J 300 2,130 B 600 462 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 51 50 50 0 10,600 530,400 3 7.516 51 J 10,000 50 T/B 9,900 465 NASA Ayana Land International Tbk. --U9---2 210 210 196 196 -14 11,900 2,346,400 5 190.291 196 T/J 6,500 0 B 0 466 NATO Nusantara Properti Internasional Tbk. --U9---2 595 650 555 555 -40 4,012,200 2,344,516,500 2,397 538.835 555 T/J 1,238,300 0 B 0 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 135 150 130 142 7 16,900 2,245,300 38 84.524 148 J 10,000 130 B 2,100 468 NFCX NFC Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 5,000 7,000,000 1 75.676 1,400 T/J 1,157,500 0 B 0 469 NICK Charnic Capital Tbk. --U9---2 334 334 334 334 0 100 33,400 1 167.000 314 J 2,000 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 402 418 402 410 8 886,600 362,635,000 272 126.154 412 J 30,600 410 T/B 11,800 471 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 472 NIRO City Retail Developments Tbk. --U6---2 149 144 139 144 -5 400 57,100 2 137.143 144 T/J 131,600 0 B 0 473 NISP Bank OCBC NISP Tbk. --U8---1 690 705 700 705 15 3,900 2,740,500 11 854.297 705 T/J 7,400 695 B 1,700 474 NOBU Bank Nationalnobu Tbk. --U8---1 810 755 755 755 -55 100 75,500 1 201.333 860 J 1,600 775 B 1,000 475 NRCA Nusa Raya Cipta Tbk. --U6---1 318 330 318 328 10 533,800 172,425,600 62 38.588 328 T/J 11,000 324 B 1,000 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 1,300 65,000 4 33.333 50 T/J 48,697,400 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 151 169 141 159 8 81,100 11,833,500 58 72.273 159 T/J 6,300 158 B 200 478 OASA Protech Mitra Perkasa Tbk. --U7---2 350 354 334 334 -16 4,300 1,442,600 4 175.789 350 J 1,200 334 T/B 46,900 479 OCAP Onix Capital Tbk. --U9---2 198 0 0 198 0 0 0 0 99.000 185 J 26,500 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 75 81 70 77 2 4,002,400 310,379,100 292 192.649 78 J 26,800 77 T/B 60,700 481 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 89 90 89 89 0 165,000 14,685,100 62 65.926 90 J 231,300 89 T/B 46,400 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 500 25,000 5 98.922 50 T/J 2,467,900 0 B 0 484 PALM Provident Agro Tbk. --U1---2 170 171 171 171 1 2,700 461,700 4 46.738 171 T/J 47,900 170 B 3,000 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 74 80 69 69 -5 14,613,700 1,074,866,000 1,330 69.000 69 T/J 558,900 0 B 0 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 62 79 58 69 7 39,800 2,804,000 59 63.889 72 J 2,000 69 T/B 8,300 487 PANR Panorama Sentrawisata Tbk. --U9---1 59 79 58 79 20 9,515,200 689,492,000 737 47.399 0 J 0 79 T/B 3,416,000 488 PANS Panin Sekuritas Tbk. --U8---1 730 750 730 730 0 9,000 6,572,000 12 530.909 730 T/J 2,300 725 B 200 489 PBID Panca Budi Idaman Tbk. --U3---1 885 905 875 905 20 4,700 4,160,500 6 106.471 905 T/J 19,100 875 B 4,700 490 PBRX Pan Brothers Tbk. --M4---1 188 212 188 212 24 1,723,500 348,049,600 273 375.221 214 J 266,300 212 T/B 1,056,400 491 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---2 216 220 216 220 4 600 130,600 5 146.667 220 T/J 4,700 216 B 700 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 430 525 400 410 -20 4,000 1,751,500 27 205.000 410 T/J 700 0 B 0 494 PEGE Panca Global Kapital Tbk. --U9---2 184 176 172 172 -12 1,700 292,800 2 371.603 172 T/J 231,400 0 B 0 495 PEHA Phapros Tbk. --U5---2 1,035 1,035 1,000 1,025 -10 1,200 1,226,000 8 85.559 1,025 T/J 76,300 995 B 1,000 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 790 840 800 835 45 97,806,100 80,462,987,000 6,943 278.333 840 J 6,240,700 835 T/B 197,300 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 