List of Securities Quotation: (Reguler Market) Date: Thursday, 08 October 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. 10,375 10,675 10,400 10,675 300 1,173,100 12,420,212,500 973 867.210 10,700 J 105,300 10,675 T/B 8,900 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 117,500 5,875,000 31 87.719 50 T/J 4,524,200 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,575 0 0 6,575 0 0 0 0 1,501.076 6,525 J 500 0 B 0 4 ABMM ABM Investama Tbk. 855 855 850 855 0 2,500 2,135,500 3 22.800 855 T/J 7,800 805 B 500 5 ACES Ace Hardware Indonesia Tbk. 1,545 1,565 1,515 1,560 15 11,935,600 18,430,639,500 4,920 1,902.439 1,560 T/J 226,200 1,540 B 5,000 6 ACST Acset Indonusa Tbk. 210 216 202 204 -6 99,616,100 20,726,311,000 4,278 15.066 206 J 256,600 204 T/B 7,876,400 7 ADES Akasha Wira International Tbk. 1,190 1,235 1,180 1,180 -10 156,800 189,115,000 104 61.299 1,190 J 4,900 1,180 T/B 10,500 8 ADHI Adhi Karya (Persero) Tbk. 525 545 525 540 15 5,906,500 3,167,591,000 983 424.085 540 T/J 817,600 535 B 113,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,400 7,525 7,375 7,500 100 25,300 188,137,500 83 322.581 7,500 T/J 500 7,475 B 200 10 ADMG Polychem Indonesia Tbk 133 150 131 141 8 24,853,300 3,545,737,600 2,129 12.585 142 J 149,800 141 T/B 326,800 11 ADRO Adaro Energy Tbk. 1,130 1,155 1,125 1,130 0 72,357,800 82,166,056,500 7,025 102.727 1,130 T/J 322,400 1,125 B 1,732,200 12 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 2,500 1,250,000 4 454.545 498 J 500 0 B 0 13 AGII Aneka Gas Industri Tbk. 510 510 500 500 -10 45,800 23,068,500 30 45.455 505 J 11,200 500 T/B 462,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 340 330 332 0 31,974,000 10,692,612,200 2,028 542.413 334 J 893,100 332 T/B 5,497,400 15 AGRS Bank IBK Indonesia Tbk. 183 180 180 180 -3 10,000 1,800,000 1 163.636 182 J 4,000 171 B 2,500 16 AHAP Asuransi Harta Aman Pratama Tbk. 61 74 61 62 1 11,100,700 736,102,900 1,083 233.759 63 J 44,000 62 T/B 132,400 17 AIMS Akbar Indo Makmur Stimec Tbk 152 152 152 152 0 100 15,200 1 121.600 152 T/J 800 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 220 226 210 212 -8 70,256,100 15,154,561,600 3,813 25.804 214 J 811,700 212 T/B 755,000 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,036,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 310 308 308 308 -2 200 61,600 2 40.628 308 T/J 39,600 300 B 100 21 AKRA AKR Corporindo Tbk. 2,600 2,640 2,600 2,610 10 10,256,800 26,832,035,000 981 2,080.162 2,620 J 52,000 2,610 T/B 20,800 22 AKSI Maming Enam Sembilan Mineral Tbk. 452 550 452 452 0 153,400 75,837,600 111 226.000 496 J 100 452 T/B 12,200 23 ALDO Alkindo Naratama Tbk. 396 396 396 396 0 100,200 39,679,200 2 290.231 394 J 10,000 370 B 8,000 24 ALKA Alakasa Industrindo Tbk 212 214 214 214 2 1,300 278,200 6 36.027 218 J 100 214 T/B 14,800 25 ALMI Alumindo Light Metal Industry Tbk. 197 197 190 191 -6 4,200 806,500 6 29.385 210 J 500 192 B 2,100 26 ALTO Tri Banyan Tirta Tbk. 294 294 280 284 -10 4,100 1,198,600 5 141.889 294 J 4,100 284 T/B 200 27 AMAG Asuransi Multi Artha Guna Tbk. 198 198 196 196 -2 79,900 