List of Securities Quotation: Date: Wednesday, 20 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 6,525 6,600 6,450 6,550 25 1,546,500 10,089,535,000 1,411 532.105 6,550 T/J 90,100 6,525 B 61,400 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 429,000 21,450,000 23 87.719 50 T/J 6,902,800 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 5,500 5,500 5,500 0 100 550,000 1 1,255.653 5,500 T/J 3,300 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,510 J 2,300 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,320 1,285 1,305 -5 8,962,500 11,699,975,000 2,502 1,591.463 1,305 T/J 641,700 1,300 B 109,900 6 ACST Acset Indonusa Tbk. --U6---1 242 250 240 244 2 414,700 101,174,600 128 10.247 244 T/J 4,700 242 B 28,100 7 ADES Akasha Wira International Tbk. --U5---2 820 825 800 815 -5 2,900 2,374,500 8 42.338 815 T/J 400 800 B 300 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 492 498 492 496 4 5,111,100 2,527,414,600 719 389.530 498 J 164,100 496 T/B 67,100 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,375 6,475 6,350 6,450 75 116,500 749,582,500 154 277.419 6,475 J 13,200 6,450 T/B 100 10 ADMG Polychem Indonesia Tbk --U3---1 80 83 80 83 3 6,124,700 498,806,900 320 7.408 84 J 200,300 83 T/B 32,200 11 ADRO Adaro Energy Tbk. --M2BX-1 1,005 1,020 970 980 -25 41,027,400 40,683,726,500 5,527 89.091 985 J 415,200 980 T/B 845,300 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 460 480 442 452 -8 230,100 101,803,000 41 410.909 444 J 4,100 442 B 100 13 AGII Aneka Gas Industri Tbk. --M3---1 404 410 402 406 2 244,000 98,453,200 45 36.909 410 J 606,400 406 T/B 10,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 121 124 116 118 -3 29,057,800 3,493,605,600 2,300 192.785 119 J 207,100 118 T/B 437,100 15 AGRS Bank IBK Indonesia Tbk. --U8---2 119 120 111 111 -8 48,300 5,430,500 26 100.909 115 J 9,200 111 T/B 4,700 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 50 T/J 115,900 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 0 100 5,000 1 75.893 50 T/J 1,692,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 0 0 408 0 0 0 0 53.819 398 J 15,500 380 B 3,000 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,280 2,350 2,160 2,210 -70 15,253,800 33,554,374,000 2,328 1,761.363 2,220 J 40,200 2,210 T/B 722,400 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 103 103 98 98 -5 21,800 2,143,200 24 49.000 100 J 3,200 97 B 7,800 23 ALDO Alkindo Naratama Tbk. --U3---2 428 428 428 428 0 2,300 984,400 2 313.684 420 J 400 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 386 J 100 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 272 272 272 0 600 163,200 3 41.846 270 J 500,000 258 B 500 26 ALTO Tri Banyan Tirta Tbk. --U5---1 396 0 0 396 0 0 0 0 197.846 394 J 6,800 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 0 0 268 0 0 0 0 255.238 268 J 14,400 254 B 1,000 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 200 186 200 0 500 98,600 5 181.818 200 T/J 46,000 190 B 100 29 AMAR Bank Amar Indonesia Tbk. --U8---2 167 170 170 170 3 22,700 3,859,000 11 97.701 184 J 1,100 167 B 1,400 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,260 3,200 3,050 3,200 -60 3,800 12,115,000 5 130.612 3,200 T/J 1,400 0 B 0 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 390 J 14,300 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,020 2,080 1,995 1,995 -25 32,100 65,611,500 15 105.000 2,000 J 1,000 1,995 T/B 9,400 33 AMRT Sumber Alfaria Trijaya Tbk. CDM9---1 910 910 880 910 0 49,600 44,700,000 60 2,322.080 910 T/J 1,300 885 B 1,500 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 97,500 4,875,000 10 125.000 50 T/J 21,852,000 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 496 500 478 478 -18 300 147,400 3 39.833 496 J 100 478 T/B 500 36 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 510 520 -5 41,916,400 21,776,952,500 3,375 342.850 520 T/J 2,594,500 515 B 4,855,000 37 APEX Apexindo Pratama Duta Tbk. --U2---2 93 95 92 95 2 101,200 9,470,000 16 6.082 99 J 28,000 91 B 600 38 APIC Pacific Strategic Financial Tbk. --U8---2 940 975 940 975 35 20,690,800 19,967,174,500 4,187 1,037.058 975 T/J 43,700 970 B 25,600 39 APII Arita Prima Indonesia Tbk. --U9---2 198 198 198 198 0 300 59,400 3 90.000 198 T/J 164,000 185 B 2,000 40 APLI Asiaplast Industries Tbk. --U3---1 132 128 128 128 -4 2,000 256,000 1 106.667 132 J 200 128 T/B 100 41 APLN Agung Podomoro Land Tbk. --M6K--1 97 98 95 95 -2 6,240,100 599,534,800 449 26.027 96 J 35,000 95 T/B 1,990,000 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---2 600 615 560 605 5 5,300 3,204,000 4 40.333 605 T/J 15,000 560 B 4,900 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,300 J 1,157,000 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---1 398 400 398 398 0 216,600 86,213,800 18 2,705.091 398 T/J 140,300 396 B 50,700 47 ARTA Arthavest Tbk --U9---2 438 0 0 438 0 0 0 0 254.075 424 J 2,100 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---2 895 900 875 895 0 9,800 8,794,000 13 4,510.634 900 J 70,000 895 T/B 600 50 ASBI Asuransi Bintang Tbk. --U8---2 250 0 0 250 0 0 0 0 189.782 270 J 11,300 250 B 5,500 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,115 0 0 1,115 0 0 0 0 329.346 1,040 J 100 0 B 0 52 ASGR Astra Graphia Tbk. --U9---1 700 705 660 695 -5 34,200 23,168,500 30 144.095 695 T/J 4,900 690 B 100 53 ASII Astra International Tbk. --M4BX-1 3,950 3,980 3,870 3,970 20 38,965,700 153,134,130,000 5,398 2,839.020 3,970 T/J 35,200 3,960 B 83,300 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 100 122 100 110 10 45,500 5,269,200 30 73.333 120 J 48,700 110 T/B 3,800 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,095 1,080 1,085 -10 11,200 12,168,000 9 2,009.259 1,085 T/J 700 1,075 B 2,100 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 444 466 446 464 20 13,482,000 6,174,939,000 909 441.905 464 T/J 3,800 462 B 18,600 57 ASRI Alam Sutera Realty Tbk. --M6---1 108 109 106 107 -1 6,336,900 678,369,700 616 101.905 107 T/J 1,165,000 106 B 1,559,300 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,950 1,850 1,815 1,850 -100 8,200 14,917,500 18 721.830 1,815 J 600 0 B 0 59 ASSA Adi Sarana Armada Tbk. --M7K--1 336 346 334 338 2 6,561,300 2,220,933,000 394 86.667 338 T/J 800 336 B 838,800 60 ATIC Anabatic Technologies Tbk. --U9---1 700 750 750 750 50 100 75,000 1 107.143 730 J 2,900 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 750 755 745 750 0 542,200 405,446,000 207 678.303 750 T/J 2,000 745 B 10,200 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 200 10,000 2 50.000 50 T/J 17,477,900 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 38,718,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 416 412 404 412 -4 20,600 8,482,400 5 303.756 412 T/J 39,900 400 B 1,100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 51 52 51 51 0 187,800 9,588,800 30 20.400 52 J 53,200 51 T/B 31,000 66 BALI Bali Towerindo Sentra Tbk. --U7---2 925 920 865 920 -5 2,100 1,926,500 3 1,150.000 920 T/J 9,700 865 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 2,100,100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,100 55,000 3 33.333 50 T/J 72,501,300 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 590 590 570 585 -5 2,100 1,228,000 10 7,587.549 590 J 1,500 555 B 500 70 BAYU Bayu Buana Tbk --U9---2 975 1,095 980 1,095 120 1,300 1,308,500 4 135.067 1,000 J 4,600 910 B 15,000 71 BBCA Bank Central Asia Tbk. --M8B3-1 23,400 24,000 23,450 23,825 425 23,831,600 567,063,937,500 15,594 13,614.286 23,875 J 100 23,825 T/B 1,007,000 72 BBHI Bank Harda Internasional Tbk. --U8---2 69 69 65 69 0 7,200 496,400 7 55.200 69 T/J 38,200 66 B 7,000 73 BBKP Bank Bukopin Tbk. --M8---1 156 156 148 148 -8 33,022,500 4,997,591,800 1,755 43.905 149 J 55,100 148 T/B 1,229,400 74 BBLD Buana Finance Tbk. --U8---2 420 0 0 420 0 0 0 0 166.915 412 J 100 392 B 100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,095 1,090 1,095 0 819,600 896,359,000 18 79.348 1,095 T/J 121,500 1,090 B 233,000 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,520 3,640 3,420 3,600 80 74,301,500 263,214,436,000 11,976 17.315 3,600 T/J 1,752,300 3,590 B 126,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,370 2,500 2,320 2,480 110 394,395,900 957,884,866,000 35,709 2,834.286 2,480 T/J 5,904,500 2,470 B 1,072,400 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 153,100 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 160 165 151 162 2 14,417,100 2,290,461,200 560 135.000 162 T/J 444,500 161 B 100,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 780 750 770 10 35,885,200 27,506,938,500 3,119 100.435 770 T/J 1,323,100 765 B 1,544,000 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 220 220 220 0 100,500 22,110,000 11 223.987 220 T/J 43,000 214 B 100 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 175 177 171 176 1 102,900 17,955,400 25 499.121 176 T/J 53,300 175 B 10,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 110,200 5,510,000 4 45.455 50 T/J 4,959,700 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,340 2,400 2,320 2,390 50 730,100 1,726,769,000 313 1.350 2,400 J 291,700 2,390 T/B 27,900 86 BEEF Estika Tata Tiara Tbk. --M1---2 212 220 210 214 2 517,000 110,560,800 160 62.941 216 J 5,000 214 T/B 20,600 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 7,600 380,000 11 