91 91 91 -2 500 45,500 1 113.750 91 T/J 9,500 84 B 100,000 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 320 320 320 0 100 32,000 1 426.667 314 J 100 308 B 200 499 PICO Pelangi Indah Canindo Tbk --U3---2 153 185 153 173 20 204,100 34,916,700 125 26.615 173 T/J 2,800 168 B 1,200 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 412 420 412 416 4 278,100 115,111,800 39 81.171 416 T/J 116,800 410 B 109,900 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,046,300 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 2,290 2,290 2,140 2,190 -100 2,600 5,702,000 12 908.751 2,190 T/J 200 2,160 B 800 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 128 128 128 0 284,800 36,454,400 7 102.400 130 J 25,000 128 T/B 915,200 505 PNBN Bank Pan Indonesia Tbk --M8K--1 690 695 665 680 -10 1,043,100 705,249,000 187 1,132.201 690 J 430,400 680 T/B 267,100 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 103,700 5,185,000 10 50.000 50 T/J 5,551,700 0 B 0 507 PNIN Paninvest Tbk. --U8---1 780 780 765 765 -15 116,400 89,105,500 17 813.484 765 T/J 66,300 760 B 206,600 508 PNLF Panin Financial Tbk. --M8K--1 162 164 157 162 0 13,400,700 2,167,178,800 1,824 175.097 163 J 170,200 162 T/B 1,642,200 509 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 59 75 55 73 14 2,344,600 141,165,000 180 54.074 73 T/J 9,600 72 B 1,600 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,100 1,145 1,025 1,090 -10 5,500 5,955,500 14 66.667 1,080 J 400 1,025 B 100 512 POLL Pollux Properti Indonesia Tbk. --U6---1 9,075 9,250 8,850 9,075 0 309,800 2,827,020,000 542 1,475.610 9,075 T/J 900 9,050 B 1,200 513 POLU Golden Flower Tbk. --U4---2 925 995 865 865 -60 13,300 12,144,000 24 300.347 865 T/J 900 0 B 0 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 400 20,000 3 0.429 50 T/J 1,049,800 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 36,043,900 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 560 560 560 0 100 56,000 1 104.673 550 J 400 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,300 65,000 4 33.333 50 T/J 13,733,300 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 590 600 570 585 -5 1,762,900 1,032,215,000 316 39.000 585 T/J 259,500 580 B 139,600 519 PPRE PP Presisi Tbk. --U7---1 168 178 168 178 10 28,850,900 4,975,377,700 3,560 41.395 179 J 206,700 178 T/B 11,000 520 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 623,600 31,180,000 120 108.108 50 T/J 15,370,700 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 160 157 160 3 200 31,700 2 90.075 158 J 10,200 147 B 500 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,160 3,280 3,200 3,200 40 15,000 48,115,000 25 49.231 3,200 T/J 400 3,090 B 900 523 PRIM Royal Prima Tbk. --U9---2 246 280 240 242 -4 900 228,800 8 48.400 260 J 300 242 T/B 400 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 204 191 199 9 69,699,800 13,812,280,700 3,117 645.622 200 J 683,900 199 T/B 65,000 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 118 118 118 -8 400 47,200 3 11.800 118 T/J 1,100 0 B 0 526 PSGO Palma Serasih Tbk. --U1---2 102 105 95 105 3 12,200 1,173,200 9 100.000 105 T/J 22,800 96 B 26,800 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 1 59.494 50 T/J 33,642,900 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 135 136 128 136 1 72,600 9,800,000 20 100.741 136 T/J 15,500 133 B 500 529 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,910 1,805 1,900 85 45,956,600 85,581,675,000 8,744 1,652.174 1,905 J 189,900 1,900 T/B 1,433,700 530 PTIS Indo Straits Tbk. --U7---1 150 167 150 165 15 54,300 8,808,200 32 17.368 165 T/J 