15,670,000 13 186.667 198 J 5,400 196 T/B 2,600 28 AMAN Makmur Berkah Amanda Tbk. 298 306 298 306 8 876,800 263,617,000 55 278.182 306 T/J 169,000 304 B 3,200 29 AMAR Bank Amar Indonesia Tbk. 300 306 296 296 -4 76,500 22,713,000 19 170.115 306 J 10,700 296 T/B 48,500 30 AMFG Asahimas Flat Glass Tbk. 2,330 2,330 2,330 2,330 0 1,000 2,330,000 2 95.102 2,450 J 217,500 2,350 B 20,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 310 276 290 12 11,900 3,484,000 27 226.562 290 T/J 2,600 276 B 3,000 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,020 2,050 2,040 2,050 30 511,800 1,046,170,000 267 107.895 2,080 J 900 2,030 B 1,100 33 AMRT Sumber Alfaria Trijaya Tbk. 685 690 680 685 0 40,700 27,743,000 74 1,747.939 685 T/J 112,700 675 B 23,600 34 ANDI Andira Agro Tbk. 50 50 50 50 0 66,600 3,330,000 25 125.000 50 T/J 33,488,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 500 505 505 505 5 500 252,500 1 42.083 550 J 22,000 505 T/B 200 36 ANTM Aneka Tambang Tbk. 715 730 715 720 5 28,843,100 20,771,472,500 3,165 474.715 725 J 1,113,300 720 T/B 34,100 37 APEX Apexindo Pratama Duta Tbk. 142 152 140 145 3 10,200 1,516,100 12 9.283 146 J 1,100 141 B 1,700 38 APIC Pacific Strategic Financial Tbk. 900 900 885 885 -15 43,000,200 38,610,830,000 1,825 941.329 890 J 15,600 885 T/B 27,300 39 APII Arita Prima Indonesia Tbk. 158 159 158 159 1 800 126,500 4 72.273 159 T/J 4,100 152 B 3,100 40 APLI Asiaplast Industries Tbk. 100 114 93 114 14 1,700 168,800 11 95.000 111 J 200 96 B 1,500 41 APLN Agung Podomoro Land Tbk. 96 102 96 101 5 131,580,600 13,168,595,800 3,984 27.671 102 J 3,947,100 101 T/B 764,200 42 ARGO Argo Pantes Tbk 2,000 2,490 1,860 1,860 -140 15,600 35,150,000 34 46.734 1,860 T/J 600 0 B 0 43 ARII Atlas Resources Tbk. 440 440 440 440 0 200 88,000 1 29.333 440 T/J 34,800 424 B 300 44 ARKA Arkha Jayanti Persada Tbk. 103 105 96 96 -7 13,344,600 1,323,122,700 1,752 40.678 96 T/J 211,900 0 B 0 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 450 456 448 452 2 347,200 156,795,400 25 3,072.113 452 T/J 95,100 448 B 3,000 47 ARTA Arthavest Tbk 310 310 310 310 0 100 31,000 1 179.825 306 J 300 298 B 300 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,810 2,820 2,800 2,800 -10 76,400 214,296,000 38 14,111.481 2,810 J 34,500 2,800 T/B 201,400 50 ASBI Asuransi Bintang Tbk. 362 0 0 362 0 0 0 0 274.805 360 J 50,300 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. 900 0 0 900 0 0 0 0 265.840 935 J 200 900 B 1,000 52 ASGR Astra Graphia Tbk. 725 735 725 730 5 110,900 81,087,500 58 151.352 730 T/J 2,300 725 B 65,300 53 ASII Astra International Tbk. 4,630 4,770 4,630 4,750 120 32,946,600 155,470,605,000 7,930 3,396.812 4,750 T/J 138,000 4,740 B 69,200 54 ASJT Asuransi Jasa Tania Tbk. 106 112 101 105 -1 146,900 15,121,200 22 70.000 109 J 11,600 103 B 20,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,060 1,050 1,055 5 14,800 15,602,000 19 1,953.704 1,055 T/J 400 1,050 B 1,100 56 ASPI Andalan Sakti Primaindo Tbk. 114 118 111 115 1 231,700 26,815,900 71 109.524 115 T/J 96,200 114 B 5,100 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 