217.306 50 T/J 616,772,900 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 705 705 695 705 0 3,700 2,600,500 8 470.000 705 T/J 195,600 695 B 1,800 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 242 242 236 240 -2 800,800 191,559,000 76 228.571 240 T/J 36,500 238 B 105,900 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 100 101 93 95 -5 41,833,700 4,017,886,500 1,587 55.882 95 T/J 257,900 94 B 2,065,500 91 BFIN BFI Finance Indonesia Tbk. --M8---2 290 290 278 282 -8 1,827,500 521,302,800 173 1,445.116 282 T/J 49,400 280 B 57,000 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 600 30,000 2 48.544 50 T/J 1,533,500 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 370 376 368 370 0 119,264,100 44,292,634,800 2,174 359.223 370 T/J 410,800 368 B 321,200 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 27,200 1,360,000 14 146.220 50 T/J 13,512,400 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 198 185 185 185 -13 1,700 314,500 4 18.500 195 J 500 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 448,100 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 1,000 1,000 960 985 -15 104,300 101,683,500 14 556.510 985 T/J 62,900 975 B 1,000 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 46,357,900 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 1,800 90,000 2 20.851 50 T/J 132,000 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 810 875 810 845 35 1,949,000 1,645,795,000 550 13.000 845 T/J 147,500 840 B 7,000 101 BISI BISI International Tbk. --U1---1 880 890 855 875 -5 20,200 17,546,500 34 437.500 875 T/J 13,700 855 B 2,500 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 695 700 675 690 -5 4,981,600 3,430,317,000 1,055 115.000 690 T/J 200 685 B 301,400 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 484 488 480 486 2 3,073,800 1,488,353,000 855 113.023 486 T/J 557,700 484 B 198,400 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 3,500 175,000 5 41.667 50 T/J 200 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 27,700 1,385,000 20 3.455 50 T/J 179,669,700 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 66 66 62 65 -1 24,000 1,505,500 12 149.151 66 J 25,000 65 T/B 26,700 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 2 0.658 50 T/J 143,575,500 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,810 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 496 496 484 486 -10 184,000 90,314,800 149 373.846 488 J 1,800 486 T/B 5,400 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 290 308 290 300 10 2,000 594,400 11 93.750 296 J 1,000 274 B 2,400 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,860 4,120 3,830 4,070 210 118,822,200 474,584,043,000 13,894 1,226.395 4,070 T/J 8,104,400 4,060 B 83,200 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 53 51 51 0 37,400 1,917,900 11 10.200 52 J 10,500 51 T/B 11,000 113 BMTR Global Mediacom Tbk. --M9K--1 188 194 186 191 3 10,336,400 1,963,416,600 929 155.462 192 J 37,800 191 T/B 28,600 114 BNBA Bank Bumi Arta Tbk. --U8---1 284 288 280 288 4 25,500 7,254,000 7 180.000 288 T/J 20,300 284 B 10,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 300 15,000 3 0.172 50 T/J 63,035,600 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 620 625 605 620 0 1,736,200 1,069,477,500 373 4.578 620 T/J 100,300 615 B 427,900 117 BNII Bank Maybank Indonesia Tbk. --U8---1 144 150 146 148 4 1,096,800 162,405,100 149 1.763 148 T/J 5,700 147 B 1,294,100 118 BNLI Bank Permata Tbk. --M8K--1 1,260 1,285 1,260 1,275 15 37,964,500 48,389,981,000 1,690 13.882 1,275 T/J 208,600 1,270 B 2,664,600 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,465 1,490 1,460 1,475 10 53,663,000 79,249,933,500 2,701 1,432.039 1,475 T/J 27,300 1,470 B 56,200 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 149 159 149 155 6 68,800 10,401,200 47 88.571 154 J 90,000 150 B 500 121 BOLT Garuda Metalindo Tbk. --U4---2 665 665 665 665 0 11,000 7,315,000 1 120.909 830 J 200 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 76 78 73 74 -2 1,816,400 134,849,400 273 18.500 75 J 100,100 74 T/B 32,700 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 133,500 1,185 B 300,100 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 9,300 B 100 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 84 84 84 0 300 25,200 2 84.000 83 J 3,000 0 B 0 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 0 J 0 4,980 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 288 306 284 288 0 187,438,000 55,143,272,400 12,280 56.471 288 T/J 1,662,500 286 B 810,800 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 220,000 11,000,000 12 7.874 50 T/J 49,801,700 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,085 J 5,000 1,000 B 50,300 130 BRPT Barito Pacific Tbk. --M3XX-1 1,170 1,245 1,150 1,225 55 63,012,700 77,141,740,000 7,852 479.021 1,225 T/J 221,900 1,220 B 269,300 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 630 600 605 -20 25,887,200 15,754,748,500 2,647 118.510 610 J 609,000 605 T/B 2,730,500 132 BSIM Bank Sinarmas Tbk. --U8---1 468 478 468 476 8 2,700 1,267,400 9 324.651 474 J 1,700 468 B 200 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,290 1,290 1,200 1,200 -90 5,900 7,141,500 18 61.538 1,200 T/J 59,700 0 B 0 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 124,742,100 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---2 154 154 145 145 -9 700 106,500 3 484.253 153 J 200 146 B 11,000 138 BTPN Bank BTPN Tbk. --U8---1 1,825 1,830 1,805 1,815 -10 34,600 62,961,500 38 351.362 1,820 J 1,000 1,815 T/B 800 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,410 2,420 2,280 2,330 -80 25,005,700 58,669,317,000 8,012 238.974 2,330 T/J 162,700 2,320 B 261,600 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 89 83 87 -2 410,200 34,872,500 91 47.152 88 J 59,800 86 B 81,400 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,000 1,075 960 1,030 30 2,600 2,635,000 11 174.576 1,030 T/J 1,300 955 B 500 142 BULL Buana Lintas Lautan Tbk. --M7---1 224 228 218 218 -6 99,622,300 22,333,354,400 2,356 21.318 218 T/J 517,200 216 B 1,520,400 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 22,613,200 1,130,660,000 153 2.902 50 T/J 460,296,400 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 54 56 54 55 1 28,500 1,565,400 12 42.308 56 J 100 54 B 16,300 145 BVIC Bank Victoria International Tbk. --U8---1 64 67 64 67 3 185,600 12,128,300 72 63.355 67 T/J 144,400 66 B 100 146 BWPT Eagle High Plantations Tbk. --U1---1 78 79 76 76 -2 5,620,400 431,828,800 305 16.622 77 J 229,700 76 T/B 217,200 147 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 101,600 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 3,200 160,000 4 29.762 50 T/J 1,947,000 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 198 200 197 200 2 349,800 69,275,200 161 60.606 200 T/J 43,600 197 B 9,600 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 0 0 200 0 0 0 0 100.000 186 J 700 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 308 308 304 304 -4 9,774,800 2,981,679,800 912 295.146 306 J 207,900 304 T/B 80,100 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 32,400 1,620,000 13 28.571 50 T/J 15,793,300 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 372 388 0 10,900 4,192,800 4 708.844 428 J 900 0 B 0 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 426 440 420 438 12 9,144,600 3,923,798,400 849 125.143 440 J 1,020,200 438 T/B 28,100 155 CASS Cardig Aero Services Tbk. --U7---2 266 266 248 248 -18 38,900 9,649,000 18 62.000 248 T/J 610,100 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 117 137 109 109 -8 818,600 97,962,200 237 68.125 109 T/J 2,900 0 B 0 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 244 248 244 246 2 122,900 29,993,200 29 98.400 246 T/J 12,100 244 B 48,400 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,700 1,690 1,600 1,690 -10 72,300 119,891,500 47 349.174 1,690 T/J 1,300 1,665 B 6,000 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 53 53 0 549,000 29,297,800 32 339.200 54 J 1,404,300 53 T/B 219,700 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 168 180 167 170 2 673,300 114,773,300 185 13.303 171 J 100 170 T/B 120,900 161 CINT Chitose Internasional Tbk. XDU5---2 270 270 262 270 0 31,000 8,243,600 8 81.818 270 T/J 4,500 258 B 6,100 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,725 1,650 1,725 75 5,400 8,940,000 4 6,259.525 1,725 T/J 2,200 1,715 B 200 163 CITY Natura City Developments Tbk. --U6---1 54 0 0 54 0 0 0 0 45.000 54 J 11,600 53 B 100 164 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. --U9---2 1,800 1,800 1,795 1,795 -5 700 1,257,500 3 997.222 1,770 J 100 1,690 B 2,200 166 CLEO Sariguna Primatirta Tbk. --M5K--1 464 464 456 458 -6 6,095,300 2,799,191,200 791 1,991.304 460 J 36,800 458 T/B 50,500 167 CLPI Colorpak Indonesia Tbk. --U9---2 655 685 655 655 0 300 202,000 3 327.500 675 J 100 655 T/B 500 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,400 1,400 1,400 0 2,100 2,940,000 2 133.964 1,400 T/J 29,500 1,390 B 100 169 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 1,900 95,000 4 3.288 50 T/J 99,020,000 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. --U4---2 260 0 0 260 0 0 0 0 472.727 254 J 900 242 B 100 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 800 800 800 800 0 600 480,000 2 404.040 840 J 