28,200 150 B 200 531 PTPP PP (Persero) Tbk. --M6XX-1 610 625 605 610 0 14,612,000 8,959,920,000 2,049 114.662 615 J 290,200 610 T/B 1,101,200 532 PTPW Pratama Widya Tbk. --U7---2 790 810 785 805 15 2,768,900 2,223,149,500 355 123.846 805 T/J 4,600 800 B 224,500 533 PTRO Petrosea Tbk. XDM2---1 1,220 1,240 1,195 1,205 -15 778,700 942,808,500 369 964.000 1,210 J 31,900 1,205 T/B 1,700 534 PTSN Sat Nusapersada Tbk --M4---1 155 163 155 159 4 1,142,700 182,112,300 159 82.242 159 T/J 7,300 158 B 14,400 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,630 3,630 3,620 3,620 -10 900 3,266,000 3 283.922 4,000 J 800 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 278 260 260 260 -18 2,200 572,000 2 32.429 260 T/J 600 0 B 0 537 PURA Putra Rajawali Kencana Tbk. --U7---2 80 80 75 77 -3 91,897,600 6,961,640,000 18,797 73.333 77 T/J 531,600 76 B 181,800 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 95 97 92 92 -3 2,542,700 236,299,100 231 30.667 93 J 600 92 T/B 89,700 539 PWON Pakuwon Jati Tbk. --M6B3-1 326 344 312 334 8 137,551,700 45,468,835,600 5,567 1,287.636 338 J 150,500 334 T/B 141,100 540 PYFA Pyridam Farma Tbk --U5---2 314 370 314 370 56 1,018,200 362,516,200 216 362.603 370 T/J 33,600 364 B 2,300 541 PZZA Sarimelati Kencana Tbk. --U9---1 690 715 680 700 10 60,200 41,917,500 73 63.636 700 T/J 15,800 695 B 4,800 542 RAJA Rukun Raharja Tbk. --M7---1 88 93 89 93 5 4,945,200 451,735,300 455 319.456 93 T/J 312,700 92 B 269,300 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 560 595 560 585 25 10,526,600 6,174,829,500 2,456 365.625 590 J 206,800 585 T/B 200 544 RANC Supra Boga Lestari Tbk. --U9---1 350 0 0 350 0 0 0 0 70.000 354 J 100 336 B 210,000 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 29,400 1,470,000 4 15.994 50 T/J 439,500 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 600 4,800 B 500 547 REAL Repower Asia Indonesia Tbk. --U6---2 50 51 50 51 1 34,917,900 1,748,563,400 4,791 51.000 51 T/J 13,686,100 50 B 11,559,800 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 290 288 286 288 -2 2,000 575,400 3 132.923 288 T/J 42,300 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 95 101 95 100 5 17,500 1,664,100 10 15.882 99 J 500 96 B 200 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 199 208 193 206 7 13,400 2,732,800 14 84.409 206 T/J 23,900 192 B 11,800 551 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---2 420 426 420 422 2 480,100 202,381,000 183 258.896 422 T/J 2,700 418 B 400 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 272 240 262 6 199,100 47,918,600 20 2,050.078 260 J 2,800 242 B 1,100 554 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 19,900 996,000 10 79.834 50 T/J 1,100 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 232 240 216 218 -14 52,800 11,551,400 55 218.000 218 T/J 16,100 216 B 300 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,220 1,200 1,205 -5 1,094,900 1,318,894,500 261 472.549 1,205 T/J 501,900 1,200 B 60,000 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 187 175 175 175 -12 25,300 4,427,500 6 70.000 175 T/J 37,300 0 B 0 558 SAFE Steady Safe Tbk --U7---2 189 191 189 189 0 291,000 55,250,500 62 19.028 189 T/J 500 176 B 101,400 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 116 110 108 108 -8 160,400 17,374,700 33 135.000 108 T/J 90,400 0 B 0 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 398 406 398 406 8 28,200 11,361,800 16 338.333 406 T/J 9,900 398 B 27,100 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 1,460 1,460 1,460 0 200 292,000 2 584.000 1,460 T/J 14,100 