List of Securities Quotation: Date: Thursday, 30 January 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. --S1K--1 11,800 12,025 11,700 11,925 125 1,034,400 12,262,480,000 1,258 968.757 11,925 T/J 29,700 11,900 B 900 2 ABBA Mahaka Media Tbk. --U9---2 85 86 79 80 -5 13,037,400 1,058,697,900 775 140.351 80 T/J 1,181,400 79 B 776,500 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 7,000 J 800,000 5,450 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,445 0 0 1,445 0 0 0 0 38.533 1,440 J 300 1,165 B 100 5 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,595 1,595 1,550 1,565 -30 7,031,200 11,014,116,000 2,096 1,908.537 1,570 J 41,200 1,565 T/B 64,300 6 ACST Acset Indonusa Tbk. --U6---1 930 935 930 930 0 4,500 4,197,000 11 39.055 935 J 8,300 915 B 500 7 ADES Akasha Wira International Tbk. --U5---2 980 1,040 965 970 -10 358,600 351,119,000 56 50.390 970 T/J 50,000 965 B 78,900 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,050 1,050 1,020 1,030 -20 1,763,800 1,822,760,500 637 808.903 1,035 J 137,900 1,025 B 13,400 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,950 9,975 9,850 9,950 0 66,300 658,727,500 82 427.957 9,950 T/J 2,100 9,900 B 1,700 10 ADMG Polychem Indonesia Tbk --U3---1 166 166 160 160 -6 849,100 138,217,000 102 14.281 161 J 1,500 160 T/B 12,600 11 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,325 1,280 1,295 -10 24,536,100 31,810,265,000 4,195 117.727 1,295 T/J 71,700 1,290 B 91,300 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 392 390 388 390 -2 30,200 11,718,000 8 354.545 388 J 300 386 B 30,000 13 AGII Aneka Gas Industri Tbk. --S3---1 590 600 580 600 10 80,200 46,734,500 94 54.545 600 T/J 30,000 580 B 4,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 159 163 158 159 0 1,138,200 180,981,300 274 259.770 159 T/J 13,800 158 B 1,173,400 15 AGRS Bank IBK Indonesia Tbk. --U8---2 155 160 145 159 4 29,700 4,692,700 18 144.545 160 J 7,700 159 T/B 14,800 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 58 63 57 58 0 2,037,400 121,255,900 197 218.678 59 J 25,900 58 T/B 23,900 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 0 0 50 0 0 0 0 75.893 50 J 1,469,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 352 388 342 346 -6 1,800 651,400 15 45.641 352 J 500 346 T/B 500 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,400 3,430 3,320 3,340 -60 12,981,300 43,866,270,000 1,439 2,661.970 3,350 J 96,600 3,340 T/B 23,800 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 494 494 480 490 -4 13,700 6,585,600 14 245.000 490 T/J 1,100 406 B 500 23 ALDO Alkindo Naratama Tbk. --U3---2 390 428 406 428 38 52,800 21,558,000 23 313.684 428 T/J 46,400 412 B 1,000 24 ALKA Alakasa Industrindo Tbk --U3---2 430 430 406 406 -24 1,300 534,200 3 68.350 406 T/J 2,100 326 B 1,600 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 52.308 330 J 800 302 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 374 374 374 374 0 24,210,000 9,054,540,000 9 186.854 374 T/J 5,100 282 B 400 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 300 J 2,400 234 B 4,000 28 AMAR Bank Amar Indonesia Tbk. --U8---2 486 488 462 464 -22 588,700 279,707,000 348 266.667 468 J 4,300 464 T/B 23,400 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,330 0 0 3,330 0 0 0 0 135.918 3,390 J 200 3,300 B 300 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 370 400 352 400 30 125,200 47,722,400 29 312.500 426 J 7,500 400 T/B 5,200 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,750 2,750 2,740 2,740 -10 642,500 1,766,661,000 322 144.211 2,740 T/J 7,100 2,730 B 16,700 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 825 890 825 825 0 29,600 24,786,500 41 2,105.183 825 T/J 35,300 820 B 13,800 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 310,600 15,530,000 16 125.000 50 T/J 15,286,000 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 865 865 865 865 0 107,500 92,987,500 6 72.083 865 T/J 82,400 830 B 1,000 35 ANTM Aneka Tambang Tbk. --S2XXO1 750 760 740 740 -10 60,227,100 45,119,717,000 4,328 487.901 745 J 89,600 740 T/B 8,747,400 36 APEX Apexindo Pratama Duta Tbk. --U2---2 244 266 244 244 0 51,100 12,470,800 8 15.621 256 J 5,000 187 B 3,500 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 695 700 0 8,000 5,595,000 13 744.554 705 J 32,400 695 B 9,900 38 APII Arita Prima Indonesia Tbk. --U9---2 220 198 198 198 -22 2,500 495,000 2 90.000 198 T/J 3,500 172 B 200 39 APLI Asiaplast Industries Tbk. --U3---1 168 170 164 166 -2 37,500 6,220,000 14 138.333 166 T/J 10,000 165 B 20,000 40 APLN Agung Podomoro Land Tbk. --M6K--1 150 151 144 145 -5 9,414,800 1,382,692,400 579 39.726 145 T/J 980,200 144 B 367,500 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 10,100 690 B 100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,000 2,000 1,950 2,000 0 1,431,300 2,844,569,500 643 847.458 2,000 T/J 21,400 1,900 B 200 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. --U3---1 428 430 426 430 2 78,100 33,302,000 9 2,922.585 430 T/J 49,900 426 B 237,300 47 ARTA Arthavest Tbk --U9---2 300 0 0 300 0 0 0 0 174.024 340 J 300 310 B 600 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 400 20,000 3 12.251 50 T/J 155,395,100 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,460 3,700 3,460 3,700 240 7,200 26,198,000 26 2,803.030 3,700 T/J 1,100 3,510 B 300 50 ASBI Asuransi Bintang Tbk. --U8---2 294 0 0 294 0 0 0 0 223.184 296 J 100 294 B 100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,010 1,000 1,000 0 200 201,000 2 295.377 1,100 J 100 1,000 T/B 700 52 ASGR Astra Graphia Tbk. --U9---1 960 965 960 960 0 12,500 12,031,000 18 199.038 960 T/J 1,000 955 B 2,000 53 ASII Astra International Tbk. --S4BXO1 6,825 6,800 6,625 6,625 -200 25,324,800 169,345,667,500 4,152 4,737.659 6,650 J 8,100 6,625 T/B 508,800 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 126 122 113 122 -4 557,900 65,052,900 62 81.333 122 T/J 21,700 117 B 100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,280 1,295 1,270 1,295 15 217,600 277,765,000 76 2,398.148 1,300 J 9,300 1,295 T/B 13,000 56 ASRI Alam Sutera Realty Tbk. --S6K--1 210 214 204 206 -4 6,709,600 1,391,355,400 453 196.190 206 T/J 124,700 204 B 265,100 57 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,000 J 100 1,825 B 400 58 ASSA Adi Sarana Armada Tbk. --S7---1 595 605 580 590 -5 4,298,400 2,538,411,000 169 151.282 590 T/J 4,800 585 B 100,100 59 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 1,700 540 B 100 60 AUTO Astra Otoparts Tbk. --M4---1 1,220 1,230 1,205 1,205 -15 657,000 803,626,500 136 1,089.807 1,210 J 3,000 1,205 T/B 437,300 61 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,000 50,000 6 57.388 50 T/J 39,510,200 0 B 0 62 BACA Bank Capital Indonesia Tbk. --U8---2 310 378 316 374 64 247,500 79,286,400 12 275.740 354 J 200 310 B 500,000 63 BAJA Saranacentral Bajatama Tbk. --U3---2 79 83 76 76 -3 1,297,500 101,275,100 245 30.400 78 J 206,600 76 T/B 91,300 64 BALI Bali Towerindo Sentra Tbk. --U7---2 990 1,050 810 975 -15 581,700 480,719,000 20 1,218.750 950 J 1,000 820 B 10,000 65 BAPA Bekasi Asri Pemula Tbk. --U6---1 54 58 58 58 4 10,100 585,800 2 38.667 58 T/J 54,300 56 B 100 66 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 55,600 2,780,000 5 33.333 50 T/J 74,488,900 0 B 0 67 BATA Sepatu Bata Tbk. --U4---1 585 585 560 585 0 11,100 6,458,500 6 7,587.549 585 T/J 1,000 565 B 500 68 BAYU Bayu Buana Tbk --U9---2 1,030 0 0 1,030 0 0 0 0 127.049 1,030 J 200 1,000 B 1,000 69 BBCA Bank Central Asia Tbk. --S8B3O1 33,925 34,225 33,650 33,700 -225 14,398,000 486,672,252,500 7,736 19,257.143 33,700 T/J 7,645,000 33,675 B 194,700 70 BBHI Bank Harda Internasional Tbk. --U8---2 106 130 96 105 -1 153,800 17,496,300 111 84.000 110 J 200 104 B 3,000 71 BBKP Bank Bukopin Tbk. --S8---1 236 238 228 228 -8 1,329,000 306,333,000 165 67.638 230 J 193,200 228 T/B 46,400 72 BBLD Buana Finance Tbk. --U8---2 416 418 418 418 2 100 41,800 1 166.120 450 J 400 418 T/B 500 73 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,350 J 26,800 1,785 B 100 74 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,350 7,425 7,250 7,250 -100 13,452,000 98,243,247,500 3,865 34.870 7,250 T/J 267,500 7,225 B 392,600 75 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,620 4,700 4,580 4,580 -40 87,726,300 403,103,861,000 10,107 5,234.286 4,590 J 541,300 4,580 T/B 5,439,800 76 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 100 5,000 1 21.739 50 T/J 1,298,900 0 B 0 77 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,930 1,955 1,910 1,930 0 8,218,500 15,849,756,000 1,775 251.739 1,935 J 2,100 1,930 T/B 80,300 78 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 280 270 276 4 200,100 54,584,800 14 281.002 276 T/J 37,000 270 B 400 79 BCAP MNC Kapital Indonesia Tbk. --M8---1 141 160 133 141 0 17,875,000 2,658,131,900 10,858 399.864 141 T/J 136,300 140 B 100,000 80 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 81 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 33,900 1,695,000 9 45.455 50 T/J 1,679,700 0 B 0 82 BDMN Bank Danamon Indonesia Tbk. --U8K--1 3,680 3,700 3,600 3,600 -80 2,397,600 8,698,165,000 1,307 2.033 3,610 J 200 3,600 T/B 66,300 83 BEEF Estika Tata Tiara Tbk. --S1---2 386 386 366 366 -20 2,448,700 913,959,600 480 107.647 368 J 26,400 366 T/B 51,800 84 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 7,100 355,000 9 217.306 50 T/J 383,634,200 0 B 0 85 BELL Trisula Textile Industries Tbk. --U4---2 580 575 555 555 -25 164,600 92,999,000 15 370.000 580 J 72,600 555 T/B 13,000 86 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 179 180 170 170 -9 11,255,400 1,941,716,800 868 100.000 171 J 1,000 170 T/B 1,715,000 87 BFIN BFI Finance Indonesia Tbk. --S8---2 550 555 545 550 0 244,400 