1,600 0 B 0 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 13,031,500 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,910 4,940 4,650 4,690 -220 14,297,300 67,336,695,000 4,926 21,359.931 4,700 J 1,800 4,690 T/B 120,900 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 10,000 500,000 1 40.000 50 T/J 11,552,700 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 184,055,900 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 200,000 70,000,000 2 176.620 360 J 1,000 338 B 500 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,200 60,000 3 16.667 50 T/J 1,110,600 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 179 179 170 179 0 166,600 29,520,600 28 91.327 179 T/J 43,300 178 B 15,200 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 250 254 236 254 4 1,680,300 406,678,000 208 203.200 254 T/J 43,200 240 B 3,600 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 183 CTRA Ciputra Development Tbk. --M6XX-1 494 496 480 490 -4 6,753,200 3,284,495,600 1,248 109.708 490 T/J 1,885,700 488 B 335,000 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 7,300 365,000 7 2.105 50 T/J 494,000 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 198 200 196 197 -1 17,156,100 3,397,598,800 1,640 193.137 197 T/J 113,900 196 B 110,000 186 DART Duta Anggada Realty Tbk. --U6---1 278 260 260 260 -18 10,000 2,600,000 1 48.064 270 J 10,000 260 T/B 1,000 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 12,600 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 95 96 90 95 0 1,713,200 160,423,300 530 63.333 95 T/J 80,000 94 B 203,100 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 0 0 1,820 0 0 0 0 3,653.005 1,820 J 1,800 1,815 B 1,600 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 212,934,300 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 390 390 390 390 0 2,500 975,000 2 339.130 388 J 70,000 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 12,545,400 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 0 J 0 1,700 B 1,200 194 DILD Intiland Development Tbk. --U6---1 228 228 218 222 -6 20,900 4,644,000 12 38.685 222 T/J 993,600 220 B 10,000 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 640 640 600 600 -40 637,800 384,432,500 94 20.339 600 T/J 1,592,400 0 B 0 196 DKFT Central Omega Resources Tbk. --M2---2 93 94 87 91 -2 1,711,200 155,665,300 125 233.753 91 T/J 94,700 90 B 64,600 197 DLTA Delta Djakarta Tbk. --U5---1 4,090 4,140 4,100 4,140 50 9,000 36,939,000 18 24,747.445 4,140 T/J 5,800 4,100 B 100 198 DMAS Puradelta Lestari Tbk. --M6K--1 139 149 137 137 -2 178,396,900 25,515,512,100 8,603 65.238 137 T/J 11,531,800 136 B 1,462,700 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 83 82 78 78 -5 3,356,300 262,952,800 265 33.913 78 T/J 6,591,200 0 B 0 200 DMND Diamond Food Indonesia Tbk. --U5---1 955 970 955 960 5 6,400 6,157,000 12 104.918 960 T/J 20,200 950 B 2,600 201 DNAR Bank Oke Indonesia Tbk. --U8---1 175 0 0 175 0 0 0 0 159.091 230 J 200 181 B 5,500 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,550 3,530 3,550 20 600 2,128,000 4 3,118.439 3,600 J 24,600 3,410 B 100 203 DOID Delta Dunia Makmur Tbk. --M2---1 128 127 120 122 -6 18,630,600 2,277,314,400 903 165.168 123 J 65,000 122 T/B 938,900 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 210 218 218 218 8 400 87,200 3 70.830 220 J 28,900 197 B 200 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 92 99 89 89 -3 600 58,400 3 16.182 99 J 2,300 89 T/B 700 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 71 74 68 72 1 590,400 41,095,100 147 40.977 72 T/J 11,300 70 B 4,300 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 316 320 316 316 0 900,900 286,424,800 38 85.405 316 T/J 1,328,400 314 B 13,700 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 21,000 20,975 20,975 -275 200 4,197,500 2 1,398.333 21,000 J 500 19,775 B 100 209 DUCK Jaya Bersama Indo Tbk. --U9---1 404 402 398 400 -4 3,237,600 1,299,840,600 48 79.208 400 T/J 4,400 398 B 27,300 210 DUTI Duta Pertiwi Tbk --U6---2 4,750 4,750 4,550 4,740 -10 500 2,324,000 5 476.717 4,740 T/J 19,900 4,420 B 100 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,260 2,150 2,160 -10 51,300 111,342,000 18 795.078 2,240 J 7,000 2,160 T/B 2,700 212 DWGL Dwi Guna Laksana Tbk. --U9---2 230 260 220 220 -10 26,700 6,625,400 42 146.667 238 J 3,000 214 B 1,000 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 19,200 960,000 5 14.286 50 T/J 814,300 0 B 0 214 EAST Eastparc Hotel Tbk. --M9---2 52 54 51 52 0 1,862,400 96,636,800 212 39.098 53 J 153,900 52 T/B 221,000 215 ECII Electronic City Indonesia Tbk. --U9---2 655 655 630 655 0 14,700 9,545,000 6 16.173 655 T/J 100,800 0 B 0 216 EKAD Ekadharma International Tbk. --U3---1 900 910 895 900 0 42,800 38,548,000 48 2,284.728 900 T/J 40,500 895 B 97,100 217 ELSA Elnusa Tbk. --M2K--1 206 208 200 202 -4 19,627,700 3,979,589,600 1,010 50.500 202 T/J 826,500 200 B 4,178,800 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 628,916,700 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 198 J 100 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,370 4,320 4,320 4,320 -50 100 432,000 1 600.000 4,310 J 1,000 4,270 B 500 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 3,400 170,000 6 4.169 50 T/J 9,024,000 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 101 106 95 96 -5 48,784,000 4,811,653,900 2,602 25.946 97 J 368,400 96 T/B 1,340,900 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,755 1,770 1,700 1,765 10 4,200 7,168,500 8 1,234.879 1,765 T/J 2,200 1,720 B 9,600 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,170 1,200 1,130 1,135 -35 8,973,900 10,278,839,000 2,977 113.500 1,140 J 82,300 1,135 T/B 31,400 225 ERTX Eratex Djaja Tbk. --U4---2 121 121 113 120 -1 14,600 1,654,200 8 50.931 119 J 1,500 113 B 11,800 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 159 158 158 158 -1 4,400 695,200 5 96.933 160 J 326,200 157 B 123,600 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 142 148 142 147 5 466,800 67,605,900 189 273.687 147 T/J 21,000 145 B 77,800 228 ESTA Esta Multi Usaha Tbk. --U9---2 112 122 105 105 -7 857,700 97,305,000 122 87.500 105 T/J 2,000,300 0 B 0 229 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 232,200 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 50 60 50 50 0 311,500 16,230,600 16 4.118 51 J 10,100 50 T/B 11,200 231 EXCL XL Axiata Tbk. --M7BX-1 2,480 2,500 2,380 2,400 -80 15,726,700 37,924,375,000 3,097 121.802 2,410 J 37,100 2,400 T/B 3,335,400 232 FAST Fast Food Indonesia Tbk. --U9---2 1,010 1,010 1,010 1,010 0 900 909,000 4 3,176.800 1,060 J 100 990 B 3,500 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 200 0 B 0 234 FILM MD Pictures Tbk. --U9---1 154 161 151 160 6 4,804,200 755,731,600 462 76.190 160 T/J 270,300 159 B 20,000 235 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 236 FIRE Alfa Energi Investama Tbk. --U2---2 122 134 114 118 -4 17,076,700 2,080,302,300 2,672 23.600 118 T/J 112,700 117 B 9,100 237 FISH FKS Multi Agro Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,200.000 2,750 J 100 0 B 0 238 FITT Hotel Fitra International Tbk. --U9---2 55 58 55 55 0 600 33,600 4 53.922 55 T/J 60,100 54 B 100 239 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 89 85 85 0 29,500 2,543,900 20 62.963 88 J 16,000 85 T/B 491,400 241 FORU Fortune Indonesia Tbk --U9---2 81 0 0 81 0 0 0 0 62.308 105 J 200 82 B 3,000 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 3,859,100 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 83 87 80 81 -2 195,300 16,074,100 52 24.569 84 J 3,000 80 B 99,800 244 FREN Smartfren Telecom Tbk. --U7---1 99 100 95 97 -2 56,449,800 5,463,668,100 5,825 5.389 97 T/J 2,856,600 96 B 18,776,700 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 104 100 104 0 20,600 2,060,800 5 94.545 104 T/J 3,800 100 B 8,400 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 8,671,700 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 53 51 51 0 33,100 1,705,500 15 31.875 52 J 101,700 51 T/B 574,400 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 0 0 1,495 0 0 0 0 1,196.000 1,500 J 5,000 1,405 B 600 249 GEMA Gema Grahasarana Tbk. --U9---2 352 0 0 352 0 0 0 0 782.222 352 J 33,600 0 B 0 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 251 GGRM Gudang Garam Tbk. --M5B3-1 49,300 49,300 46,575 47,525 -1,775 1,132,700 53,896,737,500 3,465 1,854.634 47,575 J 1,800 47,525 T/B 1,200 252 GGRP Gunung Raja Paksi Tbk. --U3---2 290 290 270 270 -20 9,000 2,570,000 8 32.143 290 J 5,300 270 T/B 31,900 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,320 1,400 1,400 1,400 80 200 280,000 1 119.658 1,500 J 200 1,285 B 100 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 222 226 220 222 0 14,357,900 3,181,817,400 1,660 29.843 224 J 1,301,100 222 T/B 24,200 255 GJTL Gajah Tunggal Tbk. --M4---1 382 400 360 366 -16 39,066,900 14,970,401,000 4,369 71.855 366 T/J 45,900 364 B 86,800 256 GLOB Global Teleshop Tbk. --U9---2 250 250 246 246 -4 3,400 837,800 3 21.391 240 J 9,000 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 258 256 242 250 -8 251,700 62,520,000 16 110.619 250 T/J 2,400 242 B 9,500 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 78 75 76 -1 4,862,800 371,750,200 137 19.000 77 J 373,100 76 T/B 12,200 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,375 J 400 