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,355,100 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 113 117 106 113 0 12,890,500 1,464,647,800 825 107.619 113 T/J 8,000 112 B 5,000 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 25,100 8,600 B 2,400 565 SCMA Surya Citra Media Tbk. --M9XX-1 800 840 800 835 35 31,294,800 25,807,831,000 2,704 377.737 835 T/J 65,200 830 B 567,500 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 1,580,200 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 94 95 94 95 1 17,000 1,614,900 7 63.414 95 T/J 45,200 92 B 200 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 940 1,000 900 940 0 500 469,000 4 1,051.395 930 J 2,400 875 B 200 570 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 655 670 0 5,300 3,500,000 12 356.383 670 T/J 1,500 655 B 100 571 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,480 2,500 0 15,500 38,678,000 11 106.838 2,500 T/J 11,800 2,480 B 900 572 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---2 645 645 620 645 0 243,300 155,614,500 63 460.714 645 T/J 22,200 640 B 300 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,240 1,205 1,210 -20 2,557,700 3,121,818,500 1,283 208.621 1,220 J 9,700 1,210 T/B 71,100 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,600 5,450 5,500 0 47,100 258,977,500 74 62.466 5,525 J 400 5,475 B 4,200 576 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 212 206 208 -2 3,181,800 665,897,200 285 18.909 208 T/J 35,300 206 B 185,400 578 SINI Singaraja Putra Tbk. --U3---2 1,145 0 0 1,145 0 0 0 0 1,060.185 1,065 J 64,500 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,200 1,200 1,120 1,120 -80 11,500 13,719,000 6 1.244 1,120 T/J 200 0 B 0 580 SKBM Sekar Bumi Tbk. --U5---2 268 334 268 334 66 8,300 2,259,000 8 290.435 330 J 7,000 272 B 100 581 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---2 498 545 500 545 47 233,300 122,630,000 33 77.857 550 J 508,000 510 B 800 583 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 4,960 5,000 10 259,200 1,297,062,000 60 4,347.826 5,000 T/J 400 4,950 B 3,000 585 SMAR Smart Tbk. --U1---2 2,980 2,980 2,780 2,800 -180 6,000 16,972,000 20 925.131 2,890 J 200 2,800 T/B 700 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 278 288 280 282 4 2,866,100 812,946,000 498 50.357 284 J 244,500 282 T/B 111,800 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,035 1,080 1,000 1,045 10 54,200 56,014,500 67 1,262.077 1,050 J 2,200 1,030 B 100 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 84 81 84 -1 13,800 1,129,500 6 10.643 84 T/J 9,800 80 B 20,000 589 SMDR Samudera Indonesia Tbk. --U7---1 143 146 140 145 2 341,800 48,216,400 35 581.909 146 J 2,300 143 B 200 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,525 9,375 8,500 8,600 75 8,058,900 71,635,275,000 5,222 2,992.553 8,625 J 3,500 8,600 T/B 174,400 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 190 187 180 187 -3 130,400 24,253,400 3 96.891 187 T/J 20,200 180 B 100 592 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 0 0 11,600 0 0 0 0 864.723 0 J 0 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 80 81 75 81 1 30,200 2,266,400 4 189.500 81 T/J 14,800 77 B 100 594 SMRA Summarecon Agung Tbk. --M6K--1 430 432 420 424 -6 19,286,200 8,190,285,000 1,844 696.681 426 J 54,300 424 T/B 18,500 595 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 1,140 1,160 1,120 1,120 -20 1,763,300 2,006,219,500 665 2,991.533 1,125 J 1,000 1,120 T/B 17,300 597 SOCI Soechi Lines Tbk. --M7---1 127 132 127 128 1 5,241,100 673,848,600 458 23.273 128 T/J 826,600 127 B 495,800 598 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---2 