133,401,500 20 2,818.489 550 T/J 1,100 545 B 25,500 88 BGTG Bank Ganesha Tbk. --U8---2 56 56 51 52 -4 11,230,200 586,030,900 443 50.485 53 J 887,400 52 T/B 40,500 89 BHIT MNC Investama Tbk. --S9K--1 64 70 63 65 1 51,570,600 3,430,461,800 17,193 190.086 65 T/J 885,600 64 B 2,095,500 90 BIKA Binakarya Jaya Abadi Tbk. --U6---2 180 190 188 188 8 200 37,800 2 18.800 180 J 4,100 143 B 500 91 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 234,900 0 B 0 92 BINA Bank Ina Perdana Tbk. --U8---1 850 900 850 900 50 1,621,000 1,431,855,000 99 508.486 900 T/J 1,900 855 B 50,000 93 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 31,700 1,585,000 2 35.714 50 T/J 49,874,500 0 B 0 94 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,065,900 0 B 0 95 BIRD Blue Bird Tbk. --S7---1 2,360 2,370 2,330 2,340 -20 673,900 1,577,504,000 114 36.000 2,340 T/J 78,800 2,320 B 2,400 96 BISI BISI International Tbk. --U1---1 1,000 1,000 995 995 -5 6,100 6,070,000 8 497.500 1,000 J 50,000 990 B 100 97 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,020 1,030 1,005 1,015 -5 3,663,200 3,717,984,500 906 169.167 1,020 J 713,900 1,015 T/B 8,700 98 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 635 615 620 -10 32,930,000 20,432,662,000 1,190 144.186 620 T/J 1,115,700 615 B 2,368,500 99 BKDP Bukit Darmo Property Tbk --U6---2 57 56 56 56 -1 50,200 2,811,200 22 46.667 58 J 100 56 T/B 5,000 100 BKSL Sentul City Tbk. --S6K--1 64 65 60 61 -3 91,118,300 5,659,179,300 1,692 4.215 62 J 5,233,100 61 T/B 1,317,600 101 BKSW Bank QNB Indonesia Tbk. --U8---2 130 132 131 131 1 800 104,900 2 300.597 160 J 1,000 147 B 100 102 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 105,322,800 0 B 0 103 BLTZ Graha Layar Prima Tbk. --U9---2 4,830 0 0 4,830 0 0 0 0 322.000 4,800 J 200 3,630 B 100 104 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 515 505 505 0 153,600 77,730,500 173 388.462 505 T/J 10,600 500 B 9,500 105 BMAS Bank Maspion Indonesia Tbk. --U8---2 324 332 260 286 -38 415,400 121,329,400 63 89.375 286 T/J 9,100 270 B 100 106 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,800 7,825 7,600 7,650 -150 42,697,800 329,056,282,500 4,763 2,305.140 7,675 J 32,600 7,650 T/B 49,900 107 BMSR Bintang Mitra Semestaraya Tbk --U9---1 98 103 89 95 -3 1,134,900 105,274,700 413 19.000 95 T/J 115,000 94 B 100 108 BMTR Global Mediacom Tbk. --S9K--1 352 352 342 346 -6 10,514,100 3,670,713,600 1,935 281.621 348 J 155,900 346 T/B 336,900 109 BNBA Bank Bumi Arta Tbk. --U8---1 316 320 308 318 2 132,600 41,635,400 49 198.750 318 T/J 246,400 316 B 2,000 110 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 62,422,100 0 B 0 111 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 925 895 900 -15 2,313,600 2,089,868,500 388 6.645 905 J 42,700 900 T/B 81,200 112 BNII Bank Maybank Indonesia Tbk. --M8---1 202 202 199 199 -3 221,400 44,281,100 30 2.371 202 J 99,500 199 T/B 22,800 113 BNLI Bank Permata Tbk. --M8K--1 1,200 1,205 1,190 1,200 0 12,292,300 14,717,196,500 498 13.065 1,200 T/J 1,430,500 1,195 B 100,000 114 BOGA Bintang Oto Global Tbk. --U9---2 1,570 1,570 1,525 1,570 0 1,383,600 2,164,054,000 123 1,524.272 1,570 T/J 3,500 1,565 B 221,700 115 BOLA Bali Bintang Sejahtera Tbk. --U9---2 262 290 256 290 28 610,000 175,079,600 58 165.714 290 T/J 768,700 280 B 2,600 116 BOLT Garuda Metalindo Tbk. --U4---2 840 840 830 835 -5 102,900 85,906,000 124 151.818 835 T/J 6,400 830 B 800 117 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 154 179 150 151 -3 14,520,300 2,379,540,200 3,563 37.750 152 J 27,600 151 T/B 16,100 118 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,500 1,225 B 125,300 119 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 0 120 BPTR Batavia Prosperindo Trans Tbk. --M7---1 91 92 88 91 0 39,900 3,545,800 14 91.000 90 J 22,500 88 B 5,000 121 BRAM Indo Kordsa Tbk. --U4---1 7,000 0 0 7,000 0 0 0 0 272.432 8,400 J 400 6,525 B 100 122 BRIS Bank BRIsyariah Tbk. --M8K--1 320 322 314 314 -6 1,860,000 589,969,400 320 61.569 316 J 164,600 314 T/B 1,652,700 123 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 6,026,600 301,330,000 42 7.874 50 T/J 33,019,300 0 B 0 124 BRNA Berlina Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 772.809 1,040 J 10,300 925 B 2,200 125 BRPT Barito Pacific Tbk. --S3XXO1 1,260 1,270 1,220 1,240 -20 43,109,100 53,969,262,500 3,855 484.886 1,245 J 90,900 1,240 T/B 598,900 126 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,165 1,180 1,130 1,135 -30 5,737,700 6,581,988,500 1,632 222.329 1,145 J 243,500 1,135 T/B 168,000 127 BSIM Bank Sinarmas Tbk. --U8---1 500 500 500 500 0 100 50,000 1 341.020 500 T/J 2,900 484 B 400 128 BSSR Baramulti Suksessarana Tbk. --U2---2 1,865 1,890 1,855 1,855 -10 2,400 4,479,500 10 95.128 1,850 J 300 1,500 B 100 129 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 0 130 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 40,721,000 0 B 0 131 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 132 BTON Betonjaya Manunggal Tbk. --U3---2 199 197 190 197 -2 34,900 6,729,300 15 657.917 197 T/J 100 192 B 10,100 133 BTPN Bank BTPN Tbk. --U8---1 2,970 3,060 2,970 3,060 90 2,300 6,840,000 6 592.378 3,000 J 700 2,970 B 1,500 134 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,570 4,730 4,490 4,520 -50 7,019,600 32,148,133,000 4,576 463.590 4,540 J 1,000 4,520 T/B 169,600 135 BUDI Budi Starch & Sweetener Tbk. --U5---1 99 99 98 99 0 852,700 84,065,300 40 53.656 99 T/J 100,100 98 B 273,300 136 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 0 0 1,400 0 0 0 0 237.288 1,390 J 500 1,110 B 600 137 BULL Buana Lintas Lautan Tbk. --S7---1 173 181 173 176 3 58,528,500 10,244,915,200 636 17.211 176 T/J 212,800 175 B 690,100 138 BUMI Bumi Resources Tbk. --S2K--2 57 58 54 54 -3 284,080,700 15,677,311,100 2,250 3.134 55 J 10,520,000 54 T/B 40,125,700 139 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 58 54 55 0 13,400 735,800 13 42.308 54 J 2,000 53 B 40,400 140 BVIC Bank Victoria International Tbk. --U8---1 70 80 69 72 2 20,208,800 1,534,564,800 1,871 68.083 74 J 161,200 72 T/B 45,055,000 141 BWPT Eagle High Plantations Tbk. --U1K--1 127 130 122 123 -4 26,008,900 3,287,626,900 1,390 26.901 124 J 221,000 123 T/B 7,300 142 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,000 J 30,000 12,300 B 35,000 143 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 60 63 60 62 2 1,093,100 66,211,300 82 36.905 62 T/J 101,600 61 B 18,100 144 CAMP Campina Ice Cream Industry Tbk. --U5---1 340 340 334 336 -4 732,300 244,815,600 103 101.818 336 T/J 7,800 332 B 29,800 145 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 157 J 800 143 B 200 146 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 97 101 90 97 0 1,043,400 101,872,500 375 55.429 97 T/J 22,100 96 B 4,000 147 CASA Capital Financial Indonesia Tbk. --U8---2 418 0 0 418 0 0 0 0 763.652 416 J 284,800 414 B 1,000,000 148 CASS Cardig Aero Services Tbk. --U7---2 535 555 555 555 20 100 55,500 1 138.750 550 J 3,700 530 B 28,000 149 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 260 266 256 258 -2 474,500 122,704,000 115 103.200 260 J 44,400 258 T/B 94,900 150 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,595 1,595 1,565 1,575 -20 47,700 75,746,500 35 325.413 1,575 T/J 200 1,565 B 500 151 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 71 72 64 66 -5 1,895,700 127,857,400 80 422.400 67 J 100,000 66 T/B 5,700 152 CFIN Clipan Finance Indonesia Tbk. --S8---1 256 258 254 254 -2 198,500 50,559,000 27 19.876 262 J 30,000 254 T/B 382,000 153 CINT Chitose Internasional Tbk. --U5---2 268 264 254 264 -4 77,600 20,175,000 29 80.000 264 T/J 6,000 256 B 1,000 154 CITA Cita Mineral Investindo Tbk. --U2---2 1,930 2,000 1,920 1,960 30 63,300 122,326,000 16 7,112.272 2,000 J 3,900 1,960 T/B 8,000 155 CITY Natura City Developments Tbk. --U6---1 120 117 112 117 -3 14,400 1,633,800 6 97.500 115 J 2,000 110 B 2,800 156 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 157 CLAY Citra Putra Realty Tbk. --U9---2 2,700 2,720 2,620 2,710 10 164,000 445,012,000 102 1,505.556 2,710 T/J 200 2,630 B 1,000 158 CLEO Sariguna Primatirta Tbk. --M5K--1 505 510 496 505 0 10,073,500 5,054,072,300 689 2,195.652 505 T/J 308,100 500 B 5,700 159 CLPI Colorpak Indonesia Tbk. --U9---2 750 760 740 750 0 5,500 4,124,000 7 375.000 750 T/J 9,300 745 B 6,000 160 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,910 1,995 1,900 1,985 75 9,400 18,143,000 14 189.941 1,985 T/J 2,700 1,750 B 1,500 161 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 162 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 122,670,100 0 B 0 163 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 164 CNTX Century Textile Industry Tbk. --U4---2 344 0 0 344 0 0 0 0 625.455 338 J 200 264 B 300 165 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 875 850 855 0 700 603,000 7 431.818 855 T/J 600 850 B 1,900 166 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 10,200 510,000 3 38.462 50 T/J 4,538,700 0 B 0 167 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,675 6,900 6,625 6,700 25 3,693,700 24,936,127,500 2,346 30,514.187 6,750 J 39,800 6,700 T/B 26,400 168 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 200 10,000 2 40.000 50 T/J 14,459,800 0 B 0 169 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 112,702,700 0 B 0 170 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 0 0 438 0 0 0 0 221.028 438 J 800 340 B 1,000 171 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 85 90 83 87 2 816,200 69,946,100 61 29.000 88 J 4,300 87 T/B 18,800 172 CSRA Cisadane Sawit Raya Tbk. --U1---2 550 560 525 530 -20 6,119,300 3,274,849,500 662 424.000 535 J 50,000 530 T/B 2,200 173 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 