13 14 13 13 0 9,493,700 126,590,600 55 1,300.000 13 T/J 82,600 12 B 4,156,400 58 ASRI Alam Sutera Realty Tbk. 112 114 111 113 1 84,580,800 9,546,079,400 2,058 107.619 114 J 4,453,700 113 T/B 61,200 59 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,700 J 5,000 1,610 B 300 60 ASSA Adi Sarana Armada Tbk. 498 510 498 500 2 5,290,900 2,664,618,700 307 128.205 505 J 299,000 500 T/B 227,500 61 ATIC Anabatic Technologies Tbk. 555 675 525 550 -5 10,900 6,770,000 21 78.571 575 J 200 550 T/B 1,200 62 AUTO Astra Otoparts Tbk. 850 860 850 850 0 283,800 241,517,000 127 768.744 855 J 305,300 845 B 156,800 63 AYLS Agro Yasa Lestari Tbk. 50 52 50 50 0 5,777,500 290,897,700 334 50.000 50 T/J 5,985,000 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 6 7 5 6 0 9,256,200 53,619,800 157 600.000 6 T/J 2,178,000 5 B 2,760,200 65 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,200 110,000 6 57.388 50 T/J 21,912,000 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 22 22 22 22 0 100 2,200 1 2,200.000 30 J 2,200 23 B 900 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 8 8 6 6 -2 77,600 555,800 3 600.000 7 J 1,000 6 T/B 1,384,600 68 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 600 238,800 2 293.435 402 J 10,000 398 T/B 34,600 69 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 1 B 200,000 70 BAJA Saranacentral Bajatama Tbk. 109 135 102 102 -7 25,818,500 2,958,509,900 1,678 40.800 102 T/J 3,203,800 0 B 0 71 BALI Bali Towerindo Sentra Tbk. 910 950 860 950 40 2,700 2,546,000 6 1,187.500 950 T/J 6,200 860 B 9,800 72 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 651,200 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 21,600 1,080,000 33 33.333 50 T/J 57,357,200 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 3 3 2 2 -1 1,701,100 3,828,100 30 200.000 3 J 68,111,800 2 T/B 39,935,500 75 BATA Sepatu Bata Tbk. 645 0 0 645 0 0 0 0 8,365.759 640 J 12,000 610 B 100 76 BAYU Bayu Buana Tbk 1,195 1,195 1,195 1,195 0 100 119,500 1 147.402 1,195 T/J 1,300 0 B 0 77 BBCA Bank Central Asia Tbk. 28,775 29,000 28,550 28,900 125 15,476,900 445,778,367,500 12,438 16,514.286 28,900 T/J 1,322,700 28,850 B 14,600 78 BBHI Bank Harda Internasional Tbk. 159 168 154 161 2 94,000 15,386,000 65 128.800 164 J 1,500 160 B 139,600 79 BBKP Bank Bukopin Tbk. 214 220 214 216 2 86,827,400 18,759,077,600 2,450 64.771 216 T/J 10,834,600 214 B 9,313,700 80 BBLD Buana Finance Tbk. 340 0 0 340 0 0 0 0 135.122 376 J 400 332 B 1,000 81 BBMD Bank Mestika Dharma Tbk. 1,575 0 0 1,575 0 0 0 0 114.130 1,545 J 8,900 0 B 0 82 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,720 4,650 4,670 0 21,083,400 98,575,720,000 5,909 22.461 4,680 J 89,600 4,670 T/B 52,900 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,120 3,170 3,110 3,150 30 123,924,000 388,895,968,000 14,663 3,600.000 3,150 T/J 6,840,400 3,140 B 125,400 84 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 85 BBSI Bank Bisnis Internasional Tbk. 705 710 685 710 5 291,000 204,452,000 63 147.917 710 T/J 22,300 700 B 10,000 86 BBSS Bumi Benowo Sukses Sejahtera Tbk. 127 