418 418 390 418 0 2,400 972,600 6 151.449 418 T/J 60,000 0 B 0 600 SOTS Satria Mega Kencana Tbk. --U9---2 195 0 0 195 0 0 0 0 118.182 188 J 3,600 0 B 0 601 SPMA Suparma Tbk. --U3---1 276 280 260 268 -8 24,900 6,535,400 16 120.136 268 T/J 4,700 264 B 700 602 SPTO Surya Pertiwi Tbk. --M9K--2 540 555 505 555 15 2,600 1,400,000 18 47.845 555 T/J 200 510 B 6,000 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 204 180 195 5 7,011,200 1,378,295,500 780 110.809 195 T/J 27,100 194 B 18,100 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 138 122 122 -8 114,500 14,474,800 26 130.201 127 J 1,000 122 T/B 51,100 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 150 147 147 -1 10,294,200 1,519,807,400 1,061 61.250 147 T/J 330,600 146 B 1,363,300 606 SRSN Indo Acidatama Tbk --U3---1 52 54 52 52 0 2,547,700 133,941,200 190 9.471 53 J 145,300 52 T/B 138,500 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,950 2,900 2,860 2,870 -80 11,800 34,129,000 27 52.182 2,880 J 600 2,870 T/B 1,800 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 288 282 286 -2 5,704,700 1,624,877,200 351 117.333 286 T/J 1,892,300 284 B 23,600 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 910 925 900 925 15 277,800 254,479,500 128 138.060 925 T/J 31,700 905 B 10,000 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 2,400 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 138 138 0 20,100 2,773,800 2 135.294 138 T/J 617,900 131 B 1,100 612 STTP Siantar Top Tbk. --U5---2 10,350 0 0 10,350 0 0 0 0 6,115.937 9,650 J 30,200 0 B 0 613 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 614 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 10,258,000 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 2,880 2,880 2,880 2,880 0 2,000 5,760,000 5 1,858.065 2,890 J 33,300 2,880 T/B 100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 91 86 86 -4 1,298,000 115,113,400 132 53.750 88 J 9,800 86 T/B 43,300 618 TALF Tunas Alfin Tbk. --U3---2 282 294 288 294 12 200 58,200 2 74.430 284 J 100 264 B 100 619 TAMA Lancartama Sejati Tbk. --U6---2 147 152 137 137 -10 346,400 47,730,400 34 78.286 137 T/J 76,800 0 B 0 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 98 98 92 92 -6 31,000 2,852,600 17 840.566 92 T/J 5,610,400 0 B 0 621 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 622 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 41,867,000 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,125 1,140 1,090 1,095 -30 10,115,400 11,168,173,000 2,197 270.370 1,095 T/J 16,000 1,090 B 327,300 624 TBLA Tunas Baru Lampung Tbk. --M5---1 510 530 500 500 -10 2,619,400 1,338,554,500 465 113.856 505 J 25,000 500 T/B 596,800 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 660 625 650 0 1,900 1,211,000 10 92.199 650 T/J 800 630 B 100 626 TCID Mandom Indonesia Tbk. XDU5---1 7,950 8,000 7,725 8,000 50 23,600 188,110,000 10 784.683 8,000 T/J 30,000 7,725 B 10,300 627 TCPI Transcoal Pacific Tbk. --U7---2 4,850 4,870 4,520 4,580 -270 9,715,600 45,799,257,000 6,085 3,318.841 4,580 T/J 7,600 4,560 B 13,900 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 98 101 93 100 2 8,014,900 777,265,400 575 43.860 101 J 190,100 100 T/B 45,500 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 1,700 1,610 B 2,000 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 108 111 103 106 -2 31,639,300 3,378,339,500 2,062 34.194 106 T/J 1,245,600 105 B 1,253,900 631 TFAS Telefast Indonesia Tbk. --U9---2 157 153 147 147 -10 8,800 1,323,600 6 81.667 147 T/J 17,200 0 B 0 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 