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 0 0 181 0 0 0 0 107.101 200 J 100 180 B 250,300 261 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 1,235 1,245 1,205 1,230 -5 38,700 47,850,500 36 95.720 1,230 T/J 1,100 1,210 B 3,100 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 42,200 2,110,000 4 21.568 50 T/J 2,151,400 0 B 0 264 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 265 GSMF Equity Development Investment Tbk. --U8---2 113 0 0 113 0 0 0 0 9.091 112 J 7,200 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 75 78 75 78 3 60,300 4,702,900 10 67.826 78 T/J 900 75 B 20,400 267 GWSA Greenwood Sejahtera Tbk. --U6---1 86 86 84 84 -2 28,700 2,411,500 8 33.600 84 T/J 42,000 83 B 20,500 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 10,620,900 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 9,028,800 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 4,000 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 440 450 450 450 10 2,500 1,125,000 9 85.714 450 T/J 300 448 B 900 272 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 2,990 3,010 2,990 3,010 20 338,200 1,011,761,000 109 81.351 3,010 T/J 91,100 2,990 B 400 274 HELI Jaya Trishindo Tbk. --U7---2 178 175 173 173 -5 4,200 728,900 6 157.273 181 J 100 172 B 500 275 HERO Hero Supermarket Tbk. --U9---1 930 980 895 910 -20 5,800 5,610,000 9 1,899.474 910 T/J 206,300 900 B 900 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,630 2,690 2,590 2,660 30 305,500 793,806,000 45 814.302 2,660 T/J 4,700 2,650 B 500 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 500 535 0 11,300 6,042,000 5 823.077 535 T/J 3,600 500 B 100 278 HKMU HK Metals Utama Tbk. --U9---1 70 74 69 69 -1 46,802,900 3,303,144,500 908 30.000 70 J 68,900 69 T/B 3,062,800 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,835 1,845 1,765 1,770 -65 48,414,600 86,339,341,000 7,389 8,835.863 1,775 J 2,502,000 1,770 T/B 996,700 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 670 675 -5 11,518,500 7,834,597,000 911 217.742 680 J 283,800 675 T/B 17,000 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 74 79 69 79 5 5,800 428,200 13 42.703 79 T/J 3,400 73 B 100 283 HRME Menteng Heritage Realty Tbk. --U9---2 214 200 200 200 -14 8,200 1,640,000 16 190.476 200 T/J 6,356,100 0 B 0 284 HRTA Hartadinata Abadi Tbk. --M5---1 240 254 230 234 -6 266,800 64,275,600 188 78.000 234 T/J 320,200 232 B 10,000 285 HRUM Harum Energy Tbk. --M2K--1 1,270 1,290 1,250 1,250 -20 71,200 89,231,500 43 24.038 1,265 J 7,500 1,250 T/B 41,000 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 600 30,000 3 38.462 50 T/J 39,049,900 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 310 J 15,000 0 B 0 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,900 9,900 9,350 9,600 -300 11,973,600 115,365,407,500 5,183 355.885 9,650 J 300 9,600 T/B 580,900 290 ICON Island Concepts Indonesia Tbk. --U9---2 55 0 0 55 0 0 0 0 105.574 56 J 44,500 54 B 3,600 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 112 115 107 113 1 340,200 37,054,700 58 8.828 114 J 22,200 113 T/B 1,200 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 134 135 134 135 1 28,500 3,842,900 21 128.571 136 J 26,000 135 T/B 3,000 293 IFSH Ifishdeco Tbk. --U2---2 280 0 0 280 0 0 0 0 63.636 280 J 800 0 B 0 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 230 238 230 232 2 368,800 85,718,000 24 151.634 232 T/J 373,700 230 B 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 3,200 160,000 2 14.286 50 T/J 18,646,800 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 326 332 322 324 -2 916,700 299,987,400 144 270.000 330 J 53,800 324 T/B 7,300 298 IKBI Sumi Indo Kabel Tbk. --U4---2 204 208 206 208 4 23,000 4,738,200 3 18.863 248 J 200 206 B 7,400 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 498 498 492 498 0 113,600 56,294,000 48 66.857 498 T/J 19,700 492 B 77,200 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 124 126 123 125 1 792,700 98,662,700 47 25.000 126 J 61,800 125 T/B 207,900 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,090 1,090 1,080 1,090 0 637,500 691,756,000 24 286.842 1,095 J 126,100 1,080 B 100 302 INAF Indofarma (Persero) Tbk. --U5---1 985 985 930 945 -40 1,987,700 1,896,240,000 761 378.000 950 J 2,600 945 T/B 158,300 303 INAI Indal Aluminium Industry Tbk. --U3---2 346 368 344 368 22 1,700 604,800 8 134.355 368 T/J 3,100 356 B 900 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 2,700 135,000 12 40.650 50 T/J 1,382,300 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 374 404 374 404 30 500 193,000 2 43.695 374 J 19,600 348 B 1,100 306 INCO Vale Indonesia Tbk. --M2XX-1 2,950 2,980 2,900 2,960 10 4,350,500 12,799,487,000 1,289 1,208.163 2,960 T/J 262,200 2,950 B 3,800 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,750 6,750 6,300 6,425 -325 14,400,700 92,710,125,000 8,185 1,099.813 6,450 J 49,100 6,425 T/B 113,400 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 79 73 78 2 66,100 5,059,000 39 70.909 79 J 2,200 78 T/B 18,000 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,160 2,120 2,120 -40 1,400 2,976,000 10 285.526 2,120 T/J 300 2,100 B 1,500 310 INDS Indospring Tbk. --M4---1 1,830 1,900 1,825 1,825 -5 300 557,500 3 171.094 1,825 T/J 4,000 1,750 B 100 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 1,100 55,000 1 4.000 50 T/J 19,800 0 B 0 312 INDY Indika Energy Tbk. XDM2K--1 690 700 680 690 0 1,957,000 1,349,001,500 1,315 23.390 690 T/J 101,500 685 B 451,400 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,000 5,100 4,850 4,890 -110 4,750,900 23,378,722,000 2,194 251.975 4,890 T/J 202,300 4,880 B 14,900 314 INOV Inocycle Technology Group Tbk. --M3---2 306 320 298 320 14 801,500 256,449,800 35 128.000 320 T/J 85,800 298 B 200 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 43,900 2,195,200 12 0.291 51 T/J 88,100 50 B 100 316 INPP Indonesian Paradise Property Tbk. --U9---2 715 725 675 710 -5 70,800 49,848,000 19 676.190 715 J 3,000 675 B 1,300 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,450 3,500 3,370 3,460 10 943,700 3,277,045,000 46 1,253.623 3,470 J 1,000 3,340 B 100 318 INRU Toba Pulp Lestari Tbk. --U3---2 870 870 870 870 0 200 174,000 1 8.832 870 T/J 3,200 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 270 0 0 270 0 0 0 0 190.327 270 J 100 254 B 16,200 320 INTD Inter Delta Tbk --U9---2 248 0 0 248 0 0 0 0 76.377 232 J 22,700 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,700 11,000 10,525 10,775 75 1,945,000 20,861,322,500 2,455 431.000 10,775 T/J 7,600 10,750 B 10,600 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 312 324 310 318 6 1,524,500 479,379,600 231 19.390 318 T/J 115,000 316 B 1,700 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 178 181 175 175 -3 6,000 1,066,600 11 46.053 175 T/J 1,000 173 B 1,000 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 62 61 61 0 178,100 10,867,200 5 29.048 62 J 10,900 60 B 3,500 325 IPTV MNC Vision Networks Tbk. --U9---1 386 390 382 386 0 14,853,800 5,750,655,400 11,455 160.833 386 T/J 19,200 384 B 169,300 326 IRRA Itama Ranoraya Tbk. --U9---2 550 550 540 550 0 2,380,500 1,289,673,500 210 147.059 550 T/J 186,000 545 B 72,400 327 ISAT Indosat Tbk. --M7K--1 2,000 2,030 1,975 1,975 -25 2,048,000 4,076,121,500 1,273 141.071 1,985 J 5,000 1,975 T/B 68,500 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 118 119 110 111 -7 12,629,100 1,425,894,500 955 37.627 111 T/J 83,800 110 B 3,093,400 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,910 2,160 1,800 1,810 -100 2,045,400 3,992,613,000 2,639 822.727 1,820 J 1,000 1,810 T/B 26,500 330 ITMA Sumber Energi Andalan Tbk. --D9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 331 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,850 7,850 7,625 7,675 -175 952,900 7,333,412,500 1,571 54.821 7,750 J 6,700 7,675 T/B 722,000 332 JAST Jasnita Telekomindo Tbk. --U7---2 141 132 132 132 -9 2,808,500 370,722,000 178 53.659 132 T/J 2,172,800 0 B 0 333 JAWA Jaya Agra Wattie Tbk. --U1---1 59 62 61 61 2 8,600 531,000 11 12.200 63 J 900 59 B 1,200 334 JAYA Armada Berjaya Trans Tbk. --U7---2 56 61 55 56 0 2,200 127,800 15 19.444 58 J 142,100 56 T/B 12,500 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 100 6,475 B 100 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 175,547,600 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 450 450 450 0 29,400 13,230,000 4 255.261 560 J 300 450 T/B 376,100 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 420 420 420 -30 400 168,000 3 347.633 420 T/J 1,395,400 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---2 175 214 166 214 39 32,800 5,460,800 16 152.857 199 J 17,400 198 B 500 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 905 890 895 -5 11,824,900 10,571,692,000 2,315 244.669 900 J 573,400 895 T/B 48,200 342 JRPT Jaya Real Property Tbk. --M6K--1 404 410 402 408 4 960,600 392,185,000 93 392.308 410 J 4,000 406 B 71,800 343 JSKY Sky Energy Indonesia Tbk. --U4---1 86 87 80 84 -2 2,963,700 249,668,400 563 42.000 85 J 828,000 84 T/B 191,300 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 3,700 3,550 3,700 0 10,748,200 39,055,398,000 2,954 218.186 3,700 T/J 14,100 3,670 B 1,400 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 228.291 1,040 J 100 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 725 725 720 720 -5 145,900 105,699,000 22 1,600.000 730 J 31,600 715 B 15,500 347 KAEF Kimia Farma Tbk. --M5---1 1,215 1,215 1,190 1,200 -15 2,299,000 2,751,906,000 785 1,200.000 1,205 J 75,200 1,200 T/B 72,300 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 8.464 50 T/J 26,400 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 46,500 2,325,000 14 33.333 50 T/J 1,770,900 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 296 304 290 300 4 21,319,900 6,356,178,800 3,308 300.000 302 J 22,800 300 T/B 479,400 351 KBLI KMI Wire & Cable Tbk. --M4K--1 400 408 398 398 -2 298,700 119,306,400 101 48.360 398 T/J 1,500 396 B 7,400 352 KBLM Kabelindo Murni Tbk. --U4---2 300 302 290 290 -10 12,700 3,798,800 21 9.667 292 J 900 290 T/B 300 353 KBLV First Media Tbk. --U9---2 330 0 0 330 0 0 0 0 87.780 370 J 20,000 330 B 200 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 355 KDSI Kedawung Setia Industrial Tbk. --U3---2 740 705 700 705 -35 3,100 2,185,000 4 176.250 735 J 100 705 T/B 3,500 356 KEEN Kencana Energi Lestari Tbk. --M7---1 270 296 252 292 22 3,452,900 939,275,000 109 73.737 292 T/J 110,600 288 B 200 357 KEJU Mulia Boga Raya Tbk. --U5---2 710 750 685 745 35 92,300 64,234,000 36 99.333 745 T/J 5,000 700 B 6,500 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 164,700 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 200 0 0 200 0 0 0 0 42.461 199 J 4,100 0 B 0 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 136 135 133 135 -1 565,200 76,051,200 68 4.684 135 T/J 497,900 134 B 57,700 361 KINO Kino Indonesia Tbk. CDM5---1 2,650 2,680 2,600 2,630 -20 2,315,700 6,123,907,000 578 69.211 2,640 J 2,700 2,630 T/B 400 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 196 196 195 195 -1 2,400 469,200 8 65.000 212 J 100 187 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 1,175 B 100 364 KKGI Resource Alam Indonesia Tbk. --U2---1 194 0 0 194 0 0 0 0 680.702 194 J 700 181 B 7,000 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,390 1,400 1,315 1,340 -50 50,884,000 67,874,119,000 6,064 13,069.346 1,340 T/J 550,000 1,335 B 290,600 366 KMTR Kirana Megatara Tbk. --U3---2 228 226 226 226 -2 200 45,200 2 49.345 266 J 200 226 T/B 5,300 367 KOBX Kobexindo Tractors Tbk. --U9---1 85 89 84 85 0 190,300 16,285,100 74 21.250 86 J 4,000 85 T/B 4,000 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 129 J 400 101 B 5,500 369 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---2 550 555 555 555 5 29,900 16,594,500 14 140.506 555 T/J 1,500 540 B 100 371 KOTA DMS Propertindo Tbk. --U6---1 500 620 492 600 100 4,325,900 2,164,652,000 219 300.000 620 J 107,900 600 T/B 83,300 372 KPAL Steadfast Marine Tbk. --U4---1 65 74 61 63 -2 21,388,800 1,434,963,900 1,884 54.783 64 J 213,100 63 T/B 52,400 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 62,500 3,125,000 12 29.762 50 T/J 487,400 0 B 0 374 KPIG MNC Land Tbk. --M9---2 113 114 110 114 1 1,314,100 149,522,000 45 245.304 114 T/J 609,400 113 B 200,000 375 KRAH Grand Kartech Tbk. --U4---2 535 498 498 498 -37 1,400 697,200 4 181.091 498 T/J 2,100 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 179 181 173 175 -4 9,312,200 1,635,276,500 813 21.756 176 J 10,000 175 T/B 301,300 377 KREN Kresna Graha Investama Tbk. --U9---1 81 101 76 76 -5 154,558,400 12,994,381,000 9,990 790.678 76 T/J 2,389,500 0 B 0 378 LAND Trimitra Propertindo Tbk. --U6---2 256 268 240 260 4 436,500 106,855,000 70 66.667 260 T/J 57,700 0 B 0 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 24,652,500 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---2 370 370 368 370 0 6,300 2,326,800 7 177.885 360 J 22,000 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 22,170,500 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,125 J 100 5,000 B 200 384 LINK Link Net Tbk. --M9---1 2,670 2,670 2,500 2,500 -170 375,800 954,750,000 970 156.250 2,550 J 10,000 2,500 T/B 34,500 385 LION Lion Metal Works Tbk. --U3---1 228 240 232 240 12 5,900 1,393,600 5 150.311 240 T/J 18,900 224 B 600 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 3,300 165,000 5 15.714 50 T/J 1,476,700 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 85 85 85 85 0 100 8,500 1 12.403 83 J 10,000 80 B 600 388 LMSH Lionmesh Prima Tbk. --U3---2 230 246 246 246 16 100 24,600 1 34.167 244 J 9,000 232 B 600 389 LPCK Lippo Cikarang Tbk --U6---1 640 665 630 665 25 1,017,500 659,044,000 83 74.976 665 T/J 7,300 650 B 1,500 390 LPGI Lippo General Insurance Tbk. --U8---1 3,700 0 0 3,700 0 0 0 0 166.292 3,990 J 100 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 189 214 206 206 17 1,300 269,400 3 93.965 202 J 12,100 176 B 1,800 392 LPKR Lippo Karawaci Tbk. --M6K--1 143 145 135 143 0 21,830,400 3,031,312,000 1,078 46.177 143 T/J 1,189,300 137 B 1,249,100 393 LPLI Star Pacific Tbk --U9---2 56 68 55 57 1 5,000 292,000 4 1.758 68 J 9,000 62 B 100 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,330 1,390 1,300 1,355 25 13,499,300 18,121,990,000 4,233 30.704 1,360 J 144,300 1,355 T/B 4,400 395 LPPS Lippo Securities Tbk. --U8---2 76 78 71 76 0 2,900 214,000 18 5.162 76 T/J 1,100 71 B 2,000 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 148 J 100 138 B 2,500 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 745 755 710 710 -35 10,060,400 7,297,040,000 905 183.226 715 J 4,500 710 T/B 1,120,300 398 LTLS Lautan Luas Tbk. --U9---1 392 400 392 400 8 12,700 5,076,000 10 141.399 402 J 100,800 400 T/B 18,500 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 292 320 286 318 26 1,132,900 352,868,800 317 111.189 318 T/J 63,900 316 B 100 400 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 29,404,700 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 520 525 494 500 -20 13,809,600 6,918,158,600 2,106 284.091 505 J 596,300 500 T/B 806,200 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 7,600 380,000 7 6.835 50 T/J 392,344,000 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 2,250 2,270 2,210 2,230 -20 227,400 508,875,000 82 106.190 2,240 J 11,300 2,230 T/B 600 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,660 1,695 1,545 1,695 35 4,800 7,962,500 7 100.893 1,750 J 500 1,560 B 1,500 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 715 725 685 700 -15 39,341,300 27,233,008,500 2,576 1,123.325 700 T/J 424,700 695 B 49,700 408 MARI Mahaka Radio Integra Tbk. --M9---2 132 132 123 132 0 186,200 23,496,100 28 176.000 132 T/J 14,200 124 B 200 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 372 418 372 400 28 20,132,200 7,951,073,600 1,995 800.000 400 T/J 118,700 398 B 26,000 410 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 392 392 0 49,600 19,443,200 4 278.726 420 J 20,000 392 T/B 400 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 0 J 0 0 B 0 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,580 1,595 1,550 1,575 -5 16,100 25,264,500 19 121.154 1,575 T/J 1,000 1,570 B 500 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 302 306 302 304 2 442,900 134,547,200 63 19.000 304 T/J 69,800 302 B 105,300 414 MBTO Martina Berto Tbk. --U5---1 54 64 52 55 1 27,000 1,441,100 22 7.432 55 T/J 7,700 52 B 239,500 415 MCAS M Cash Integrasi Tbk. --U9---2 660 720 655 665 5 3,031,800 2,094,287,000 462 48.014 670 J 111,900 665 T/B 29,200 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 118 114 116 1 841,300 97,132,900 84 104.043 117 J 42,500 116 T/B 213,300 417 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,248,500 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,345 1,380 1,310 1,350 5 51,766,100 70,654,584,500 3,170 352.028 1,350 T/J 18,200 1,345 B 735,000 419 MDKI Emdeki Utama Tbk. XDU3---2 128 135 120 131 3 5,300 696,300 20 30.656 133 J 13,200 130 B 5,000 420 MDLN Modernland Realty Tbk. --M6---1 50 50 50 50 0 4,565,400 228,270,000 94 14.839 50 T/J 185,972,800 0 B 0 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 39,625,200 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 482 486 460 460 -22 58,194,600 27,656,739,600 2,722 810.187 462 J 320,100 460 T/B 510,500 423 MEGA Bank Mega Tbk. --U8---1 6,100 6,200 6,100 6,200 100 3,600 22,220,000 6 4,519.346 6,200 T/J 5,000 6,100 B 5,200 424 MERK Merck Tbk. --U5---2 2,150 2,150 2,080 2,150 0 109,400 232,515,000 48 5,668.785 2,160 J 100 2,150 T/B 1,900 425 META Nusantara Infrastructure Tbk. --U7---1 92 92 89 90 -2 349,200 31,439,400 26 27.266 91 J 11,100 89 B 246,700 426 MFIN Mandala Multifinance Tbk. --U8---2 870 870 845 845 -25 10,700 9,051,000 5 866.667 840 J 3,700 820 B 5,300 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 500 510 484 484 -16 22,300 10,850,400 15 242.000 500 J 70,000 484 T/B 3,100 428 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--1 700 705 695 705 5 4,526,500 3,176,205,000 282 313.333 705 T/J 259,400 700 B 47,600 430 MICE Multi Indocitra Tbk. --U9---2 316 316 294 294 -22 16,000 4,727,000 17 60.000 316 J 4,700 294 T/B 3,100 431 MIDI Midi Utama Indonesia Tbk. CDU9---2 1,400 1,490 1,490 1,490 90 100 149,000 1 541.818 1,490 T/J 4,900 1,410 B 500 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,320 2,360 2,200 2,320 0 5,949,200 13,750,597,000 1,522 136.592 2,320 T/J 412,800 2,310 B 200 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 500 25,000 2 238.095 50 T/J 220,600 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,861,800 0 B 0 435 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 