174 CTRA Ciputra Development Tbk. --S6XXO1 945 950 910 915 -30 10,207,300 9,452,946,000 2,221 204.863 920 J 7,500 915 T/B 98,600 175 CTTH Citatah Tbk. --U2---2 64 65 63 63 -1 37,000 2,394,500 11 2.653 64 J 50,000 63 T/B 16,500 176 DART Duta Anggada Realty Tbk. --U6---1 292 0 0 292 0 0 0 0 53.980 324 J 4,000 254 B 300 177 DAYA Duta Intidaya Tbk. --U9---2 298 282 282 282 -16 100 28,200 1 157.454 280 J 200 262 B 100 178 DEAL Dewata Freightinternational Tbk. --U7---2 135 142 132 136 1 11,326,300 1,547,171,700 1,945 90.667 137 J 103,400 136 T/B 58,100 179 DEFI Danasupra Erapacific Tbk. --U8---2 1,890 1,895 1,875 1,895 5 151,900 286,020,500 109 3,803.541 1,900 J 900 1,895 T/B 900 180 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 130,763,400 0 B 0 181 DFAM Dafam Property Indonesia Tbk. --U9---2 398 400 380 398 0 888,300 346,126,600 163 346.087 398 T/J 98,400 392 B 4,600 182 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 16,177,100 0 B 0 183 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 1,700 T/J 800 1,695 B 1,100 184 DILD Intiland Development Tbk. --U6---1 310 308 300 302 -8 296,200 89,554,600 23 52.626 302 T/J 401,900 300 B 5,300 185 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,460 2,570 2,460 2,500 40 275,200 690,650,000 168 84.746 2,520 J 11,500 2,490 B 27,600 186 DKFT Central Omega Resources Tbk. --S2---2 133 142 129 130 -3 6,936,600 927,569,000 719 333.933 130 T/J 30,000 129 B 160,500 187 DLTA Delta Djakarta Tbk. --U5---1 6,625 0 0 6,625 0 0 0 0 39,601.889 6,650 J 100 6,500 B 2,200 188 DMAS Puradelta Lestari Tbk. --M6K--1 280 284 278 278 -2 23,336,900 6,543,844,200 690 132.381 278 T/J 1,164,800 276 B 1,738,100 189 DMMX Digital Mediatama Maxima Tbk. --U9---2 216 216 210 216 0 574,800 122,874,200 47 93.913 216 T/J 239,600 214 B 500 190 DMND Diamond Food Indonesia Tbk. --U5---1 1,010 1,030 945 950 -60 1,416,800 1,365,159,500 919 103.825 955 J 5,800 950 T/B 6,000 191 DNAR Bank Oke Indonesia Tbk. --U8---1 200 0 0 200 0 0 0 0 181.818 244 J 300 200 B 500 192 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,170 3,200 3,200 3,200 30 23,200 74,240,000 5 2,810.987 3,500 J 100,000 3,010 B 600 193 DOID Delta Dunia Makmur Tbk. --S2K--1 244 246 228 232 -12 15,362,800 3,607,583,800 1,172 314.091 234 J 112,200 232 T/B 49,800 194 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 0 0 282 0 0 0 0 91.624 282 J 6,200 254 B 200 195 DPUM Dua Putra Utama Makmur Tbk. --U9---1 105 101 100 100 -5 106,900 10,700,200 4 18.182 105 J 5,000 100 T/B 903,700 196 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 92 97 92 96 4 113,700 10,903,300 17 54.635 96 T/J 65,200 94 B 4,800 197 DSNG Dharma Satya Nusantara Tbk. --S1---1 424 424 416 418 -6 467,400 197,094,200 34 112.973 418 T/J 121,900 416 B 12,600 198 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,375 0 0 15,375 0 0 0 0 1,025.000 14,800 J 2,500 12,825 B 100 199 DUCK Jaya Bersama Indo Tbk. --U9---1 1,215 1,225 1,125 1,225 10 533,800 643,161,500 93 242.574 1,225 T/J 8,000 1,215 B 10,000 200 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,750 B 300 201 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,200 2,080 2,200 100 13,500 29,597,000 16 809.802 2,200 T/J 1,900 2,160 B 100 202 DWGL Dwi Guna Laksana Tbk. --U9---2 238 248 212 238 0 42,900 9,876,400 25 158.667 238 T/J 20,200 224 B 2,000 203 DYAN Dyandra Media International Tbk. --S9---1 67 68 60 66 -1 4,657,700 305,720,200 284 18.857 66 T/J 355,900 65 B 219,200 204 EAST Eastparc Hotel Tbk. --S9---2 91 94 90 91 0 470,900 42,876,200 112 68.421 91 T/J 208,200 90 B 106,000 205 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 125,000 865 B 10,000 206 EKAD Ekadharma International Tbk. --U3---1 1,025 1,080 1,050 1,055 30 46,100 48,920,500 100 2,678.209 1,070 J 1,000 1,055 T/B 300 207 ELSA Elnusa Tbk. --S2K--1 282 284 272 274 -8 8,791,900 2,428,700,800 753 68.500 276 J 389,900 274 T/B 367,500 208 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,200 110,000 6 10.308 50 T/J 768,112,300 0 B 0 209 EMDE Megapolitan Developments Tbk. --U6---2 218 216 216 216 -2 20,000 4,320,000 2 86.400 216 T/J 40,000 204 B 1,100 210 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,500 5,500 5,500 0 400 2,200,000 3 763.889 5,500 T/J 5,100 4,970 B 500 211 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 70,400 3,520,000 8 4.169 50 T/J 32,225,200 0 B 0 212 ENVY Envy Technologies Indonesia Tbk. --U9---2 378 420 350 370 -8 59,153,300 22,302,852,400 6,878 100.000 372 J 149,500 370 T/B 105,600 213 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,780 0 0 1,780 0 0 0 0 1,245.374 1,850 J 100 1,745 B 6,500 214 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,715 1,750 1,640 1,655 -60 20,512,200 34,640,260,500 5,196 165.500 1,655 T/J 355,300 1,650 B 226,800 215 ERTX Eratex Djaja Tbk. --U4---2 128 142 126 132 4 173,300 22,389,000 55 56.024 128 J 15,000 103 B 10,000 216 ESIP Sinergi Inti Plastindo Tbk. --U3---2 238 274 214 244 6 243,500 58,494,400 100 149.693 244 T/J 15,700 230 B 11,700 217 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 244 234 234 -6 1,971,300 468,827,200 218 435.665 236 J 221,700 234 T/B 83,200 218 ESTI Ever Shine Tex Tbk. --U4---1 52 53 51 51 -1 37,300 1,919,900 38 20.481 52 J 70,500 51 T/B 67,900 219 ETWA Eterindo Wahanatama Tbk --U3---1 61 63 61 61 0 116,800 7,127,200 27 5.024 62 J 16,700 61 T/B 6,200 220 EXCL XL Axiata Tbk. --S7BXO1 3,010 3,050 2,900 2,940 -70 6,612,800 19,548,323,000 4,277 149.207 2,940 T/J 89,600 2,930 B 100 221 FAST Fast Food Indonesia Tbk. --U9---2 2,450 2,450 2,350 2,400 -50 4,600 10,997,000 12 3,774.475 2,450 J 5,000 2,400 T/B 300 222 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,500 J 600 7,100 B 300 223 FILM MD Pictures Tbk. --U9---1 210 218 198 206 -4 8,189,000 1,678,730,200 1,276 98.095 208 J 10,000 206 T/B 186,600 224 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 225 FIRE Alfa Energi Investama Tbk. --U2---2 218 220 202 204 -14 6,654,300 1,377,890,000 1,604 40.800 204 T/J 47,700 202 B 103,900 226 FISH FKS Multi Agro Tbk. --U9---2 2,550 2,850 2,650 2,850 300 2,500 7,095,000 7 2,280.000 2,900 J 500 2,130 B 300 227 FITT Hotel Fitra International Tbk. --U9---2 80 90 75 79 -1 35,100 2,811,600 22 77.451 82 J 400 79 T/B 9,700 228 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 100 354 B 2,200 229 FOOD Sentra Food Indonesia Tbk. --S5---2 104 106 101 103 -1 252,100 26,151,400 47 76.296 105 J 36,200 102 B 2,600 230 FORU Fortune Indonesia Tbk --U9---2 108 0 0 108 0 0 0 0 83.077 105 J 100 99 B 2,200 231 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 2,500 125,000 1 22.727 50 T/J 12,544,000 0 B 0 232 FPNI Lotte Chemical Titan Tbk. --U3---2 89 91 85 86 -3 4,200,100 362,347,900 158 26.086 87 J 470,200 86 T/B 128,600 233 FREN Smartfren Telecom Tbk. --U7---1 117 118 112 113 -4 20,468,300 2,335,933,800 1,522 6.278 114 J 14,600 113 T/B 69,900 234 FUJI Fuji Finance Indonesia Tbk. --M8---2 111 111 105 108 -3 15,104,200 1,586,272,600 43 98.182 108 T/J 34,800 105 B 10,100 235 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 700 35,000 7 47.619 50 T/J 271,900 0 B 0 236 GDST Gunawan Dianjaya Steel Tbk. --U3---2 80 82 76 76 -4 1,617,800 125,826,500 264 47.500 77 J 60,100 76 T/B 142,000 237 GDYR Goodyear Indonesia Tbk. --U4---1 2,000 2,140 1,715 1,770 -230 71,900 140,195,500 44 1,416.000 1,785 J 100 1,765 B 100 238 GEMA Gema Grahasarana Tbk. --U9---2 366 0 0 366 0 0 0 0 813.333 366 J 20,000 310 B 50,000 239 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 240 GGRM Gudang Garam Tbk. --M5B3O1 56,800 57,175 55,600 55,700 -1,100 1,106,900 61,878,530,000 2,445 2,173.659 55,725 J 400 55,700 T/B 9,500 241 GGRP Gunung Raja Paksi Tbk. --U3---2 498 490 480 480 -18 10,600 5,152,000 8 57.143 484 J 8,400 480 T/B 2,000 242 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,250 1,250 1,250 1,250 0 500 625,000 1 106.838 1,560 J 24,500 1,250 T/B 1,100 243 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 426 428 412 418 -8 14,410,000 6,069,310,200 1,748 56.190 418 T/J 145,500 416 B 203,500 244 GJTL Gajah Tunggal Tbk. --S4K--1 505 515 494 496 -9 2,715,900 1,359,146,000 390 97.377 498 J 32,500 496 T/B 23,600 245 GLOB Global Teleshop Tbk. --U9---2 410 410 312 406 -4 74,300 24,790,800 18 35.304 388 J 15,000 386 B 100 246 GLVA Galva Technologies Tbk. --U9---2 256 264 248 264 8 640,500 164,596,200 108 116.814 264 T/J 85,200 258 B 13,000 247 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 115 117 113 115 0 15,326,200 1,764,418,900 1,000 28.750 115 T/J 160,900 114 B 626,100 248 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,575 17,550 17,550 17,550 -25 1,000 17,550,000 1 3,052.174 16,950 J 1,700 14,075 B 100 249 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 0 0 222 0 0 0 0 131.361 230 J 100 220 B 135,400 250 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 251 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,335 1,350 1,340 1,345 10 298,500 400,771,500 115 104.669 1,345 T/J 32,000 1,340 B 1,500 252 GPRA Perdana Gapuraprima Tbk. --U6---1 58 61 58 59 1 420,800 24,870,000 93 25.450 60 J 156,700 59 T/B 53,100 253 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 254 GSMF Equity Development Investment Tbk. --U8---2 81 109 108 109 28 29,000 3,159,200 24 8.769 0 J 0 109 T/B 72,200 255 GTBO Garda Tujuh Buana Tbk --U2---2 120 128 126 126 6 12,400 1,562,800 28 109.565 126 T/J 57,200 117 B 100 256 GWSA Greenwood Sejahtera Tbk. --U6---1 127 149 147 147 20 11,500 1,692,100 11 58.800 147 T/J 1,000 133 B 100 257 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 10,200 510,000 3 26.579 50 T/J 6,520,400 0 B 0 258 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 9,107,700 0 B 0 259 HDFA Radana Bhaskara Finance