432 498 402 470 38 14,600 6,695,400 19 106.508 470 T/J 3,400 406 B 2,000 633 TGKA Tigaraksa Satria Tbk. XDU9---2 6,150 6,150 5,725 5,725 -425 2,100 12,065,000 8 4,704.577 5,850 J 1,100 0 B 0 634 TGRA Terregra Asia Energy Tbk. --U7---1 67 69 63 66 -1 3,189,700 212,327,200 328 33.000 67 J 136,600 66 T/B 11,500 635 TIFA Tifa Finance Tbk. --U8---2 194 195 195 195 1 500 97,500 1 97.500 199 J 1,000 195 T/B 9,900 636 TINS Timah Tbk. --M2K--1 462 470 456 458 -4 11,054,800 5,106,652,400 1,289 234.035 460 J 117,700 458 T/B 107,000 637 TIRA Tira Austenite Tbk --U9---2 276 276 276 276 0 100 27,600 1 123.871 276 T/J 14,000 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 55 52 52 52 -3 20,000 1,040,000 2 23.771 55 J 154,000 52 T/B 400 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,340 4,340 4,100 4,160 -180 5,503,400 22,887,173,000 3,934 257.206 4,170 J 34,200 4,160 T/B 7,400 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,100 3,220 3,100 3,220 120 108,828,800 346,753,477,000 12,040 1,692.199 3,220 T/J 300 3,210 B 207,200 641 TMAS Temas Tbk. --M7---1 91 93 88 91 0 267,000 24,157,900 68 209.301 91 T/J 4,300 89 B 41,000 642 TMPO Tempo Intimedia Tbk. --U9---2 126 0 0 126 0 0 0 0 43.771 136 J 800 120 B 100 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 0 0 260 0 0 0 0 173.333 258 J 200 0 B 0 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 0 0 334 0 0 0 0 70.482 334 J 100 316 B 8,000 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 600 30,000 4 80.475 50 T/J 8,578,000 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 262 268 260 266 4 1,551,900 406,866,200 119 95.606 268 J 20,200 266 T/B 4,000 647 TOTO Surya Toto Indonesia Tbk. --U3---2 212 220 210 210 -2 700 151,000 2 681.221 214 J 22,100 212 B 200 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 860 900 860 890 30 77,114,300 68,509,305,000 6,033 4,239.508 895 J 214,500 890 T/B 97,700 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,550 6,550 6,275 6,350 -200 2,247,200 14,254,887,500 837 1,468.497 6,350 T/J 416,400 6,325 B 11,200 650 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 250 J 2,000 226 B 23,600 651 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 652 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 653 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 120 113 113 113 -7 3,400 384,200 3 113.871 113 T/J 2,900 0 B 0 654 TRIN Perintis Triniti Properti Tbk. --U6---2 240 258 242 250 10 10,822,400 2,678,460,000 629 125.000 250 T/J 5,700 248 B 30,100 655 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 656 TRIS Trisula International Tbk. --U4---2 254 238 238 238 -16 1,000 238,000 3 79.333 238 T/J 140,700 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 99 99 0 102,200 10,117,800 13 43.043 100 J 151,700 99 T/B 67,400 659 TRUS Trust Finance Indonesia Tbk --U8---2 354 354 354 354 0 100 35,400 1 416.471 330 J 7,000 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,185 1,160 1,160 -20 6,800 7,913,500 15 206.936 1,185 J 7,100 1,160 T/B 100 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,870 2,770 2,670 2,670 -200 36,400 100,458,000 44 69.351 2,770 J 19,500 2,670 T/B 400 662 TURI Tunas Ridean Tbk. --U9---1 1,410 1,420 1,315 1,315 -95 3,700 5,035,500 6 2,922.222 1,315 T/J 300 0 B 0 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,720 1,600 1,625 25 5,013,400 8,206,671,500 553 108.333 1,625 T/J 242,000 1,620 B 7,600 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,475 1,510 1,460 1,500 25 386,900 573,316,000 232 2,908.329 1,505 J 7,200 1,500 T/B 58,800 665 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 