800 40,000 2 125.000 50 T/J 13,065,900 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,750 J 10,000 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,850 9,900 9,825 9,825 -25 51,500 509,042,500 38 62,579.618 10,000 J 1,000 9,800 B 2,100 439 MLIA Mulia Industrindo Tbk --U3---2 496 498 494 496 0 5,806,100 2,876,470,200 195 82.839 496 T/J 156,500 492 B 6,200 440 MLPL Multipolar Tbk. --M9---1 51 51 50 50 -1 1,076,900 53,865,600 22 5.735 51 J 2,753,300 50 T/B 2,555,800 441 MLPT Multipolar Technology Tbk. --U9---1 416 500 416 440 24 42,900 17,975,000 12 91.667 440 T/J 117,700 404 B 100 442 MMLP Mega Manunggal Property Tbk. --M6---2 135 140 136 139 4 205,200 28,605,300 37 23.761 139 T/J 1,700 138 B 15,000 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 880 845 855 -20 39,118,900 33,555,616,000 5,462 95.000 855 T/J 700 850 B 2,832,200 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,125 J 100 1,070 B 1,000 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 570 585 560 570 0 1,054,300 599,800,000 403 38.000 570 T/J 240,500 565 B 112,400 446 MPOW Megapower Makmur Tbk. --U7---2 62 69 58 58 -4 258,400 15,332,200 66 29.000 59 J 64,600 58 T/B 129,000 447 MPPA Matahari Putra Prima Tbk. --U9---1 110 112 108 110 0 1,020,300 112,049,200 65 46.248 110 T/J 64,900 109 B 194,500 448 MPRO Maha Properti Indonesia Tbk. --U6---2 925 0 0 925 0 0 0 0 840.909 900 J 2,600 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 120 125 121 125 5 900 111,400 5 19.231 125 T/J 34,900 122 B 1,000 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,875 J 600 0 B 0 451 MSIN MNC Studios International Tbk. --M9---2 312 312 302 312 0 138,400 43,054,400 23 62.400 312 T/J 254,900 310 B 10,000 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 13,100 995 B 300 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,200 1,230 1,200 1,225 25 342,800 417,609,000 261 2,205.300 1,235 J 14,000 1,225 T/B 4,200 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 96,086,300 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 386 372 372 372 -14 900 334,800 3 156.400 372 T/J 1,000 370 B 300 456 MTPS Meta Epsi Tbk. --U7---2 159 160 148 148 -11 106,200 15,801,900 73 46.250 153 J 100 0 B 0 457 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 458 MTSM Metro Realty Tbk. --U6---2 176 166 166 166 -10 1,000 166,000 2 42.537 198 J 2,000 180 B 100 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 53 50 50 0 221,500 11,103,200 17 50.000 50 T/J 119,300 0 B 0 460 MYOH Samindo Resources Tbk. --U2---1 1,015 1,045 1,015 1,025 10 48,300 49,563,500 27 122.086 1,025 T/J 33,000 1,015 B 600 461 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,140 2,090 2,140 0 1,871,300 3,986,766,000 622 10,705.353 2,140 T/J 355,000 2,130 B 1,600 462 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 53 54 51 51 -2 5,200 265,500 4 7.666 51 T/J 3,800 50 B 50,200 465 NASA Ayana Land International Tbk. --U9---2 195 240 182 200 5 15,000 2,835,800 22 194.175 200 T/J 5,400 199 B 100 466 NATO Nusantara Properti Internasional Tbk. --U9---2 645 645 600 630 -15 2,543,600 1,584,572,000 352 611.650 630 T/J 465,200 600 B 2,400 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 142 150 134 135 -7 2,800 393,300 24 80.357 148 J 500 135 T/B 11,700 468 NFCX NFC Indonesia Tbk. --U9---2 1,400 1,400 1,305 1,400 0 2,100 2,871,000 8 75.676 1,400 T/J 1,003,600 1,305 B 200 469 NICK Charnic Capital Tbk. --U9---2 334 0 0 334 0 0 0 0 167.000 316 J 700 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 424 410 414 0 381,100 158,313,000 169 127.385 414 T/J 31,400 412 B 6,000 471 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---2 144 140 138 140 -4 300 41,800 2 133.333 140 T/J 136,400 134 B 500 473 NISP Bank OCBC NISP Tbk. --U8---1 685 705 690 705 20 11,300 7,879,000 17 854.297 710 J 198,100 700 B 1,000 474 NOBU Bank Nationalnobu Tbk. --U8---1 755 0 0 755 0 0 0 0 201.333 850 J 1,600 760 B 1,000 475 NRCA Nusa Raya Cipta Tbk. --U6---1 332 336 330 334 2 512,400 170,183,000 52 39.294 334 T/J 33,400 332 B 200,100 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 55,706,200 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 148 148 138 138 -10 53,100 7,457,300 31 62.727 140 J 100 138 T/B 15,000 478 OASA Protech Mitra Perkasa Tbk. --U7---2 380 400 354 360 -20 700 253,000 4 189.474 354 J 2,800 0 B 0 479 OCAP Onix Capital Tbk. --U9---2 185 175 175 175 -10 100 17,500 1 87.500 173 J 59,500 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 80 85 75 75 -5 11,753,200 928,238,700 475 187.645 75 T/J 239,200 0 B 0 481 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 90 1 100,600 8,955,000 26 66.667 90 T/J 233,100 89 B 16,800 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 5,100 255,000 3 98.922 50 T/J 2,027,000 0 B 0 484 PALM Provident Agro Tbk. --U1---2 198 208 196 196 -2 2,000 393,800 5 53.571 196 T/J 33,900 0 B 0 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 66 69 63 65 -1 2,144,800 138,352,300 318 65.000 66 J 21,800 65 T/B 2,100 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 74 0 0 74 0 0 0 0 68.519 70 J 2,100 0 B 0 487 PANR Panorama Sentrawisata Tbk. --U9---1 78 105 79 105 27 24,458,700 2,363,635,200 1,965 62.999 0 J 0 105 T/B 3,198,100 488 PANS Panin Sekuritas Tbk. --U8---1 735 750 725 740 5 47,900 35,045,500 24 538.182 735 J 2,500 730 B 8,100 489 PBID Panca Budi Idaman Tbk. --U3---1 905 910 890 910 5 6,300 5,648,500 7 107.059 910 T/J 68,500 890 B 15,600 490 PBRX Pan Brothers Tbk. --M4---1 220 220 214 216 -4 1,037,600 226,012,600 106 382.301 216 T/J 101,900 214 B 1,600 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 100 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 206 218 192 218 12 800 169,000 7 145.333 216 J 300 196 B 200 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 410 390 410 0 1,200 470,000 4 205.000 408 J 3,900 392 B 100 494 PEGE Panca Global Kapital Tbk. --U9---2 172 0 0 172 0 0 0 0 371.603 171 J 8,100 0 B 0 495 PEHA Phapros Tbk. --U5---2 1,000 1,010 980 1,005 5 195,700 194,987,000 33 83.890 1,005 T/J 20,900 1,000 B 100 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 840 850 820 830 -10 86,715,700 72,011,345,500 5,567 276.667 835 J 447,500 830 T/B 2,327,000 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 93 91 92 -1 3,700 342,500 6 115.000 92 T/J 3,600 91 B 100 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 298 0 0 298 0 0 0 0 397.333 310 J 500 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 165 165 154 159 -6 105,400 16,626,400 33 24.462 164 J 500 159 T/B 6,400 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 420 426 416 420 0 233,500 98,119,000 25 81.951 420 T/J 338,600 418 B 12,900 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,771,000 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. --U6---1 2,150 2,180 2,050 2,140 -10 2,200 4,553,000 10 888.004 2,150 J 100 2,140 T/B 600 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 127 127 0 38,500 4,889,500 6 101.600 130 J 17,900 127 T/B 1,161,600 505 PNBN Bank Pan Indonesia Tbk --M8K--1 685 690 670 670 -15 1,335,800 902,036,000 176 1,115.551 675 J 17,200 670 T/B 143,700 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,500 175,000 6 50.000 50 T/J 24,479,900 0 B 0 507 PNIN Paninvest Tbk. --U8---1 785 790 760 760 -25 249,300 189,679,500 22 808.167 760 T/J 145,700 755 B 3,000 508 PNLF Panin Financial Tbk. --M8K--1 163 166 163 164 1 3,489,100 573,188,300 466 177.259 166 J 257,100 164 T/B 22,000 509 PNSE Pudjiadi & Sons Tbk. --U9---2 555 0 0 555 0 0 0 0 277.311 520 J 200 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 73 78 68 68 -5 3,256,500 225,891,600 1,344 50.370 68 T/J 592,000 0 B 0 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,090 1,200 1,050 1,095 5 600 674,500 6 66.972 1,100 J 4,600 1,025 B 200 512 POLL Pollux Properti Indonesia Tbk. --U6---1 9,375 9,400 8,725 8,725 -650 124,100 1,134,322,500 177 1,418.699 8,725 T/J 98,600 0 B 0 513 POLU Golden Flower Tbk. --U4---2 805 960 755 900 95 1,200 1,067,500 10 312.500 900 T/J 3,200 765 B 600 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 600 30,000 2 0.429 50 T/J 365,500 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 3,500 175,000 2 31.736 50 T/J 36,679,600 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 700 640 640 80 800 518,000 3 119.626 640 T/J 900 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 11,951,000 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 575 585 570 575 0 672,200 388,395,500 182 38.333 585 J 17,100 575 T/B 135,400 519 PPRE PP Presisi Tbk. --U7---1 183 190 182 188 5 22,551,000 4,149,733,700 3,025 43.721 188 T/J 59,700 187 B 53,100 520 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 3,270,500 163,525,000 166 108.108 50 T/J 22,435,000 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 168 0 0 168 0 0 0 0 94.579 158 J 10,000 0 B 0 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,200 3,200 3,200 3,200 0 1,600 5,120,000 5 49.231 3,200 T/J 93,000 3,110 B 100 523 PRIM Royal Prima Tbk. --U9---2 242 278 242 278 36 3,716,600 1,003,512,200 33 55.600 278 T/J 900 272 B 1,000 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 194 189 190 0 11,948,100 2,283,167,400 783 616.423 190 T/J 1,481,400 189 B 398,000 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 113 133 122 129 16 1,100 142,300 7 