127 119 121 -6 791,600 95,555,400 105 100.833 124 J 30,000 121 T/B 13,000 87 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 6 6 5 6 0 4,814,800 27,791,700 51 600.000 6 T/J 8,296,400 5 B 59,389,200 88 BBTN Bank Tabungan Negara (Persero) Tbk. 1,225 1,245 1,220 1,235 10 16,791,800 20,734,860,000 2,035 161.087 1,240 J 670,100 1,235 T/B 1,105,900 89 BBYB Bank Neo Commerce Tbk. 270 274 270 270 0 676,900 182,766,800 35 274.893 270 T/J 140,700 268 B 7,900 90 BCAP MNC Kapital Indonesia Tbk. 116 116 114 115 -1 854,600 98,197,800 79 326.130 115 T/J 119,100 114 B 114,700 91 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 92 BCIP Bumi Citra Permai Tbk. 51 51 50 51 0 2,111,800 106,049,500 122 46.364 51 T/J 1,239,500 50 B 222,600 93 BDMN Bank Danamon Indonesia Tbk. 2,220 2,260 2,210 2,240 20 864,500 1,930,385,000 346 1.265 2,240 T/J 24,400 2,220 B 31,500 94 BEEF Estika Tata Tiara Tbk. 146 149 143 147 1 3,098,800 453,599,600 347 43.235 147 T/J 71,100 146 B 328,100 95 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 10 12 10 11 1 724,300 7,685,300 39 1,100.000 11 T/J 1,375,600 10 B 547,200 96 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 35,100 1,755,000 56 217.306 50 T/J 1,580,783,600 0 B 0 97 BELL Trisula Textile Industries Tbk. 156 160 156 157 1 5,465,000 862,251,700 487 523.333 157 T/J 4,000 156 B 220,300 98 BESS Batulicin Nusantara Maritim Tbk. 218 220 208 208 -10 43,200 9,221,200 37 198.095 216 J 12,000 208 T/B 7,900 99 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 70 84 70 71 1 26,700 1,910,300 21 7,100.000 79 J 16,000 71 T/B 12,700 100 BEST Bekasi Fajar Industrial Estate Tbk. 175 178 172 173 -2 100,124,000 17,497,438,200 4,200 101.765 174 J 1,435,500 173 T/B 2,427,700 101 BFIN BFI Finance Indonesia Tbk. 382 388 382 382 0 1,090,800 419,998,600 186 1,957.569 384 J 279,800 382 T/B 681,800 102 BGTG Bank Ganesha Tbk. 50 51 50 51 1 2,731,800 137,428,900 150 49.515 51 T/J 1,546,200 50 B 181,000 103 BHAT Bhakti Multi Artha Tbk. 490 498 486 486 -4 154,185,900 76,212,761,400 2,303 471.845 486 T/J 18,800 484 B 428,200 104 BHIT MNC Investama Tbk. 50 50 50 50 0 12,900 645,000 9 146.220 50 T/J 94,742,300 0 B 0 105 BIKA Binakarya Jaya Abadi Tbk. 142 142 142 142 0 100 14,200 1 14.200 138 J 2,600 134 B 200 106 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 9,900 495,000 35 12.286 50 T/J 461,000 0 B 0 107 BINA Bank Ina Perdana Tbk. 800 795 770 790 -10 1,366,700 1,065,605,500 53 446.338 790 T/J 57,000 770 B 6,400 108 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 5,400 270,000 4 35.714 50 T/J 95,479,900 0 B 0 109 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 8 9 7 9 1 140,200 1,140,400 13 900.000 9 T/J 1,474,900 8 B 40,900 110 BIPP Bhuwanatala Indah Permai Tbk. 56 57 55 56 0 119,700 6,740,100 68 23.353 57 J 43,000 56 T/B 100 111 BIRD Blue Bird Tbk. 865 875 870 870 5 330,500 288,408,500 111 13.385 875 J 222,900 870 T/B 13,000 112 BISI BISI International Tbk. 920 915 905 910 -10 70,600 64,092,500 25 455.000 910 T/J 10,700 905 B 18,700 113 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 905 925 905 915 