Tbk. --U8---1 120 0 0 120 0 0 0 0 67.509 136 J 300 111 B 1,100 260 HDIT Hensel Davest Indonesia Tbk. --U9---1 580 620 575 605 25 28,500 16,434,500 9 115.238 600 J 500 575 B 2,300 261 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 262 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,420 3,380 3,410 10 54,200 184,259,000 20 92.162 3,410 T/J 45,800 3,390 B 1,000 263 HELI Jaya Trishindo Tbk. --U7---2 182 178 170 170 -12 63,600 11,173,000 11 154.545 185 J 100 170 T/B 25,200 264 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 845 J 1,000 760 B 1,000 265 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,180 3,140 3,140 -40 131,900 416,476,000 49 961.244 3,150 J 8,700 3,140 T/B 2,500 266 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 550 565 550 565 15 75,000 41,612,000 9 869.231 560 J 100 505 B 100 267 HKMU HK Metals Utama Tbk. --U9---1 166 174 156 170 4 1,278,200 212,108,800 202 73.913 170 T/J 742,600 169 B 50,000 268 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,170 2,180 2,110 2,120 -50 25,646,600 54,639,650,000 2,566 10,583.067 2,130 J 2,328,500 2,120 T/B 403,800 269 HOKI Buyung Poetra Sembada Tbk. --U5K--1 900 900 880 890 -10 22,839,200 20,340,545,500 463 287.097 890 T/J 385,500 885 B 58,100 270 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 406,400 20,320,000 13 53.152 50 T/J 307,361,500 0 B 0 271 HOTL Saraswati Griya Lestari Tbk. --U9---1 110 122 100 110 0 54,821,500 6,084,872,600 74 59.459 109 J 28,700 103 B 3,000 272 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,035 780 1,025 -10 28,076,700 28,039,618,500 985 976.190 1,030 J 29,900 1,025 T/B 9,000 273 HRTA Hartadinata Abadi Tbk. --S5---1 278 290 250 260 -18 8,514,600 2,265,443,400 475 86.667 262 J 5,000 260 T/B 125,800 274 HRUM Harum Energy Tbk. --M2K--1 1,340 1,345 1,335 1,340 0 620,200 830,988,000 89 25.769 1,340 T/J 52,300 1,335 B 20,500 275 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 832,600 41,630,000 158 38.462 50 T/J 43,118,000 0 B 0 276 IBFN Intan Baruprana Finance Tbk. --U8---2 374 374 334 374 0 137,200 51,306,400 18 26.440 374 T/J 2,000 314 B 100 277 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,525 J 500 5,225 B 200 278 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,700 11,900 11,475 11,625 -75 5,091,400 59,707,825,000 1,875 430.955 11,625 T/J 4,900 11,500 B 3,300 279 ICON Island Concepts Indonesia Tbk. --U9---2 71 72 71 71 0 3,300 236,000 9 136.287 72 J 100,400 71 T/B 28,200 280 IDPR Indonesia Pondasi Raya Tbk. --U6---1 378 0 0 378 0 0 0 0 29.531 352 J 213,000 318 B 20,000 281 IFII Indonesia Fibreboard Industry Tbk. --U3---1 195 200 195 195 0 373,700 73,367,800 50 185.714 196 J 89,900 195 T/B 8,700 282 IFSH Ifishdeco Tbk. --U2---2 500 490 490 490 -10 50,000 24,500,000 5 111.364 490 T/J 121,500 402 B 1,000 283 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 304 290 290 -10 124,900 37,031,800 37 189.542 298 J 14,300 290 T/B 10,300 284 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 285 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 54 56 51 52 -2 10,461,500 551,188,400 1,080 14.857 53 J 986,700 52 T/B 21,500 286 IKBI Sumi Indo Kabel Tbk. --U4---2 250 252 250 250 0 6,900 1,725,400 5 22.672 270 J 1,500 248 B 500 287 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,005 1,020 985 990 -15 708,100 704,179,500 293 132.908 995 J 9,500 990 T/B 10,100 288 IMJS Indomobil Multi Jasa Tbk. --M8---1 286 282 270 276 -10 182,700 50,119,400 16 55.200 282 J 69,100 276 T/B 3,100 289 IMPC Impack Pratama Industri Tbk. --U3---2 1,120 1,125 1,115 1,115 -5 376,100 420,363,500 25 293.421 1,115 T/J 10,400 1,110 B 13,800 290 INAF Indofarma (Persero) Tbk. --U5---1 835 860 795 805 -30 2,653,700 2,188,393,000 1,128 322.000 810 J 6,500 805 T/B 17,400 291 INAI Indal Aluminium Industry Tbk. --U3---2 400 450 410 450 50 1,100 455,000 3 164.293 450 T/J 6,000 402 B 100 292 INCF Indo Komoditi Korpora Tbk. --U3---2 50 51 50 50 0 293,100 14,655,700 24 40.650 50 T/J 971,200 0 B 0 293 INCI Intanwijaya Internasional Tbk --U3---1 422 0 0 422 0 0 0 0 45.642 414 J 7,100 386 B 1,000 294 INCO Vale Indonesia Tbk. --S2XXO1 3,280 3,300 3,040 3,110 -170 11,525,900 36,144,942,000 3,273 1,269.388 3,110 T/J 42,600 3,100 B 4,100 295 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,925 8,025 7,900 7,900 -25 4,874,900 38,740,262,500 2,427 1,352.300 7,925 J 3,900 7,900 T/B 109,300 296 INDO Royalindo Investa Wijaya Tbk. --U6---2 171 179 168 172 1 1,458,000 252,019,700 434 156.364 172 T/J 4,500 171 B 41,500 297 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,000 2,270 -30 8,100 17,494,000 22 305.728 2,260 J 100 2,200 B 100 298 INDS Indospring Tbk. --M4---1 2,160 2,130 2,040 2,050 -110 26,000 53,241,000 29 192.187 2,140 J 10,400 2,050 T/B 16,600 299 INDX Tanah Laut Tbk --U9---2 50 52 50 51 1 35,400 1,771,500 9 4.080 51 T/J 3,700 50 B 418,700 300 INDY Indika Energy Tbk. --S2LKO1 1,005 1,015 980 980 -25 3,272,500 3,243,107,000 1,578 33.220 985 J 52,200 980 T/B 7,600 301 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,325 7,400 6,925 7,075 -250 4,804,600 34,024,702,500 3,225 364.565 7,075 T/J 37,500 7,025 B 28,200 302 INOV Inocycle Technology Group Tbk. --M3---2 308 308 302 302 -6 54,700 16,584,600 19 120.800 302 T/J 34,100 300 B 35,400 303 INPC Bank Artha Graha Internasional Tbk. --U8---1 55 56 55 56 1 332,400 18,339,400 15 0.320 56 T/J 402,900 55 B 167,000 304 INPP Indonesian Paradise Property Tbk. --U9---2 1,025 1,030 1,030 1,030 5 200 206,000 2 980.952 1,030 T/J 16,400 865 B 100 305 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,980 4,010 3,990 4,000 20 770,500 3,078,586,000 261 1,449.275 4,000 T/J 800 3,980 B 200 306 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 855 J 2,000 610 B 1,200 307 INTA Intraco Penta Tbk. --U9---2 446 0 0 446 0 0 0 0 314.392 464 J 155,000 440 B 1,000 308 INTD Inter Delta Tbk --U9---2 230 0 0 230 0 0 0 0 70.833 224 J 1,100 175 B 2,200 309 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,825 18,000 17,200 17,225 -600 1,073,800 18,746,582,500 2,121 689.000 17,225 T/J 45,600 17,200 B 24,000 310 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 610 610 560 565 -45 2,044,500 1,163,441,500 360 34.451 570 J 23,200 560 B 190,800 311 IPCM Jasa Armada Indonesia Tbk. --U7---2 167 167 165 166 -1 53,500 8,880,900 9 43.684 178 J 100 166 T/B 24,100 312 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 79 79 79 79 0 1,100 86,900 4 37.619 80 J 205,400 78 B 170,500 313 IPTV MNC Vision Networks Tbk. --U9---1 384 386 374 384 0 1,438,600 549,155,200 255 160.000 384 T/J 523,600 382 B 310,500 314 IRRA Itama Ranoraya Tbk. --U9---2 670 680 670 675 5 5,247,600 3,545,958,500 426 180.481 675 T/J 107,600 670 B 165,100 315 ISAT Indosat Tbk. --S7K--1 2,330 2,360 2,250 2,290 -40 2,886,800 6,600,547,000 1,945 163.571 2,290 T/J 46,400 2,280 B 1,000 316 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 171 171 163 164 -7 6,808,000 1,124,515,300 435 55.593 165 J 50,500 164 T/B 61,900 317 ITIC Indonesian Tobacco Tbk. --U5---2 2,250 2,270 1,950 2,090 -160 19,695,100 40,774,523,000 4,086 950.000 2,090 T/J 149,800 2,030 B 2,000 318 ITMA Sumber Energi Andalan Tbk. --U9---2 515 515 480 480 -35 600 298,500 4 138.129 510 J 500 480 T/B 100 319 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,900 10,975 10,600 10,750 -150 1,403,900 15,059,582,500 2,055 76.786 10,750 T/J 3,500 10,725 B 103,700 320 JAST Jasnita Telekomindo Tbk. --U7---2 1,570 1,595 1,570 1,580 10 8,926,600 14,114,114,000 86 642.276 1,595 J 11,100 1,575 B 1,400 321 JAWA Jaya Agra Wattie Tbk. --U1---1 86 86 86 86 0 4,000 344,000 1 17.200 88 J 20,000 86 T/B 19,600 322 JAYA Armada Berjaya Trans Tbk. --U7---2 83 91 82 89 6 4,934,700 435,335,000 4,268 30.903 89 T/J 508,900 86 B 272,000 323 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,900 J 100 5,025 B 100 324 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 134,744,500 0 B 0 325 JIHD Jakarta International Hotels & Development Tbk. --U9---2 600 550 550 550 -50 900 495,000 1 311.986 600 J 900 550 T/B 4,100 326 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 500 J 10,000 480 B 100 327 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 328 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 825 0 0 825 0 0 0 0 589.286 820 J 2,000 635 B 100 329 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,525 1,545 1,465 1,490 -35 16,540,100 24,782,559,500 3,336 407.326 1,490 T/J 182,400 1,480 B 43,800 330 JRPT Jaya Real Property Tbk. --S6---1 550 550 540 545 -5 5,125,200 2,793,428,000 174 524.038 545 T/J 130,000 540 B 224,500 331 JSKY Sky Energy Indonesia Tbk. --U4---1 164 174 160 162 -2 20,057,200 3,366,424,000 2,576 81.000 163 J 20,500 162 T/B 324,000 332 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,900 4,780 4,800 -100 5,864,300 28,236,416,000 2,947 283.052 4,800 T/J 7,000 4,790 B 142,500 333 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,010 1,005 1,005 1,005 -5 100 100,500 1 216.446 1,005 T/J 100 915 B 100 334 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 965 0 157,300 151,797,000 9 2,144.444 970 J 92,300 965 T/B 99,900 335 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,025 1,050 1,005 1,005 -20 3,086,300 3,130,158,000 1,047 1,005.000 1,015 J 19,800 1,005 T/B 63,900 336 KARW ICTSI Jasa Prima Tbk. --U7---2 60 63 60 60 0 969,800 59,151,600 79 10.157 61 J 150,900 60 T/B 67,700 337 KAYU Darmi Bersaudara Tbk. --U9---2 83 86 79 81 -2 4,729,600 386,738,800 509 54.000 81 T/J 4,400 80 B 76,500 338 KBLI KMI Wire & Cable Tbk. --S4K--1 486 494 480 486 0 3,616,900 1,764,374,800 539 59.053 486 T/J 305,000 484 B 200 339 KBLM Kabelindo Murni Tbk. --U4---2 254 280 254 274 20 224,200 61,219,800 67 9.133 274 T/J 33,400 266 B 100 340 KBLV First