12.900 122 J 100 121 B 100 526 PSGO Palma Serasih Tbk. --U1---2 105 108 105 108 3 11,300 1,188,900 7 102.857 108 T/J 25,100 100 B 200 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 32,631,900 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 140 140 137 140 0 2,100 290,600 10 103.704 140 T/J 2,300 138 B 5,600 529 PTBA Bukit Asam Tbk. --M2BX-1 1,915 1,935 1,890 1,920 5 24,247,000 46,476,787,000 3,185 1,669.565 1,920 T/J 577,700 1,915 B 654,800 530 PTIS Indo Straits Tbk. --U7---1 165 185 156 182 17 43,000 7,239,000 11 19.158 175 J 10,100 174 B 200 531 PTPP PP (Persero) Tbk. --M6XX-1 640 650 630 640 0 15,365,000 9,781,096,500 1,979 120.301 640 T/J 262,900 635 B 252,900 532 PTPW Pratama Widya Tbk. --U7---2 810 810 785 785 -25 2,149,000 1,719,689,000 205 120.769 790 J 8,000 785 T/B 294,100 533 PTRO Petrosea Tbk. XDM2---1 1,215 1,245 1,200 1,215 0 499,600 605,383,000 257 972.000 1,220 J 134,100 1,215 T/B 600 534 PTSN Sat Nusapersada Tbk --M4---1 160 176 156 163 3 4,854,300 809,878,500 957 84.310 163 T/J 40,000 162 B 15,100 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 0 0 3,620 0 0 0 0 283.922 4,000 J 100 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 242 0 0 242 0 0 0 0 30.184 244 J 100 232 B 400 537 PURA Putra Rajawali Kencana Tbk. --U7---2 76 84 72 83 7 99,280,500 7,663,288,300 20,897 79.048 83 T/J 898,000 82 B 547,800 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 93 95 90 91 -2 1,403,900 129,465,100 168 30.333 92 J 100 91 T/B 49,900 539 PWON Pakuwon Jati Tbk. --M6B3-1 342 346 334 340 -2 39,016,400 13,211,230,200 4,927 1,310.768 340 T/J 593,900 338 B 544,700 540 PYFA Pyridam Farma Tbk --U5---2 390 418 382 398 8 624,200 242,103,200 102 390.043 398 T/J 33,200 388 B 83,700 541 PZZA Sarimelati Kencana Tbk. --U9---1 690 705 680 705 15 167,000 116,287,000 78 64.091 705 T/J 57,200 700 B 900 542 RAJA Rukun Raharja Tbk. --M7---1 92 92 90 91 -1 1,369,300 124,372,700 203 312.586 91 T/J 133,100 90 B 319,100 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 610 580 585 -20 10,989,100 6,455,266,500 1,792 365.625 585 T/J 96,200 580 B 1,599,500 544 RANC Supra Boga Lestari Tbk. --U9---1 354 354 350 350 -4 200 70,400 2 70.000 350 T/J 10,000 344 B 200 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 751,300 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,980 4,970 4,800 4,900 -80 3,500 17,037,000 5 258.141 5,000 J 15,200 0 B 0 547 REAL Repower Asia Indonesia Tbk. --U6---2 55 60 54 58 3 243,885,700 14,106,597,200 17,858 58.000 58 T/J 4,961,500 57 B 3,364,400 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 280 J 11,300 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 97 101 97 97 0 68,600 6,763,500 70 15.406 99 J 100 97 T/B 20,000 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 204 199 190 191 -13 20,000 3,857,500 32 78.263 197 J 1,800 191 T/B 8,400 551 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---2 422 422 420 422 0 420,800 177,010,200 144 258.896 422 T/J 3,000 418 B 400 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 256 240 256 0 2,100 509,400 3 2,003.130 254 J 2,000 240 B 11,700 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 3,300 165,000 4 79.834 50 T/J 8,200 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 204 192 190 190 -14 32,000 6,087,700 30 190.000 190 T/J 9,100 0 B 0 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,225 1,225 1,210 1,220 -5 1,567,100 1,911,390,000 82 478.431 1,220 T/J 446,800 1,215 B 3,000 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 173 173 161 167 -6 48,400 7,845,200 47 66.800 167 T/J 900 165 B 100 558 SAFE Steady Safe Tbk --U7---2 189 190 188 189 0 276,500 52,284,200 51 19.028 190 J 500 176 B 101,100 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 101 109 94 98 -3 202,400 19,677,900 66 122.500 98 T/J 5,000 96 B 1,000 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 412 412 396 412 0 42,100 16,771,800 19 343.333 412 T/J 14,600 396 B 10,100 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,460 J 200 1,430 B 600 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,408,600 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 112 115 108 112 0 13,141,700 1,451,742,100 650 106.667 112 T/J 342,100 110 B 50,000 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 9,225 9,225 0 100 922,500 1 5,951.613 9,225 T/J 26,500 8,625 B 500 565 SCMA Surya Citra Media Tbk. --M9XX-1 820 825 805 805 -15 5,461,900 4,431,085,000 748 364.166 810 J 83,800 805 T/B 475,900 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 5,200 260,000 3 27.536 50 T/J 1,459,800 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 94 94 94 94 0 12,200 1,146,800 13 62.747 95 J 3,500 94 T/B 3,000 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 940 1,000 940 940 0 800 758,000 5 1,051.395 930 J 2,100 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 655 670 0 5,500 3,632,000 13 356.383 670 T/J 1,500 655 B 300 571 SGRO Sampoerna Agro Tbk. --U1---1 2,470 2,500 2,470 2,490 20 10,100 25,137,000 9 106.410 2,490 T/J 6,400 2,470 B 900 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 4,080 J 200 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 650 650 625 645 -5 263,600 170,084,000 70 460.714 645 T/J 34,400 625 B 100 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,235 1,250 1,225 1,235 0 3,150,200 3,889,364,000 680 212.931 1,240 J 26,300 1,235 T/B 47,900 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,575 5,500 5,475 5,500 -75 11,100 60,977,500 34 62.466 5,525 J 100 5,475 B 300 576 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---1 210 210 206 208 -2 2,884,200 598,592,400 292 18.909 208 T/J 494,700 206 B 612,000 578 SINI Singaraja Putra Tbk. --U3---2 1,095 1,055 1,020 1,055 -40 600 615,500 3 976.852 1,020 J 65,100 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,175 1,200 1,175 1,200 25 11,800 14,155,000 6 1.333 1,200 T/J 97,100 1,125 B 600 580 SKBM Sekar Bumi Tbk. --U5---2 390 390 370 370 -20 200 76,000 2 321.739 370 T/J 4,200 0 B 0 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 200 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 550 620 550 620 70 3,836,500 2,323,864,000 286 88.571 625 J 321,900 620 T/B 1,177,300 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,000 5,100 4,950 5,050 50 221,600 1,110,334,000 63 4,391.304 5,100 J 2,000 5,050 T/B 1,900 585 SMAR Smart Tbk. --U1---2 2,880 2,880 2,790 2,880 0 400 1,134,000 3 951.563 3,000 J 300 2,890 B 100 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 282 286 278 282 0 1,595,700 448,596,800 333 50.357 284 J 284,600 282 T/B 1,557,900 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,035 1,035 1,005 1,015 -20 21,500 21,894,000 41 1,225.845 1,015 T/J 1,400 1,010 B 2,600 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 95 87 95 10 20,200 1,917,600 13 12.036 95 T/J 7,400 81 B 100 589 SMDR Samudera Indonesia Tbk. --U7---1 147 148 146 147 0 66,400 9,737,300 16 589.935 147 T/J 3,000 146 B 9,000 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,500 8,675 8,450 8,525 25 3,420,300 29,274,842,500 1,500 2,966.456 8,550 J 1,500 8,525 T/B 9,900 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 0 0 184 0 0 0 0 95.337 180 J 1,500 178 B 100 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,200 0 0 12,200 0 0 0 0 909.450 0 J 0 12,400 B 1,000 593 SMMT Golden Eagle Energy Tbk. --U2---2 80 84 80 84 4 10,600 850,400 8 196.519 83 J 5,800 79 B 100 594 SMRA Summarecon Agung Tbk. --M6K--1 424 426 414 418 -6 18,755,000 7,845,681,000 1,545 686.822 418 T/J 108,300 416 B 997,400 595 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,140 1,150 1,125 1,125 -15 1,519,500 1,728,032,000 505 3,004.888 1,130 J 7,800 1,125 T/B 2,300 597 SOCI Soechi Lines Tbk. --M7---1 127 128 123 126 -1 6,565,900 818,078,300 531 22.909 126 T/J 841,000 125 B 163,600 598 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---2 416 416 388 416 0 1,900 770,200 11 150.725 414 J 3,800 392 B 500 600 SOTS Satria Mega Kencana Tbk. --U9---2 193 0 0 193 0 0 0 0 116.970 180 J 1,100 0 B 0 601 SPMA Suparma Tbk. --U3---1 280 280 280 280 0 500 140,000 1 125.516 280 T/J 49,400 262 B 12,600 602 SPTO Surya Pertiwi Tbk. --M9K--2 525 525 515 515 -10 200 104,000 2 44.397 540 J 200 515 T/B 300 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 191 192 181 188 -3 1,455,900 275,289,200 193 106.832 189 J 10,000 188 T/B 20,600 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 134 138 125 130 -4 150,300 19,343,800 55 138.739 132 J 4,000 130 T/B 88,800 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 150 148 148 0 13,040,400 1,932,414,300 785 61.667 149 J 899,200 148 T/B 4,880,400 606 SRSN Indo Acidatama Tbk --U3---1 52 54 52 53 1 1,680,500 88,975,600 98 9.653 53 T/J 1,063,800 52 B 1,482,200 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,860 2,840 2,760 2,810 -50 261,300 731,840,000 185 51.091 2,810 T/J 95,000 2,790 B 700 608 SSIA Surya Semesta Internusa Tbk. CDM6K--1 292 294 284 292 0 9,214,100 2,660,096,600 593 119.795 294 J 1,127,900 292 T/B 40,300 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 945 965 925 930 -15 236,000 221,521,000 133 138.806 930 T/J 4,700 925 B 85,600 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 2,300 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 132 138 0 21,800 3,003,500 6 135.294 138 T/J 642,500 132 B 1,400 612 