10 5,761,000 5,268,895,500 818 152.500 920 J 366,400 915 T/B 71,300 114 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 525 545 525 545 20 22,196,500 11,983,239,500 2,674 126.744 545 T/J 5,917,100 540 B 1,109,900 115 BKDP Bukit Darmo Property Tbk 52 54 52 53 1 282,100 15,029,300 48 44.167 54 J 31,900 53 T/B 159,700 116 BKSL Sentul City Tbk. 50 50 50 50 0 282,300 14,115,000 17 3.455 50 T/J 328,197,400 0 B 0 117 BKSW Bank QNB Indonesia Tbk. 73 73 70 70 -3 48,000 3,503,700 3 160.624 73 J 33,900 71 B 10,000 118 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,800 90,000 6 0.658 50 T/J 155,539,300 0 B 0 119 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,880 J 100 2,910 B 100 120 BLUE Berkah Prima Perkasa Tbk. 610 620 615 615 5 106,100 65,679,500 110 473.077 620 J 9,400 615 T/B 4,500 121 BMAS Bank Maspion Indonesia Tbk. 278 298 276 298 20 1,700 492,400 4 93.125 298 T/J 5,000 264 B 20,200 122 BMRI Bank Mandiri (Persero) Tbk. 5,550 5,575 5,425 5,450 -100 44,381,700 242,941,040,000 9,960 1,642.224 5,475 J 126,100 5,450 T/B 1,288,300 123 BMSR Bintang Mitra Semestaraya Tbk 74 99 81 99 25 7,458,700 722,400,100 644 19.800 0 J 0 99 T/B 12,345,500 124 BMTR Global Mediacom Tbk. 224 226 220 220 -4 74,496,700 16,533,883,000 2,524 179.066 222 J 2,564,000 220 T/B 5,123,500 125 BNBA Bank Bumi Arta Tbk. 346 356 350 356 10 191,600 67,886,000 23 222.500 358 J 53,200 350 B 101,100 126 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,700 185,000 3 0.172 50 T/J 97,792,200 0 B 0 127 BNGA Bank CIMB Niaga Tbk. 735 760 740 740 5 2,718,900 2,031,081,500 583 5.464 745 J 333,900 740 T/B 670,900 128 BNII Bank Maybank Indonesia Tbk. 204 212 204 208 4 4,778,600 1,000,615,200 547 2.478 208 T/J 32,700 206 B 660,800 129 BNLI Bank Permata Tbk. 1,360 1,645 1,370 1,580 220 14,074,400 21,925,090,000 4,421 17.203 1,580 T/J 300,600 1,575 B 39,500 130 BOGA Bintang Oto Global Tbk. 1,470 1,470 1,395 1,395 -75 102,461,200 147,189,700,000 2,922 1,354.369 1,395 T/J 9,500 1,390 B 424,400 131 BOLA Bali Bintang Sejahtera Tbk. 167 167 158 160 -7 55,500 8,831,200 26 91.429 160 T/J 28,800 159 B 200 132 BOLT Garuda Metalindo Tbk. 610 570 570 570 -40 300 171,000 3 103.636 610 J 3,500 570 T/B 21,800 133 BOSS Borneo Olah Sarana Sukses Tbk. 122 126 120 121 -1 6,807,400 834,365,800 601 30.250 122 J 51,500 121 T/B 749,100 134 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 23,100 1,150 B 32,000 135 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 136 BPTR Batavia Prosperindo Trans Tbk. 84 99 80 88 4 244,200 21,222,800 154 88.000 89 J 700 88 T/B 89,300 137 BRAM Indo Kordsa Tbk. 4,290 4,190 4,190 4,190 -100 100 419,000 1 163.070 5,000 J 200 4,190 T/B 200 138 BRIS Bank BRIsyariah Tbk. 850 875 845 860 10 136,852,500 117,945,114,500 8,446 168.627 865 J 2,501,100 860 T/B 3,371,600 139 BRMS Bumi Resources Minerals Tbk. 51 54 51 52 1 108,610,300 5,690,560,000 1,062 8.189 53 J 12,915,200 52 T/B 22,020,300 140 BRNA Berlina Tbk. 1,100 1,100 1,100 1,100 0 12,500 13,750,000 7 825.330 1,115 J 2,500 1,025 B 500 141 BRPT Barito Pacific Tbk. 855 865 835 860 5 68,119,300 57,828,931,500 