Media Tbk. --U9---2 300 0 0 300 0 0 0 0 79.800 320 J 4,000 282 B 100 341 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 342 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 287.500 1,140 J 2,000 1,050 B 100 343 KEEN Kencana Energi Lestari Tbk. --S7---1 414 418 414 416 2 2,212,200 921,186,200 28 105.051 418 J 145,700 416 T/B 400 344 KEJU Mulia Boga Raya Tbk. --U5---2 825 820 805 820 -5 16,000 12,956,000 18 109.333 820 T/J 1,300 805 B 22,100 345 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 62 62 59 62 0 39,500 2,339,600 15 2.255 62 T/J 31,400 59 B 5,100 346 KICI Kedaung Indah Can Tbk --U5---1 224 250 230 230 6 12,600 2,900,000 4 48.831 228 J 5,700 181 B 10,000 347 KIJA Kawasan Industri Jababeka Tbk. --U6---1 300 300 294 296 -4 94,800 28,114,000 63 10.270 296 T/J 105,900 294 B 26,000 348 KINO Kino Indonesia Tbk. --M5---1 2,900 3,160 2,880 3,150 250 1,506,800 4,506,131,000 689 82.895 3,160 J 12,800 3,150 T/B 700 349 KIOS Kioson Komersial Indonesia Tbk. --U9---2 282 282 282 282 0 200 56,400 1 94.000 288 J 200 282 T/B 400 350 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 1,990 2,000 0 223,100 443,977,000 66 990.099 2,000 T/J 14,400 1,850 B 100 351 KKGI Resource Alam Indonesia Tbk. --U2---1 214 220 218 220 6 38,700 8,454,000 5 771.930 228 J 4,100 220 T/B 211,300 352 KLBF Kalbe Farma Tbk. --S5BXO1 1,525 1,545 1,510 1,515 -10 12,903,500 19,686,059,500 2,116 14,776.163 1,520 J 5,100 1,515 T/B 440,200 353 KMTR Kirana Megatara Tbk. --U3---2 294 292 274 288 -6 252,000 70,729,200 44 62.882 290 J 15,000 288 T/B 200 354 KOBX Kobexindo Tractors Tbk. --M9---1 113 118 112 113 0 186,100 20,948,100 52 28.250 113 T/J 10,900 112 B 29,800 355 KOIN Kokoh Inti Arebama Tbk --U9---2 126 141 126 139 13 45,100 5,686,800 6 94.029 139 T/J 9,000 126 B 5,600 356 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 725 J 300 590 B 5,000 357 KOPI Mitra Energi Persada Tbk. --U7---2 615 0 0 615 0 0 0 0 155.696 620 J 200 605 B 7,800 358 KOTA DMS Propertindo Tbk. --U6---1 765 770 760 760 -5 16,675,100 12,811,969,000 238 380.000 770 J 182,300 760 T/B 75,300 359 KPAL Steadfast Marine Tbk. --U4---1 176 190 176 181 5 341,100 62,397,900 132 157.391 181 T/J 1,400 177 B 35,300 360 KPAS Cottonindo Ariesta Tbk. --U5---2 64 65 61 63 -1 1,354,800 85,529,900 123 37.500 63 T/J 100,000 62 B 141,300 361 KPIG MNC Land Tbk. --S9---2 123 131 122 127 4 19,520,500 2,505,005,000 12,562 273.277 127 T/J 75,900 126 B 100,000 362 KRAH Grand Kartech Tbk. --U4---2 1,590 1,600 1,580 1,600 10 6,900 10,989,000 7 581.818 1,625 J 1,000 1,500 B 300 363 KRAS Krakatau Steel (Persero) Tbk. --U3---1 290 294 278 280 -10 17,059,900 4,844,392,000 1,375 34.810 282 J 1,726,000 280 T/B 3,128,900 364 KREN Kresna Graha Investama Tbk. --U9K--1 478 480 474 478 0 33,154,200 15,832,789,200 497 4,972.950 478 T/J 15,600 474 B 173,200 365 LAND Trimitra Propertindo Tbk. --U6---2 780 825 690 705 -75 18,600 13,211,500 29 180.769 745 J 22,000 700 B 500 366 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 40,966,800 0 B 0 367 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 368 LCKM LCK Global Kedaton Tbk. --U7---2 342 0 0 342 0 0 0 0 164.423 328 J 120,000 292 B 40,000 369 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 6,600 330,000 2 7.806 50 T/J 23,555,600 0 B 0 370 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 2,300 13,340,000 1 95.868 6,150 J 13,200 5,900 B 100 371 LINK Link Net Tbk. --S9K--1 3,660 3,700 3,610 3,650 -10 1,206,900 4,420,486,000 453 228.125 3,650 T/J 244,900 3,640 B 3,400 372 LION Lion Metal Works Tbk. --U3---1 454 452 452 452 -2 100 45,200 1 283.086 452 T/J 100 390 B 1,100 373 LMAS Limas Indonesia Makmur Tbk --U9---2 124 129 113 119 -5 4,536,900 545,927,500 893 37.400 120 J 10,000 119 T/B 34,200 374 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 115 87 97 6 112,500 11,137,400 32 14.154 97 T/J 15,700 89 B 2,900 375 LMSH Lionmesh Prima Tbk. --U3---2 380 380 380 380 0 5,800 2,204,000 28 52.778 380 T/J 13,400 370 B 500 376 LPCK Lippo Cikarang Tbk --U6---1 795 810 780 785 -10 392,100 310,121,500 318 88.506 785 T/J 400 780 B 85,400 377 LPGI Lippo General Insurance Tbk. --U8---1 3,510 0 0 3,510 0 0 0 0 157.753 4,000 J 100 3,050 B 100 378 LPIN Multi Prima Sejahtera Tbk --U4---2 240 280 220 250 10 438,300 96,568,800 23 114.035 248 J 18,000 230 B 100 379 LPKR Lippo Karawaci Tbk. --U6K--1 230 234 228 230 0 59,557,100 13,738,023,200 779 74.271 230 T/J 461,600 228 B 610,100 380 LPLI Star Pacific Tbk --U9---2 106 0 0 106 0 0 0 0 3.270 93 J 6,500 75 B 1,500 381 LPPF Matahari Department Store Tbk. --S9XXO1 3,470 3,510 3,340 3,360 -110 6,764,900 23,003,244,000 4,472 76.137 3,380 J 29,800 3,360 T/B 54,900 382 LPPS Lippo Securities Tbk. --U8---2 81 81 81 81 0 91,400 7,403,400 6 5.502 82 J 2,600 76 B 2,000 383 LRNA Eka Sari Lorena Transport Tbk. --U7---2 200 218 189 199 -1 197,400 39,203,300 129 22.111 200 J 6,700 199 T/B 10,500 384 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,205 1,220 1,195 1,200 -5 16,023,800 19,315,246,500 1,421 309.677 1,200 T/J 455,100 1,195 B 150,900 385 LTLS Lautan Luas Tbk. --U9---1 600 600 585 595 -5 50,700 30,080,000 19 210.330 600 J 43,700 595 T/B 10,500 386 LUCK Sentral Mitra Informatika Tbk. --U9---2 725 745 670 695 -30 13,558,500 9,637,941,000 5,228 243.007 700 J 100,500 695 T/B 8,000 387 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 2,000 100,000 1 105.427 50 T/J 140,535,700 0 B 0 388 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 66,269,900 0 B 0 389 MAIN Malindo Feedmill Tbk. --S3K--1 895 920 890 895 0 1,944,500 1,754,806,500 549 508.523 895 T/J 45,500 890 B 3,200 390 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 3,333,600 166,680,000 77 6.835 50 T/J 500,277,100 0 B 0 391 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 392 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,400 0 0 4,400 0 0 0 0 209.524 4,510 J 18,700 4,200 B 2,500 393 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,640 0 0 1,640 0 0 0 0 97.619 1,715 J 5,000 1,620 B 500 394 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,000 1,010 970 995 -5 9,540,200 9,483,658,000 1,582 1,596.726 995 T/J 1,077,000 990 B 400 395 MARI Mahaka Radio Integra Tbk. --U9---2 164 165 160 164 0 76,000 12,260,700 17 218.667 164 T/J 38,100 160 B 8,200 396 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 454 448 454 0 818,800 370,146,000 148 908.000 454 T/J 216,100 450 B 200 397 MASA Multistrada Arah Sarana Tbk. --U4---1 478 462 462 462 -16 100 46,200 1 328.498 462 T/J 68,100 460 B 100 398 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 0 0 9,100 0 0 0 0 4,137.548 10,900 J 3,100 7,425 B 200 399 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,855 1,900 1,850 1,850 -5 13,900 25,852,500 35 142.308 1,890 J 5,700 1,850 T/B 4,100 400 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 430 434 426 428 -2 403,900 173,586,000 125 26.750 430 J 71,400 428 T/B 29,100 401 MBTO Martina Berto Tbk. --U5---1 91 93 81 92 1 74,900 6,891,400 10 12.432 98 J 3,200 92 T/B 47,500 402 MCAS M Cash Integrasi Tbk. --S9---2 2,240 2,340 2,230 2,270 30 29,500 66,825,000 33 163.899 2,280 J 11,000 2,270 T/B 500 403 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 126 128 120 122 -4 342,900 41,850,600 35 109.425 123 J 3,900 122 T/B 1,093,400 404 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 11,000 550,000 2 36.232 50 T/J 6,665,800 0 B 0 405 MDKA Merdeka Copper Gold Tbk. --S2---2 1,180 1,220 1,175 1,190 10 111,546,500 133,383,928,000 5,427 310.306 1,195 J 1,874,800 1,190 T/B 1,018,900 406 MDKI Emdeki Utama Tbk. --U3---2 182 174 171 171 -11 147,300 25,291,200 66 40.017 174 J 3,500 171 T/B 62,500 407 MDLN Modernland Realty Tbk. --S6---1 194 196 188 196 2 4,043,200 780,161,600 155 58.168 196 T/J 510,800 192 B 1,000 408 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 46,452,400 0 B 0 409 MEDC Medco Energi Internasional Tbk. --S2LKO1 710 715 695 695 -15 49,814,600 34,944,583,000 3,229 1,224.087 700 J 328,400 695 T/B 863,000 410 MEGA Bank Mega Tbk. --U8---1 5,100 5,750 5,125 5,700 600 78,200 421,352,500 70 4,154.882 5,700 T/J 16,300 5,600 B 900 411 MERK Merck Tbk. --U5---2 2,500 2,590 2,500 2,500 0 9,300 23,335,000 21 6,591.610 2,500 T/J 5,600 2,480 B 500 412 META Nusantara Infrastructure Tbk. --U7---1 191 190 183 184 -7 52,900 9,754,900 18 55.745 185 J 466,300 183 B 25,400 413 MFIN Mandala Multifinance Tbk. --U8---2 1,265 1,265 1,265 1,265 0 20,000 25,300,000 2 1,297.436 1,265 T/J 181,000 1,125 B 30,000 414 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 452 452 452 452 0 17,600 7,955,200 6 226.000 452 T/J 26,600 408 B 800 415 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 416 MGRO Mahkota Group Tbk. --S1---1 870 865 860 865 -5 1,721,100 1,482,294,000 203 384.444 865 T/J 141,000 855 B 121,800 417 MICE Multi Indocitra Tbk. --U9---2 340 350 342 350 10 1,200 416,800 4 71.429 350 T/J 5,500 344 B 100 418 MIDI Midi Utama Indonesia Tbk. --U9---2 1,270 0 0 1,270 0 0 0 0 461.818 0 J 0 0 B 0 419 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,610 2,660 2,580 2,610 0 12,415,800 32,475,977,000 1,820 153.667 2,610 T/J 5,100 2,600 B 6,800 420 MINA Sanurhasta Mitra Tbk. --U9---2 218 0 0 218 0 0 0 0 1,038.095 0 J 0 0 B 0 421 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,758,100 0 B 0 422 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 423 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 200 10,000 2 125.000 50 T/J 22,391,600 0 B 0 424 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 7,800 13,050 B 100 425 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 0 0 15,500 0 0 0 0 98,726.115 15,250 J 200 15,100 B 100 426 MLIA Mulia Industrindo Tbk --U3---2 488 488 480 488 0 4,676,700 2,267,520,400 