STTP Siantar Top Tbk. --U5---2 10,100 0 0 10,100 0 0 0 0 5,968.209 9,725 J 5,000 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 0 900 45,000 1 0.714 50 T/J 10,137,500 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 2,900 2,890 2,890 2,890 -10 1,000 2,890,000 1 1,864.516 2,900 J 33,300 2,890 T/B 100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 91 87 90 0 1,158,500 104,368,100 87 56.250 89 J 200 87 B 4,500 618 TALF Tunas Alfin Tbk. --U3---2 300 280 280 280 -20 100 28,000 1 70.886 280 T/J 10,900 0 B 0 619 TAMA Lancartama Sejati Tbk. --U6---2 142 147 146 146 4 3,100 452,700 2 83.429 146 T/J 10,000 143 B 800 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 86 82 80 80 -6 172,500 13,801,600 36 730.927 80 T/J 2,411,300 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 0 200 10,000 2 8.929 50 T/J 43,450,400 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,080 1,030 1,045 -35 21,527,500 22,490,334,000 2,151 258.025 1,050 J 19,400 1,045 T/B 22,900 624 TBLA Tunas Baru Lampung Tbk. --M5---1 525 570 515 540 15 3,405,400 1,843,148,000 511 122.965 540 T/J 165,000 535 B 130,400 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 630 640 620 640 10 700 438,500 4 90.780 640 T/J 2,000 620 B 100 626 TCID Mandom Indonesia Tbk. XDU5---1 7,975 7,975 7,700 7,975 0 700 5,477,500 6 782.231 7,975 T/J 1,100 7,750 B 100 627 TCPI Transcoal Pacific Tbk. --U7---2 4,870 5,000 4,750 4,840 -30 9,670,200 47,553,044,000 6,063 3,507.246 4,870 J 2,400 4,840 T/B 1,900 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 100 101 97 99 -1 5,228,600 513,284,300 267 43.421 100 J 606,200 99 T/B 122,200 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,610 J 2,400 1,605 B 1,700 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 116 108 110 -4 38,030,700 4,211,883,400 2,309 35.484 111 J 278,200 110 T/B 124,000 631 TFAS Telefast Indonesia Tbk. --U9---2 140 150 136 150 10 4,900 703,000 11 83.333 150 T/J 6,800 133 B 1,100 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 444 500 444 478 34 2,100 999,600 7 108.321 478 T/J 2,000 414 B 300 633 TGKA Tigaraksa Satria Tbk. XDU9---2 5,700 5,750 5,750 5,750 50 100 575,000 1 4,725.121 5,900 J 900 5,750 T/B 200 634 TGRA Terregra Asia Energy Tbk. --U7---1 68 69 65 65 -3 1,492,000 97,950,700 172 32.500 66 J 45,000 65 T/B 124,600 635 TIFA Tifa Finance Tbk. --U8---2 195 196 195 195 0 3,200 624,100 3 97.500 196 J 2,000 195 T/B 6,900 636 TINS Timah Tbk. --M2K--1 462 466 458 460 -2 9,778,900 4,500,505,800 1,002 235.057 462 J 125,100 460 T/B 297,500 637 TIRA Tira Austenite Tbk --U9---2 276 278 276 278 2 1,800 497,800 3 124.768 278 T/J 1,500 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 52 55 55 55 3 200 11,000 1 25.143 55 T/J 151,600 52 B 100 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,060 4,120 4,030 4,030 -30 5,649,400 22,902,320,000 3,782 249.168 4,040 J 1,000 4,030 T/B 253,800 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,270 3,260 3,180 3,180 -90 76,086,600 243,427,055,000 11,165 1,671.177 3,180 T/J 71,200 3,170 B 1,200,000 641 TMAS Temas Tbk. --M7---1 91 92 88 90 -1 524,500 47,178,800 55 207.001 91 J 45,600 90 T/B 21,000 642 TMPO Tempo Intimedia Tbk. --U9---2 126 0 0 126 0 0 0 0 43.771 135 J 800 120 B 5,100 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 0 0 260 0 0 0 0 173.333 260 J 7,000 0 B 0 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 334 334 0 100 33,400 1 70.482 334 T/J 7,600 312 B 30,800 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 2,700 135,000 3 80.475 50 T/J 8,239,000 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 272 272 264 268 -4 2,172,700 581,247,400 163 96.325 268 T/J 3,606,000 266 B 26,300 647 TOTO Surya Toto Indonesia Tbk. --U3---2 218 216 210 210 -8 3,200 679,600 12 681.221 216 J 21,900 210 T/B 5,000 648 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 915 920 905 920 5 75,875,400 69,544,672,500 3,743 4,382.413 925 J 4,573,900 920 T/B 210,200 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,550 7,050 6,550 6,925 375 8,240,400 57,167,762,500 4,484 1,601.471 6,925 T/J 18,900 6,900 B 11,300 650 TPMA Trans Power Marine Tbk. --U7---2 226 226 226 226 0 700 158,200 1 98.261 226 T/J 2,900 218 B 100 651 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 652 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 653 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 126 0 0 126 0 0 0 0 126.971 119 J 1,500 0 B 0 654 TRIN Perintis Triniti Properti Tbk. --U6---2 256 260 246 246 -10 12,440,100 3,153,488,800 506 123.000 256 J 220,100 246 T/B 84,000 655 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---2 238 238 224 234 -4 400 93,000 4 78.000 232 J 100 224 B 1,300 657 TRST Trias Sentosa Tbk. --U3---1 352 0 0 352 0 0 0 0 209.974 390 J 22,500 366 B 12,800 658 TRUK Guna Timur Raya Tbk. --U7---2 99 100 99 99 0 341,900 33,848,300 35 43.043 100 J 245,700 99 T/B 105,100 659 TRUS Trust Finance Indonesia Tbk --U8---2 354 360 356 356 2 19,800 7,049,200 11 418.824 330 J 7,100 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,160 1,155 1,160 -20 5,800 6,723,500 10 206.936 1,190 J 2,000 1,160 T/B 3,500 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,800 3,400 2,790 2,790 -10 104,700 301,039,000 14 72.468 2,790 T/J 500 2,700 B 100 662 TURI Tunas Ridean Tbk. --U9---1 1,315 1,410 1,410 1,410 95 11,400 16,074,000 1 3,133.333 1,410 T/J 2,100 0 B 0 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,625 1,625 1,565 1,625 0 194,300 313,362,500 156 108.333 1,630 J 23,400 1,625 T/B 5,500 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,495 1,505 1,450 1,500 5 534,100 792,914,000 205 2,908.329 1,500 T/J 54,800 1,495 B 159,300 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,150 3,150 3,150 0 100 315,000 1 116.664 3,250 J 1,000 3,000 B 300 666 UNIT Nusantara Inti Corpora Tbk --U4---2 139 165 154 154 15 16,700 2,622,600 5 3.823 145 J 100 135 B 1,000 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 51 50 50 0 1,230,900 61,545,200 31 2.375 50 T/J 200,000 0 B 0 668 UNTR United Tractors Tbk. --M9BX-1 14,500 14,875 14,400 14,600 100 3,078,900 45,027,515,000 4,477 17,380.952 14,650 J 6,700 14,600 T/B 141,200 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,250 8,350 8,000 8,050 -200 16,948,600 136,854,337,500 9,098 206,093.190 8,075 J 32,000 8,050 T/B 92,800 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,680 1,680 1,675 1,680 0 4,300 7,203,000 5 140.000 1,680 T/J 172,500 1,675 B 100 671 VICO Victoria Investama Tbk. --U8---1 98 98 98 98 0 200 19,600 1 78.400 97 J 100 94 B 200 672 VINS Victoria Insurance Tbk. --U8---2 110 117 109 109 -1 400 45,800 3 103.810 114 J 1,000 108 B 100 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 16.667 50 T/J 73,099,800 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 240 254 238 250 10 45,600 10,938,400 22 110.588 246 J 200 234 B 2,500 675 VRNA Verena Multi Finance Tbk. --U8---2 135 0 0 135 0 0 0 0 136.205 126 J 14,000 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 67 67 67 67 0 200 13,400 1 38.286 75 J 100 67 T/B 700 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 154 156 152 155 1 8,430,000 1,302,526,100 774 53.448 155 T/J 29,900 154 B 158,100 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 80 77 78 -1 664,800 52,177,900 127 34.050 80 J 39,500 78 T/B 22,500 679 WICO Wicaksana Overseas International Tbk. --U9---2 550 600 595 600 50 300 179,500 3 31.015 595 J 100 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 117 117 113 115 -2 824,500 94,310,800 170 17.692 115 T/J 63,100 114 B 113,000 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 965 970 935 960 -5 19,385,900 18,487,998,000 3,589 246.753 960 T/J 1,206,000 955 B 69,700 682 WINS Wintermar Offshore Marine Tbk. --U7---1 62 70 64 64 2 6,500 417,700 7 17.308 65 J 20,000 64 T/B 3,300 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 188 190 188 189 1 42,500 8,007,900 14 28.653 188 J 1,500 183 B 1,600 684 WOOD Integra Indocabinet Tbk. --M5K--1 362 362 348 350 -12 12,171,400 4,343,092,200 753 134.615 350 T/J 1,706,900 348 B 480,500 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 644,500 32,225,000 17 11.111 50 T/J 5,391,200 0 B 0 686 WSBP Waskita Beton Precast Tbk. CDM3K--1 152 155 151 153 1 50,802,600 7,768,217,000 1,951 31.224 154 J 2,239,100 153 T/B 6,804,400 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 590 565 580 -5 20,162,500 11,605,775,500 1,751 156.545 580 T/J 645,900 575 B 1,213,500 688 WTON Wijaya Karya Beton Tbk. --M3K--1 218 222 216 218 0 13,978,300 3,048,353,000 651 36.949 220 J 547,100 218 T/B 397,500 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 10,000 500,000 2 13.298 50 T/J 847,300 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 488 505 505 505 17 100 50,500 1 92.661 486 J 7,700 0 B 0 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 189 189 188 188 -1 300 56,500 3 89.191 188 T/J 13,000 176 B 600 692 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 36,500 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 140 144 134 137 -3 149,549,900 21,000,888,100 1,344 488.396 137 T/J 427,000 136 B 871,500 694 ZONE Mega Perintis Tbk. --U4---2 418 420 416 416 -2 117,600 49,175,000 37 139.597 416 T/J 167,900 414 B 700 Total 4,246,479,900 5,046,645,990,000 463,597 4,621,321,100 129,363,800 Jakarta, 20 May 2020 Trading Division