1,100 666 UNIT Nusantara Inti Corpora Tbk --U4---2 147 149 149 149 2 100 14,900 1 3.699 148 J 400 139 B 1,000 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 50 50 50 0 219,500 10,975,000 27 2.375 51 J 351,000 0 B 0 668 UNTR United Tractors Tbk. --M9BX-1 14,250 14,500 13,550 14,150 -100 9,059,800 125,870,400,000 7,717 16,845.238 14,175 J 1,500 14,150 T/B 37,300 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,575 8,800 8,325 8,475 -100 13,193,900 111,466,272,500 8,394 216,973.886 8,475 T/J 239,900 8,450 B 239,400 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,685 1,680 1,680 1,680 -5 4,300 7,224,000 3 140.000 1,680 T/J 700 1,675 B 2,400 671 VICO Victoria Investama Tbk. --U8---1 90 90 84 84 -6 104,000 8,739,000 10 67.200 84 T/J 1,500 0 B 0 672 VINS Victoria Insurance Tbk. --U8---2 112 115 105 110 -2 12,600 1,426,900 15 104.762 110 T/J 5,100 105 B 5,200 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 170,700 8,535,000 8 16.667 50 T/J 74,272,200 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 258 268 256 256 -2 64,900 16,657,600 15 113.242 256 T/J 7,600 254 B 800 675 VRNA Verena Multi Finance Tbk. --U8---2 135 0 0 135 0 0 0 0 136.205 126 J 9,000 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 68 68 67 68 0 800 54,000 5 38.857 76 J 100 67 B 2,200 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 151 154 148 148 -3 12,529,500 1,883,759,400 1,392 51.034 149 J 1,089,500 148 T/B 534,200 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 75 77 75 77 2 764,900 57,879,600 135 33.613 77 T/J 4,700 76 B 16,000 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 560 560 560 -40 100 56,000 1 28.948 560 T/J 61,200 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 116 121 112 114 -2 3,493,700 406,068,700 339 17.538 114 T/J 448,600 113 B 47,100 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 905 925 900 910 5 10,977,100 9,995,924,500 2,121 233.901 915 J 243,600 910 T/B 220,200 682 WINS Wintermar Offshore Marine Tbk. --U7---1 68 68 65 65 -3 24,700 1,636,800 10 17.578 67 J 1,000 65 T/B 47,000 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 184 190 183 187 3 14,200 2,643,100 14 28.350 187 T/J 2,500 185 B 5,500 684 WOOD Integra Indocabinet Tbk. --M5K--1 340 374 336 370 30 55,717,400 20,006,041,400 3,075 142.308 370 T/J 9,579,500 368 B 1,151,800 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 600 30,000 5 11.111 50 T/J 5,069,100 0 B 0 686 WSBP Waskita Beton Precast Tbk. CDM3K--1 147 151 146 149 2 25,981,600 3,862,799,000 1,651 30.408 150 J 635,700 149 T/B 3,084,400 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 585 570 575 0 9,773,900 5,628,077,500 1,722 155.196 580 J 723,600 575 T/B 7,900 688 WTON Wijaya Karya Beton Tbk. --M3K--1 220 224 216 216 -4 4,558,200 995,925,800 607 36.610 218 J 42,500 216 T/B 1,437,600 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 10,000 500,000 1 13.298 50 T/J 1,318,700 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 488 0 0 488 0 0 0 0 89.541 478 J 100 0 B 0 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 186 186 186 -14 1,200 223,200 3 88.242 186 T/J 12,900 0 B 0 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 100 5,000 1 28.960 50 T/J 38,600 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 142 147 133 134 -8 152,094,700 21,334,051,000 1,828 477.701 135 J 14,000 134 T/B 133,300 694 ZONE Mega Perintis Tbk. --U4---2 414 418 412 412 -2 84,900 35,279,400 38 138.255 412 T/J 7,400 410 B 500 Total 4,515,687,400 5,509,688,272,500 503,704 4,180,323,100 225,086,500 Jakarta, 18 May 2020 Trading Division