153 81.503 488 T/J 103,500 484 B 9,500 427 MLPL Multipolar Tbk. --S9---1 69 69 66 68 -1 3,287,800 222,645,000 106 7.800 69 J 213,000 68 T/B 6,500 428 MLPT Multipolar Technology Tbk. --U9---1 370 380 352 352 -18 40,400 14,887,400 41 73.333 384 J 2,000 352 T/B 3,800 429 MMLP Mega Manunggal Property Tbk. --S6---2 173 176 169 169 -4 787,000 134,804,300 39 28.889 172 J 463,100 169 T/B 19,800 430 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,630 1,635 1,570 1,585 -45 17,101,100 27,222,972,000 11,489 176.111 1,585 T/J 562,100 1,580 B 70,000 431 MOLI Madusari Murni Indah Tbk. --U3---2 1,050 1,045 1,045 1,045 -5 200 209,000 1 180.172 1,050 J 5,000 985 B 10,000 432 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 635 645 625 630 -5 360,300 227,354,500 203 42.000 630 T/J 7,000 625 B 311,000 433 MPOW Megapower Makmur Tbk. --U7---2 96 97 86 93 -3 520,600 48,408,000 158 46.500 94 J 700 93 T/B 1,500 434 MPPA Matahari Putra Prima Tbk. --U9---1 122 123 119 119 -3 1,272,600 152,427,900 265 50.032 120 J 8,500 119 T/B 33,200 435 MPRO Maha Properti Indonesia Tbk. --U6---2 2,000 0 0 2,000 0 0 0 0 1,818.182 2,000 J 4,200 1,660 B 1,000 436 MRAT Mustika Ratu Tbk. --U5---1 140 149 142 143 3 39,500 5,613,900 15 22.000 143 T/J 5,600 141 B 200 437 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,190 4,300 4,010 4,290 100 555,100 2,386,662,000 16 389.122 4,290 T/J 800 4,270 B 100 438 MSIN MNC Studios International Tbk. --M9---2 384 382 376 382 -2 49,900 18,957,600 34 76.400 382 T/J 17,500 380 B 5,000 439 MSKY MNC Sky Vision Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 85.526 1,300 J 1,519,200 1,295 B 200 440 MTDL Metrodata Electronics Tbk. --S9---1 1,790 1,790 1,780 1,785 -5 667,200 1,190,430,500 250 3,213.437 1,785 T/J 216,200 1,780 B 100 441 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 142,306,700 0 B 0 442 MTLA Metropolitan Land Tbk. --U6---1 496 520 490 520 24 135,200 66,460,600 9 218.624 515 J 6,000 496 B 200 443 MTPS Meta Epsi Tbk. --U7---2 540 0 0 540 0 0 0 0 168.750 540 J 4,400 416 B 100 444 MTRA Mitra Pemuda Tbk. --U6---2 262 0 0 262 0 0 0 0 141.622 262 J 7,700 248 B 200 445 MTSM Metro Realty Tbk. --U6---2 170 210 180 210 40 400 78,000 4 53.812 210 T/J 141,000 170 B 1,500 446 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 66 71 66 67 1 3,873,300 266,975,300 197 67.000 68 J 443,000 67 T/B 259,400 447 MYOH Samindo Resources Tbk. --U2---1 1,200 1,200 1,180 1,195 -5 270,100 321,897,000 28 142.334 1,195 T/J 320,700 1,180 B 8,200 448 MYOR Mayora Indah Tbk. --M5KB-1 1,925 1,930 1,900 1,910 -15 1,059,300 2,019,477,000 449 9,554.777 1,910 T/J 22,200 1,905 B 40,900 449 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 450 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 451 MYTX Asia Pacific Investama Tbk. --U4---1 54 54 54 54 0 800 43,200 3 8.117 63 J 100 54 T/B 2,500 452 NASA Ayana Land International Tbk. --U9---2 396 396 310 310 -86 144,500 48,394,000 98 300.971 310 T/J 16,300 300 B 200 453 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,155 1,080 1,150 0 33,369,900 38,179,332,500 1,448 1,116.505 1,155 J 10,900 1,145 B 596,200 454 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 134 0 0 134 0 0 0 0 79.762 134 J 1,000 0 B 0 455 NFCX NFC Indonesia Tbk. --S9---2 2,750 2,970 2,650 2,810 60 585,100 1,568,344,000 53 151.892 2,880 J 5,800 2,810 T/B 227,100 456 NICK Charnic Capital Tbk. --U9---2 308 298 270 294 -14 40,100 10,834,600 6 147.000 294 T/J 6,800 248 B 1,300 457 NIKL Pelat Timah Nusantara Tbk. --U3---1 625 635 580 585 -40 3,890,600 2,338,245,500 1,012 180.000 590 J 8,800 585 T/B 179,700 458 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 459 NIRO City Retail Developments Tbk. --U6---2 150 150 150 150 0 988,100 148,215,000 11 142.857 150 T/J 20,000 143 B 600 460 NISP Bank OCBC NISP Tbk. --U8---1 835 850 840 840 5 21,800 18,426,500 6 1,017.886 860 J 15,500 840 T/B 10,900 461 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 1,400 890 B 200 462 NRCA Nusa Raya Cipta Tbk. --U6---1 352 354 348 352 0 574,400 202,582,000 51 41.412 354 J 1,000 352 T/B 1,193,000 463 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 75,771,400 0 B 0 464 NZIA Nusantara Almazia Tbk. --U6---1 540 540 525 540 0 2,400 1,277,000 7 245.455 550 J 100 520 B 1,000 465 OASA Protech Mitra Perkasa Tbk. --U7---2 372 370 370 370 -2 3,000 1,110,000 1 194.737 374 J 5,000 370 T/B 7,000 466 OCAP Onix Capital Tbk. --U9---2 160 151 151 151 -9 100 15,100 1 75.500 159 J 2,100 141 B 100 467 OKAS Ancora Indonesia Resources Tbk. --U9---2 190 200 140 188 -2 903,400 155,350,600 51 470.365 188 T/J 10,300 178 B 500 468 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 900 J 100 790 B 1,000 469 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 91 93 90 90 -1 306,100 27,946,800 70 66.667 91 J 50,000 90 T/B 143,200 470 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 454,900 22,745,000 25 98.922 50 T/J 4,309,300 0 B 0 471 PALM Provident Agro Tbk. --U1---2 206 0 0 206 0 0 0 0 56.304 206 J 56,700 195 B 100 472 PAMG Bima Sakti Pertiwi Tbk. --U6---1 177 181 175 178 1 40,750,400 7,267,384,400 1,873 178.000 178 T/J 3,384,600 177 B 5,239,000 473 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 94 94 92 92 -2 27,400 2,545,600 9 85.185 96 J 6,000 92 T/B 15,500 474 PANR Panorama Sentrawisata Tbk. --U9---1 300 300 296 296 -4 1,012,000 301,157,400 231 177.596 296 T/J 20,400 294 B 11,500 475 PANS Panin Sekuritas Tbk. --U8---1 1,325 1,350 1,185 1,235 -90 107,900 136,935,500 70 898.182 1,245 J 3,600 1,235 T/B 7,800 476 PBID Panca Budi Idaman Tbk. --U3---1 990 1,015 980 995 5 1,100 1,084,500 5 117.059 995 T/J 4,000 975 B 200 477 PBRX Pan Brothers Tbk. --S4---1 272 288 268 288 16 337,900 95,705,200 78 509.735 288 T/J 20,000 282 B 1,000 478 PBSA Paramita Bangun Sarana Tbk. --U6---1 640 0 0 640 0 0 0 0 53.333 770 J 1,300 675 B 500 479 PCAR Prima Cakrawala Abadi Tbk. --U5---2 270 288 212 288 18 15,300 4,022,400 12 192.000 278 J 2,000 214 B 3,000 480 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,050 1,130 790 930 -120 5,300 4,311,500 13 465.000 850 J 100 790 B 700 481 PEGE Panca Global Kapital Tbk. --U9---2 133 145 135 145 12 4,200 589,000 7 313.270 145 T/J 1,600 129 B 200 482 PEHA Phapros Tbk. --U5---2 975 985 960 985 10 7,600 7,387,500 18 82.220 985 T/J 33,200 980 B 100 483 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,795 1,840 1,795 1,800 5 54,175,900 98,335,360,000 6,313 600.000 1,800 T/J 633,900 1,795 B 1,290,100 484 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 92 82 82 -7 203,800 17,260,700 95 102.500 88 J 6,200 82 T/B 9,500 485 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 4,300 290 B 1,500 486 PICO Pelangi Indah Canindo Tbk --U3---2 740 840 675 750 10 1,841,100 1,381,670,500 247 115.385 750 T/J 1,500 735 B 6,500 487 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 920 915 915 915 -5 2,700 2,470,500 4 178.537 920 J 101,000 915 T/B 1,700 488 PKPK Perdana Karya Perkasa Tbk --U2---2 65 73 61 63 -2 13,240,700 897,037,200 1,346 15.750 63 T/J 239,200 62 B 116,300 489 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 490 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 0 0 3,150 0 0 0 0 1,307.108 3,150 J 300 2,980 B 3,000 491 PMJS Putra Mandiri Jembar Tbk. --U9---2 134 140 131 134 0 994,400 132,865,600 313 107.200 134 T/J 5,800 131 B 217,600 492 PNBN Bank Pan Indonesia Tbk --M8K--1 1,165 1,165 1,140 1,150 -15 1,616,400 1,865,099,500 203 1,914.752 1,160 J 67,900 1,150 T/B 315,700 493 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 800 40,000 5 50.000 50 T/J 5,968,200 0 B 0 494 PNIN Paninvest Tbk. --U8---1 1,010 1,020 1,000 1,000 -10 342,700 343,941,500 39 1,063.377 1,010 J 13,500 995 B 22,600 495 PNLF Panin Financial Tbk. --S8K--1 268 270 264 266 -2 15,990,100 4,256,111,400 392 287.505 266 T/J 347,800 264 B 704,900 496 PNSE Pudjiadi & Sons Tbk. --U9---2 414 0 0 414 0 0 0 0 206.859 500 J 400 318 B 400 497 POLA Pool Advista Finance Tbk. --U8---2 129 142 125 135 6 1,049,700 139,863,000 189 100.000 138 J 1,100 135 T/B 4,150,000 498 POLI Pollux Investasi Internasional Tbk. --U6---2 1,380 1,400 1,050 1,050 -330 1,000 1,222,000 7 64.220 1,395 J 200 1,050 T/B 1,100 499 POLL Pollux Properti Indonesia Tbk. --U6---1 10,500 10,550 10,500 10,525 25 379,600 3,986,055,000 1,225 1,711.382 10,525 T/J 1,100 10,500 B 3,900 500 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,130 J 1,300 1,620 B 500 501 POLY Asia Pacific Fibers Tbk --U4---2 59 61 55 55 -4 3,017,300 171,349,600 250 0.472 57 J 85,900 55 T/B 11,900 502 POOL Pool Advista Indonesia Tbk. --D9---2 156 0 0 156 0 0 0 0 99.016 0 J 0 0 B 0 503 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 600 500 590 90 900 497,500 8 110.280 590 T/J 900 505 B 100 504 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 30,200 1,510,000 10 33.333 50 T/J 12,006,700 0 B 0 505 POWR Cikarang Listrindo Tbk. --M7---2 895 900 865 890 -5 1,646,300 1,470,057,000 120 59.333 890 T/J 178,200 885 B 700 506 PPRE PP Presisi Tbk. --U7---1 199 200 188 191 -8 11,132,900 2,180,181,600 2,863 44.419 192 J 359,200 191 T/B 50,100 507 PPRO PP Properti Tbk. --S6K--1 57 57 55 56 -1 40,310,900 2,254,385,000 788 121.081 56 T/J 8,428,200 55 B 31,759,800 508 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 135 135 135 0 100 13,500 1 76.001 145 J 150,000 125 B 51,000 509 PRDA Prodia Widyahusada Tbk. --U9---1 3,700 3,700 3,650 3,690 -10 24,500 90,386,000 11 56.769 3,700 J 100 3,690 T/B 256,100 510 PRIM Royal Prima Tbk. --U9---2 326 360 270 338 12 274,300 87,388,600 53 67.600 340 J 300,000 294 B 300 511 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 262 244 262 18 87,741,400 21,993,827,000 2,259 850.015 264 J 1,100,700 262 T/B 774,000 512 PSDN Prasidha Aneka