4,427 336.292 860 T/J 2,691,300 855 B 15,600 142 BRPT-W Waran Seri I Barito Pacific Tbk. 500 0 0 500 0 0 0 0 50,000.000 500 J 9,200 322 B 100 143 BSDE Bumi Serpong Damai Tbk. 785 795 775 780 -5 11,508,400 9,053,520,500 1,449 152.790 785 J 263,200 780 T/B 508,300 144 BSIM Bank Sinarmas Tbk. 484 492 470 480 -4 18,900 9,091,200 20 327.379 480 T/J 2,100 470 B 4,800 145 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 15 21 15 20 5 74,500 1,343,900 32 2,000.000 20 T/J 10,200 16 B 27,300 146 BSSR Baramulti Suksessarana Tbk. 1,395 1,405 1,390 1,390 -5 3,600 5,016,000 8 71.282 1,415 J 300 1,395 B 300 147 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 148 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 3,300 165,000 3 383.083 50 T/J 11,948,200 0 B 0 149 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 150 BTON Betonjaya Manunggal Tbk. 196 200 188 193 -3 206,900 40,677,300 29 644.558 196 J 900 193 T/B 2,800 151 BTPN Bank BTPN Tbk. 2,230 2,240 2,200 2,230 0 8,700 19,360,000 29 431.700 2,230 T/J 2,400 2,220 B 1,400 152 BTPS Bank BTPN Syariah Tbk. 3,300 3,350 3,300 3,330 30 1,858,800 6,187,821,000 790 341.538 3,340 J 20,400 3,330 T/B 385,500 153 BUDI Budi Starch & Sweetener Tbk. 94 95 93 93 -1 409,800 38,507,100 41 50.404 94 J 143,800 93 T/B 557,100 154 BUKK Bukaka Teknik Utama Tbk. 720 710 700 700 -20 2,500 1,751,000 3 118.644 720 J 1,200 705 B 500 155 BULL Buana Lintas Lautan Tbk. 312 322 310 314 2 254,421,600 80,252,219,600 7,041 30.706 316 J 527,300 314 T/B 888,400 156 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 99 102 96 101 2 453,200 45,342,000 35 10,100.000 102 J 10,300 98 B 20,000 157 BUMI Bumi Resources Tbk. 51 51 50 50 -1 35,543,500 1,777,294,300 742 2.902 50 T/J 24,550,900 0 B 0 158 BUVA Bukit Uluwatu Villa Tbk. 51 56 51 53 2 395,600 21,056,100 42 40.769 54 J 9,000 52 B 65,100 159 BVIC Bank Victoria International Tbk. 61 75 61 66 5 7,022,100 478,157,200 1,361 62.410 66 T/J 300,200 65 B 119,100 160 BWPT Eagle High Plantations Tbk. 93 95 92 92 -1 30,734,300 2,855,802,900 765 20.121 93 J 1,949,300 92 T/B 1,958,200 161 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,600 J 7,900 11,750 B 100 162 CAKK Cahayaputra Asa Keramik Tbk. 69 71 65 65 -4 8,173,600 544,691,100 330 38.690 65 T/J 14,561,400 0 B 0 163 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 10 10 5 6 -4 19,355,800 122,976,200 411 600.000 6 T/J 467,000 5 B 4,437,000 164 CAMP Campina Ice Cream Industry Tbk. 264 288 260 268 4 16,980,300 4,715,508,400 2,099 81.212 270 J 60,300 268 T/B 840,500 165 CANI Capitol Nusantara Indonesia Tbk. 113 134 110 122 9 11,400 1,262,800 13 61.000 119 J 8,700 111 B 100 166 CARE Metro Healthcare Indonesia Tbk. 360 366 358 360 0 173,326,800 62,723,986,400 1,543 349.515 360 T/J 58,700 358 B 532,100 167 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 24,700 1,235,000 10 28.571 50 T/J 198,624,500 0 B 0 168 CASA Capital Financial Indonesia Tbk. 386 394 386 386 0 2,009,000 791,496,000 11 705.190 400 J 18,400 386 T/B 18,300 169 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 100 0 0 100 0 0 0 0 