Niaga Tbk --U5---2 181 179 121 121 -60 167,700 29,174,700 4 12.100 177 J 500 121 T/B 17,000 513 PSGO Palma Serasih Tbk. --U5---2 159 164 151 157 -2 87,400 13,631,600 81 149.524 155 J 2,600 151 B 17,400 514 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 32,825,000 0 B 0 515 PSSI Pelita Samudera Shipping Tbk. --U7---1 169 169 165 166 -3 47,800 7,923,500 16 122.963 166 T/J 15,700 165 B 75,700 516 PTBA Bukit Asam Tbk. --S2BXO1 2,330 2,330 2,240 2,240 -90 30,619,900 69,368,703,000 5,046 1,947.826 2,250 J 65,400 2,240 T/B 1,210,900 517 PTIS Indo Straits Tbk. --U7---1 80 0 0 80 0 0 0 0 8.421 99 J 7,400 80 B 15,000 518 PTPP PP (Persero) Tbk. --S6XXO1 1,435 1,450 1,380 1,395 -40 14,315,500 19,989,559,500 2,459 262.218 1,395 T/J 362,600 1,390 B 36,600 519 PTRO Petrosea Tbk. --S2---1 1,545 1,550 1,525 1,535 -10 633,600 969,889,500 102 1,228.000 1,545 J 9,000 1,535 T/B 8,100 520 PTSN Sat Nusapersada Tbk --M4---1 246 248 240 242 -4 370,600 90,575,400 51 125.173 246 J 100 242 T/B 28,700 521 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 522 PUDP Pudjiadi Prestige Tbk. --U9---1 326 0 0 326 0 0 0 0 40.661 316 J 300 306 B 200 523 PURA Putra Rajawali Kencana Tbk. --U7---2 178 240 180 240 62 139,488,300 31,247,730,200 12,951 228.571 0 J 0 240 T/B 14,205,300 524 PURE Trinitan Metals and Minerals Tbk. --U3---1 218 224 206 208 -10 4,817,900 1,019,724,800 655 69.333 210 J 193,800 208 T/B 60,600 525 PWON Pakuwon Jati Tbk. --S6B3O1 545 550 535 535 -10 19,097,100 10,273,336,500 2,094 2,062.531 540 J 1,416,800 535 T/B 1,419,900 526 PYFA Pyridam Farma Tbk --U5---2 185 0 0 185 0 0 0 0 181.301 195 J 200 180 B 100 527 PZZA Sarimelati Kencana Tbk. --U9---1 1,005 1,025 1,000 1,000 -5 346,800 349,587,500 121 90.909 1,010 J 1,000 1,000 T/B 100 528 RAJA Rukun Raharja Tbk. --S7---1 140 143 139 139 -1 333,700 46,743,800 109 477.466 140 J 76,700 139 T/B 16,300 529 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,085 1,105 1,065 1,080 -5 2,357,100 2,551,467,500 841 675.000 1,085 J 434,600 1,080 T/B 96,600 530 RANC Supra Boga Lestari Tbk. --U9---1 312 314 310 314 2 106,700 33,099,200 9 62.800 318 J 100 314 T/B 600 531 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 70 77 69 70 0 452,700 32,239,100 316 22.392 70 T/J 19,500 69 B 46,500 532 RDTX Roda Vivatex Tbk --U6---1 5,025 5,100 5,100 5,100 75 600 3,060,000 2 268.677 5,500 J 5,000 5,100 T/B 600 533 REAL Repower Asia Indonesia Tbk. --U6---2 294 366 276 366 72 30,998,100 10,418,521,600 11,768 366.000 0 J 0 366 T/B 904,400 534 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 169 117 117 117 -52 100 11,700 1 54.000 196 J 200 117 T/B 6,300 535 RICY Ricky Putra Globalindo Tbk --U4---1 153 154 154 154 1 100 15,400 1 24.459 154 T/J 2,200 140 B 300 536 RIGS Rig Tenders Indonesia Tbk. --U7---2 204 202 200 200 -4 71,600 14,360,000 5 81.950 212 J 100 202 B 10,000 537 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 50 J 142,091,800 0 B 0 538 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 520 520 500 510 -10 375,100 194,361,000 66 312.883 510 T/J 5,300 500 B 400 539 RMBA Bentoel Internasional Investama Tbk. --U5---1 322 320 300 320 -2 300 94,000 2 2,503.912 320 T/J 700 302 B 2,200 540 RODA Pikko Land Development Tbk. --U6---2 53 54 50 50 -3 28,983,000 1,454,352,600 344 79.834 51 J 1,014,000 50 T/B 368,300 541 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,285 1,295 1,280 1,295 10 25,500 32,920,500 18 507.843 1,295 T/J 1,800 1,290 B 800 542 RUIS Radiant Utama Interinsco Tbk. --U2---2 224 222 222 222 -2 900 199,800 1 88.800 230 J 350,800 222 T/B 59,100 543 SAFE Steady Safe Tbk --U7---2 208 212 204 208 0 327,700 67,710,200 69 20.941 210 J 9,600 204 B 20,000 544 SAME Sarana Meditama Metropolitan Tbk. --U9---2 200 216 180 180 -20 120,100 23,623,200 13 225.000 199 J 3,100 180 T/B 300 545 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 940 J 151,600 710 B 1,200 546 SATU Kota Satu Properti Tbk. --U6---2 73 73 58 58 -15 3,550,300 226,937,800 264 49.573 60 J 148,300 58 T/B 238,600 547 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 548 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,000 9,200 0 7,500 68,350,000 6 5,935.484 9,200 T/J 19,800 9,050 B 100 549 SCMA Surya Citra Media Tbk. --S9XXO1 1,500 1,515 1,470 1,475 -25 19,740,100 29,383,414,000 1,707 667.261 1,480 J 200 1,475 T/B 175,200 550 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 0 551 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 100 5,000 1 27.536 50 T/J 3,091,400 0 B 0 552 SDPC Millennium Pharmacon International Tbk. --U9---1 112 114 84 92 -20 12,376,700 1,132,005,700 798 61.412 93 J 1,000 92 T/B 48,200 553 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 800 795 800 50 1,000 799,500 2 894.805 800 T/J 30,900 790 B 1,000 554 SFAN Surya Fajar Capital Tbk. --U9---2 985 980 965 965 -20 41,700 40,543,000 24 513.298 965 T/J 3,400 960 B 12,500 555 SGRO Sampoerna Agro Tbk. --U1---1 2,400 0 0 2,400 0 0 0 0 102.564 2,450 J 9,900 2,380 B 100 556 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,140 0 0 3,140 0 0 0 0 145.918 2,850 J 1,300 2,430 B 100 557 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 750 740 745 -5 242,400 181,498,000 25 532.143 745 T/J 1,200 740 B 13,500 558 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,200 1,200 1,185 1,195 -5 1,632,400 1,949,360,000 667 206.034 1,195 T/J 48,600 1,190 B 24,300 559 SILO Siloam International Hospitals Tbk. --M9---1 6,600 6,600 6,525 6,600 0 81,200 535,252,500 135 74.959 6,600 T/J 16,100 6,525 B 200 560 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 50 J 11,134,100 0 B 0 561 SIMP Salim Ivomas Pratama Tbk. --M1---1 376 384 376 378 2 4,686,500 1,774,764,600 359 34.364 380 J 520,500 378 T/B 214,800 562 SINI Singaraja Putra Tbk. --U3---2 1,310 1,445 1,195 1,440 130 78,600 101,503,000 40 1,333.333 1,400 J 3,800 1,230 B 600 563 SIPD Sierad Produce Tbk. --U3---2 835 995 990 990 155 10,100 10,039,500 4 1.100 990 T/J 8,900 895 B 200 564 SKBM Sekar Bumi Tbk. --U5---2 352 352 352 352 0 2,200 774,400 2 306.087 352 T/J 7,800 350 B 1,600 565 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 566 SKRN Superkrane Mitra Utama Tbk. --S6---2 520 540 520 540 20 126,200 65,936,500 26 77.143 545 J 20,100 525 B 76,900 567 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 60 67 60 61 1 8,904,900 561,310,700 882 16.267 62 J 54,600 60 B 90,800 568 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,890 4,990 4,780 4,830 -60 13,900 67,752,000 27 4,200.000 4,830 T/J 400 4,790 B 1,300 569 SMAR Smart Tbk. --U1---2 3,740 3,750 3,740 3,740 0 900 3,370,000 4 1,235.710 3,890 J 600 3,750 B 300 570 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 354 354 334 334 -20 7,495,600 2,549,640,200 871 59.643 336 J 224,800 334 T/B 369,700 571 SMCB Solusi Bangun Indonesia Tbk. --U3---1 995 995 990 990 -5 75,500 74,861,500 22 1,195.652 995 J 9,800 990 T/B 12,700 572 SMDM Suryamas Dutamakmur Tbk. --U6---2 123 120 112 120 -3 3,400 381,600 2 15.204 120 T/J 9,900 116 B 200 573 SMDR Samudera Indonesia Tbk. --U7---1 224 228 226 228 4 93,800 21,205,000 30 915.001 228 T/J 4,100 226 B 100 574 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,300 12,450 12,150 12,300 0 3,721,400 45,846,472,500 3,199 4,280.047 12,325 J 350,200 12,300 T/B 990,900 575 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 210 216 210 210 0 54,200 11,423,400 99 108.808 212 J 400 210 T/B 272,500 576 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 0 0 15,225 0 0 0 0 1,134.949 15,500 J 500 0 B 0 577 SMMT Golden Eagle Energy Tbk. --U2---2 110 112 110 112 2 49,700 5,467,400 6 262.025 112 T/J 26,800 107 B 1,000 578 SMRA Summarecon Agung Tbk. --S6K--1 910 910 860 865 -45 21,165,300 18,598,417,000 2,015 1,421.295 870 J 160,000 865 T/B 2,188,000 579 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 580 SMSM Selamat Sempurna Tbk. --S4K--1 1,365 1,370 1,360 1,370 5 1,057,300 1,442,681,500 288 3,659.286 1,375 J 23,200 1,365 B 500 581 SOCI Soechi Lines Tbk. --M7---1 153 156 149 150 -3 4,296,700 652,018,300 510 27.273 151 J 52,500 150 T/B 102,600 582 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,850 J 100 4,300 B 200 583 SOSS Shield On Service Tbk. --U9---2 398 0 0 398 0 0 0 0 144.203 394 J 100 306 B 300 584 SOTS Satria Mega Kencana Tbk. --U9---2 242 0 0 242 0 0 0 0 146.667 238 J 200 0 B 0 585 SPMA Suparma Tbk. --U3---1 310 310 298 298 -12 12,300 3,720,800 11 133.584 298 T/J 1,600 294 B 12,000 586 SPTO Surya Pertiwi Tbk. --S9---2 850 855 850 850 0 3,061,300 2,602,105,500 104 73.276 855 J 418,800 850 T/B 839,300 587 SQMI Wilton Makmur Indonesia Tbk. --U9---2 264 290 262 284 20 27,317,400 7,646,660,800 3,160 161.384 286 J 829,400 284 T/B 198,000 588 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 272 262 260 260 -12 88,600 23,205,600 14 277.478 262 J 2,800 260 T/B 4,500 589 SRIL Sri Rejeki Isman Tbk. --S4LKO1 238 242 236 236 -2 8,632,200 2,053,999,800 700 98.333 238 J 186,500 236 T/B 389,100 590 SRSN Indo Acidatama Tbk --U3---1 55 56 54 55 0 5,284,600 290,682,500 78 10.017 55 T/J 241,200 54 B 325,700 591 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 3,670 3,650 3,650 -20 15,600 56,954,000 8 66.364 3,740 J 600 3,650 T/B 100 592 SSIA Surya Semesta Internusa Tbk. --S6K--1 665 685 660 685 20 42,162,800 28,490,525,000 1,846 281.026 685 T/J 349,800 680 B 187,000 593 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 795 775 780 -15 20,047,100 15,801,454,000 317 116.418 780 T/J 49,800 775 B 393,300 594 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 500 J 50,000 382 B 6,000 595 STAR Buana Artha Anugerah Tbk. --U4---1 160 160 150 159 -1 408,600 64,925,000 31 155.882 159 T/J 59,900 152 B 100 596 STTP Siantar Top Tbk. --U5---2 4,250 4,000 3,950 4,000 -250 