78.740 0 J 0 120 B 15,500 170 CASH Cashlez Worldwide Indonesia Tbk. 575 595 565 595 20 4,195,600 2,436,614,000 1,132 170.000 595 T/J 185,900 590 B 60,600 171 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 34 40 34 37 3 2,413,200 89,687,400 108 3,700.000 37 T/J 317,500 36 B 93,300 172 CASS Cardig Aero Services Tbk. 212 216 200 212 0 5,363,700 1,134,747,600 414 53.000 214 J 386,000 212 T/B 244,500 173 CBMF Cahaya Bintang Medan Tbk. 382 390 372 384 2 2,704,100 1,034,372,800 191 240.000 384 T/J 31,800 370 B 100 174 CCSI Communication Cable Systems Indonesia Tbk. 240 244 234 238 -2 166,800 39,660,400 61 95.200 238 T/J 335,600 236 B 46,700 175 CEKA Wilmar Cahaya Indonesia Tbk. 1,710 1,715 1,705 1,715 5 7,000 11,980,000 16 354.339 1,715 T/J 800 1,710 B 3,200 176 CENT Centratama Telekomunikasi Indonesia Tbk. 135 136 133 136 1 4,843,300 650,947,600 655 870.400 136 T/J 5,300 135 B 179,000 177 CFIN Clipan Finance Indonesia Tbk. 190 199 190 192 2 6,448,100 1,256,252,500 560 15.024 193 J 1,400 192 T/B 70,000 178 CINT Chitose Internasional Tbk. 220 234 220 234 14 2,800 637,000 5 70.909 250 J 1,000 234 T/B 300 179 CITA Cita Mineral Investindo Tbk. 2,350 0 0 2,350 0 0 0 0 8,527.469 2,340 J 11,400 2,310 B 800 180 CITY Natura City Developments Tbk. 105 110 100 104 -1 4,900 503,900 9 86.667 104 T/J 900 99 B 600 181 CITY-W Waran Seri I Natura City Developments Tbk. 17 17 13 17 0 13,200 178,000 4 1,700.000 17 T/J 761,700 13 B 18,200 182 CLAY Citra Putra Realty Tbk. 1,890 0 0 1,890 0 0 0 0 1,050.000 1,880 J 100 0 B 0 183 CLEO Sariguna Primatirta Tbk. 460 462 458 462 2 5,614,200 2,586,365,800 602 2,008.696 462 T/J 193,700 460 B 27,500 184 CLPI Colorpak Indonesia Tbk. 660 670 660 670 10 229,000 153,133,000 40 335.000 670 T/J 500 665 B 200 185 CMNP Citra Marga Nusaphala Persada Tbk. 1,040 1,075 1,040 1,045 5 113,600 119,802,500 30 99.994 1,055 J 84,000 1,045 T/B 24,800 186 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 187 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 188 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 189 CNTX Century Textile Industry Tbk. 234 234 218 224 -10 44,900 10,396,000 7 407.273 224 T/J 1,400 218 B 1,000 190 COCO Wahana Interfood Nusantara Tbk. 945 985 945 985 40 1,300 1,237,500 3 497.475 985 T/J 5,800 885 B 500 191 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 0 0 400 0 0 0 0 40,000.000 0 J 0 220 B 15,500 192 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 193 CPIN Charoen Pokphand Indonesia Tbk 5,900 6,000 5,825 6,000 100 4,010,200 23,779,455,000 3,228 27,326.137 6,000 T/J 419,500 5,975 B 100 194 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 14,800 740,000 9 40.000 50 T/J 15,332,100 0 B 0 195 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 14 14 10 14 0 21,300 237,300 12 1,400.000 14 T/J 218,900 13 B 100 196 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 197 CSAP Catur Sentosa Adiprana Tbk. 304 316 302 304 0 252,500 78,576,800 36 153.408 316 J 15,500 304 T/B 48,300 198 CSIS Cahayasakti Investindo Sukses Tbk. 50 55 50 51 1 8,149,200 417,565,800 967 17.000 51 T/J 720,000 0 