66,000 263,984,000 40 2,363.647 0 J 0 3,600 B 2,000 597 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 598 SULI SLJ Global Tbk. --U3---1 50 51 50 51 1 1,513,300 75,665,200 14 0.729 51 T/J 1,207,200 50 B 688,300 599 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,240 0 0 3,240 0 0 0 0 99.509 3,240 J 100 0 B 0 600 SURE Super Energy Tbk. --U2---2 3,000 0 0 3,000 0 0 0 0 1,935.484 3,000 J 40,300 2,990 B 2,800 601 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 91 86 87 -3 666,700 58,849,300 120 54.375 89 J 69,600 87 T/B 26,300 602 TALF Tunas Alfin Tbk. --U3---2 264 0 0 264 0 0 0 0 66.835 264 J 1,700 206 B 2,000 603 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 260 264 200 250 -10 23,372,900 5,784,347,600 919 2,284.148 250 T/J 21,000 230 B 900 604 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 605 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 61,431,400 0 B 0 606 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,190 1,195 1,150 1,170 -20 65,572,200 77,630,323,000 3,313 288.889 1,170 T/J 349,700 1,165 B 180,100 607 TBLA Tunas Baru Lampung Tbk. --S5K--1 855 890 855 865 10 580,100 505,107,500 272 196.971 870 J 3,900 865 T/B 71,600 608 TBMS Tembaga Mulia Semanan Tbk. --U3---2 845 0 0 845 0 0 0 0 119.858 840 J 300 635 B 300 609 TCID Mandom Indonesia Tbk. --U5---1 9,950 9,900 9,800 9,800 -150 3,500 34,320,000 8 961.237 9,800 T/J 700 9,700 B 1,100 610 TCPI Transcoal Pacific Tbk. --U7---2 5,825 6,225 5,750 6,175 350 5,988,800 35,874,487,500 7,247 4,474.638 6,200 J 1,100 6,175 T/B 46,600 611 TDPM Tridomain Performance Materials Tbk. --U3---1 199 208 190 200 1 3,492,400 698,549,000 20 87.719 200 T/J 99,900 190 B 4,300 612 TEBE Dana Brata Luhur Tbk. --U7---2 1,810 1,820 1,805 1,805 -5 3,872,600 7,014,568,500 979 164.840 1,810 J 66,800 1,805 T/B 54,300 613 TELE Tiphone Mobile Indonesia Tbk. --M9---1 226 230 214 216 -10 42,611,700 9,344,637,400 2,212 69.677 218 J 996,300 216 T/B 121,800 614 TFAS Telefast Indonesia Tbk. --U9---2 150 172 148 160 10 284,500 45,720,100 99 88.889 158 J 40,000 150 B 1,300 615 TFCO Tifico Fiber Indonesia Tbk. --U4---2 428 430 428 430 2 300 128,800 3 97.444 480 J 100 430 T/B 3,100 616 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 0 0 5,000 0 0 0 0 4,108.801 6,000 J 100 0 B 0 617 TGRA Terregra Asia Energy Tbk. --U7---1 105 112 105 108 3 2,114,600 229,461,400 425 54.000 109 J 26,800 108 T/B 193,700 618 TIFA Tifa Finance Tbk. --U8---2 222 0 0 222 0 0 0 0 111.000 220 J 5,000 212 B 50,000 619 TINS Timah Tbk. --S2K--1 740 750 730 735 -5 7,398,400 5,472,737,000 674 375.581 740 J 604,900 730 B 212,400 620 TIRA Tira Austenite Tbk --U9---2 282 0 0 282 0 0 0 0 126.564 282 J 12,000 262 B 100 621 TIRT Tirta Mahakam Resources Tbk --U3---1 53 53 53 53 0 100 5,300 1 24.229 53 T/J 9,800 52 B 100 622 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,900 10,000 9,500 9,550 -350 1,048,700 10,144,165,000 1,857 590.460 9,550 T/J 5,400 9,525 B 100 623 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,900 3,910 3,850 3,860 -40 60,391,600 233,945,204,000 5,412 2,028.536 3,860 T/J 223,300 3,850 B 505,700 624 TMAS Temas Tbk. --M7---1 94 96 92 92 -2 1,116,600 104,766,600 98 211.601 93 J 49,800 92 T/B 65,600 625 TMPO Tempo Intimedia Tbk. --U9---2 155 0 0 155 0 0 0 0 53.845 154 J 700 139 B 2,000 626 TNCA Trimuda Nuansa Citra Tbk. --M7---2 266 266 266 266 0 900 239,400 2 177.333 266 T/J 35,800 220 B 100 627 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 352 310 350 -4 210,100 73,731,000 5 73.858 350 T/J 90,000 334 B 100,200 628 TOPS Totalindo Eka Persada Tbk. --U6K--1 184 184 168 170 -14 1,216,400 213,604,700 209 273.615 178 J 6,000 170 T/B 13,000 629 TOTL Total Bangun Persada Tbk. --S6---1 410 414 408 410 0 4,751,100 1,948,505,000 91 147.362 410 T/J 10,900 408 B 19,900 630 TOTO Surya Toto Indonesia Tbk. --U3---2 260 264 262 264 4 18,200 4,780,800 15 856.392 264 T/J 46,000 262 B 6,900 631 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 845 850 830 840 -5 44,578,000 37,343,030,500 10,765 4,001.334 840 T/J 6,060,200 835 B 2,900 632 TPIA Chandra Asri Petrochemical Tbk. --U3XXO2 9,075 9,125 8,900 8,925 -150 8,303,900 74,712,370,000 1,812 2,063.989 8,975 J 6,600 8,925 T/B 16,900 633 TPMA Trans Power Marine Tbk. --U7---2 288 288 286 288 0 1,086,600 312,940,400 8 125.217 290 J 1,541,500 286 B 19,800 634 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 635 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 636 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 142 140 140 5 600 85,000 2 141.079 139 J 100,000 137 B 20,000 637 TRIN Perintis Triniti Properti Tbk. --U6---2 260 266 248 248 -12 7,300,000 1,847,392,400 542 124.000 248 T/J 45,200 246 B 81,000 638 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 639 TRIS Trisula International Tbk. --U4---2 298 302 298 300 2 1,389,100 415,891,400 176 100.000 300 T/J 123,900 298 B 208,000 640 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 400 J 11,500 382 B 200,000 641 TRUK Guna Timur Raya Tbk. --S7---2 95 97 94 95 0 201,800 19,101,400 10 41.304 95 T/J 1,300 94 B 71,100 642 TRUS Trust Finance Indonesia Tbk --U8---2 300 0 0 300 0 0 0 0 352.941 290 J 12,400 282 B 100 643 TSPC Tempo Scan Pacific Tbk. --U5---1 1,335 1,320 1,295 1,295 -40 180,900 236,325,500 53 231.019 1,300 J 10,000 1,295 T/B 100 644 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,400 3,400 3,390 3,390 -10 2,100 7,120,000 2 88.052 3,390 T/J 3,000 2,650 B 200 645 TURI Tunas Ridean Tbk. --U9---1 1,025 1,090 900 925 -100 1,519,400 1,397,050,000 42 2,055.556 935 J 14,700 925 T/B 7,400 646 UCID Uni-Charm Indonesia Tbk. --U4---1 1,880 1,880 1,860 1,860 -20 1,193,600 2,221,599,500 283 124.000 1,865 J 7,000 1,860 T/B 60,600 647 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,575 1,635 1,570 1,635 60 1,450,300 2,351,638,000 374 3,170.079 1,635 T/J 76,100 1,630 B 12,700 648 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,820 0 0 3,820 0 0 0 0 141.478 3,780 J 100 3,500 B 100 649 UNIT Nusantara Inti Corpora Tbk --U4---2 168 167 167 167 -1 1,900 317,300 2 4.145 167 T/J 3,000 159 B 1,000 650 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 99 99 92 96 -3 45,800 4,380,300 19 4.559 97 J 71,100 95 B 5,000 651 UNTR United Tractors Tbk. --S9BXO1 20,025 20,050 19,750 19,975 -50 2,561,900 51,134,242,500 3,582 23,779.762 19,975 T/J 32,800 19,950 B 300 652 UNVR Unilever Indonesia Tbk. --M5BXO1 8,250 8,250 8,150 8,225 -25 4,297,800 35,263,062,500 2,985 210,573.477 8,225 T/J 73,400 8,200 B 4,700 653 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,820 1,820 1,815 1,815 -5 10,700 19,449,500 8 151.250 1,815 T/J 21,600 1,810 B 1,400 654 VICO Victoria Investama Tbk. --U8---1 102 113 103 112 10 39,600 4,164,500 8 89.600 111 J 11,100 107 B 1,500 655 VINS Victoria Insurance Tbk. --U8---2 118 119 117 119 1 273,700 32,286,300 32 113.333 118 J 5,500 117 B 2,500 656 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 66,501,000 3,325,050,000 849 16.667 50 T/J 11,210,300 0 B 0 657 VOKS Voksel Electric Tbk. --U4---1 270 282 262 278 8 100,100 27,888,400 20 122.974 276 J 3,700 266 B 3,000 658 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 130 J 11,300 87 B 3,000 659 WAPO Wahana Pronatural Tbk. --U9---2 80 84 84 84 4 100 8,400 1 48.000 84 T/J 9,400 79 B 103,000 660 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 282 284 274 274 -8 5,437,900 1,509,335,200 632 94.483 276 J 163,300 274 T/B 1,265,400 661 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 150 151 0 2,043,700 307,271,600 203 65.917 151 T/J 122,100 150 B 9,500 662 WICO Wicaksana Overseas International Tbk. --U9---2 550 505 500 500 -50 500 252,000 5 25.846 500 T/J 100 498 B 200 663 WIIM Wismilak Inti Makmur Tbk. --S5---1 150 152 146 146 -4 1,788,500 264,024,500 138 22.462 148 J 142,100 146 T/B 527,700 664 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,985 1,985 1,920 1,930 -55 6,458,200 12,547,490,500 2,025 496.076 1,930 T/J 59,000 1,925 B 26,400 665 WINS Wintermar Offshore Marine Tbk. --U7---1 101 102 98 100 -1 47,144,800 4,706,431,700 79 27.043 100 T/J 3,889,900 99 B 151,300 666 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 262 264 254 264 2 77,400 19,759,800 10 40.023 264 T/J 4,900 260 B 1,200 667 WOOD Integra Indocabinet Tbk. --S5K--1 482 486 462 464 -18 12,154,500 5,723,587,600 1,366 178.462 464 T/J 26,300 462 B 46,200 668 WOWS Ginting Jaya Energi Tbk. --U2---2 135 141 130 135 0 3,858,100 526,124,300 440 30.000 135 T/J 20,200 134 B 497,500 669 WSBP Waskita Beton Precast Tbk. --S3K--1 270 274 266 266 -4 22,325,400 5,975,334,800 1,319 54.286 268 J 1,798,900 266 T/B 515,900 670 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,305 1,310 1,250 1,255 -50 19,165,100 24,288,511,500 2,471 338.731 1,255 T/J 58,000 1,250 B 1,262,700 671 WTON Wijaya Karya Beton Tbk. --S3K--1 402 404 382 382 -20 10,591,400 4,118,726,000 1,176 64.746 384 J 627,800 382 T/B 58,600 672 YELO Yelooo Integra Datanet Tbk. --S9---2 72 75 69 72 0 4,121,300 296,953,900 399 19.149 72 T/J 73,000 71 B 335,000 673 YPAS Yanaprima Hastapersada Tbk --U3---2 535 530 530 530 -5 3,000 1,590,000 2 97.248 404 J 100 402 B 3,300 674 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 169 220 140 200 31 6,500 1,244,000 7 94.884 210 J 100 200 T/B 100 675 ZBRA Zebra Nusantara Tbk --U9---2 77 82 73 74 -3 663,700 51,163,100 76 42.861 80 J 16,100 74 T/B 3,000 676 ZINC Kapuas Prima Coal Tbk. --U2---2 364 370 348 348 -16 68,248,100 24,896,984,600 1,578 1,240.597 348 T/J 46,500 346 B 612,900 677 ZONE Mega Perintis Tbk. --U4---2 498 498 494 496 -2 438,100 217,574,200 59 166.443 496 T/J 21,300 494 B 1,200 Total 3,494,104,200 4,124,897,074,700 395,348 4,146,130,100 220,687,400 Jakarta, 30 January 2020 Trading Division