B 0 199 CSMI Cipta Selera Murni Tbk. 344 364 334 354 10 59,200 20,785,000 11 180.612 354 T/J 43,500 336 B 2,400 200 CSRA Cisadane Sawit Raya Tbk. 328 334 324 326 -2 1,585,500 521,778,400 664 260.800 328 J 127,800 326 T/B 687,800 201 CTBN Citra Tubindo Tbk. 2,350 2,250 2,190 2,190 -160 800 1,776,000 2 1,830.338 2,930 J 100 2,300 B 600 202 CTRA Ciputra Development Tbk. 680 700 680 685 5 6,851,200 4,720,764,500 1,134 153.368 690 J 202,700 685 T/B 184,100 203 CTTH Citatah Tbk. 56 58 53 53 -3 1,533,500 83,378,100 142 2.232 53 T/J 17,500 0 B 0 204 DADA Diamond Citra Propertindo Tbk. 55 56 52 54 -1 23,772,600 1,262,829,000 880 52.941 54 T/J 2,709,400 53 B 132,000 205 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 5 6 4 5 0 8,733,400 42,120,500 174 500.000 5 T/J 25,839,200 4 B 122,023,900 206 DART Duta Anggada Realty Tbk. 240 238 238 238 -2 100 23,800 1 43.997 236 J 500 226 B 500 207 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 565 J 3,700 0 B 0 208 DEAL Dewata Freightinternational Tbk. 185 202 173 198 13 223,937,300 42,574,565,600 13,599 132.000 199 J 842,200 198 T/B 29,100 209 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 80 0 0 80 0 0 0 0 8,000.000 0 J 0 3 B 100 210 DEFI Danasupra Erapacific Tbk. 1,610 1,620 1,610 1,615 5 14,600 23,538,500 16 3,241.540 1,615 T/J 800 1,610 B 500 211 DEWA Darma Henwa Tbk 50 50 50 50 0 50,400 2,520,000 6 16.496 50 T/J 324,542,100 0 B 0 212 DFAM Dafam Property Indonesia Tbk. 348 348 328 348 0 4,800 1,645,600 8 302.609 348 T/J 8,900 328 B 1,700 213 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 120 0 0 120 0 0 0 0 12,000.000 0 J 0 2 B 100,000 214 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 51,300 2,565,000 3 22.222 50 T/J 14,693,000 0 B 0 215 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,200 J 100 1,950 B 400 216 DILD Intiland Development Tbk. 150 158 148 155 5 44,540,300 6,836,156,300 18,614 27.010 156 J 442,100 155 T/B 30,100 217 DIVA Distribusi Voucher Nusantara Tbk. 2,140 2,180 2,140 2,180 40 203,900 439,854,000 23 73.898 2,190 J 28,500 2,180 T/B 44,300 218 DKFT Central Omega Resources Tbk. 110 113 107 110 0 4,055,600 447,296,800 707 282.558 110 T/J 873,800 109 B 94,300 219 DLTA Delta Djakarta Tbk. 4,000 4,000 3,980 3,990 -10 13,500 53,898,000 35 23,850.798 4,000 J 246,100 3,990 T/B 400 220 DMAS Puradelta Lestari Tbk. 232 236 232 232 0 25,949,700 6,039,056,200 1,374 110.476 234 J 1,875,900 232 T/B 560,700 221 DMMX Digital Mediatama Maxima Tbk. 169 175 169 170 1 501,800 85,876,900 119 73.913 171 J 3,700 170 T/B 17,000 222 DMND Diamond Food Indonesia Tbk. 890 890 890 890 0 4,100 3,649,000 12 97.268 890 T/J 7,900 885 B 200 223 DNAR Bank Oke Indonesia Tbk. 216 250 202 250 34 14,600 3,178,600 23 227.273 248 J 26,400 208 B 1,000 224 DNET Indoritel Makmur Internasional Tbk. 3,340 3,300 3,300 3,300 -40 2,000 6,600,000 2 2,898.831 3,300 T/J 3,000 3,250 B 1,500 225 DOID Delta Dunia Makmur Tbk. 232 244 230 238 6 60,024,800 14,317,581,000 3,408 322.214 240 J 1,593,800 238 T/B 10,289,600 226 DPNS Duta Pertiwi Nusantara Tbk. 232 228 228 228 -4 100 22,800 1 74.079 246 J 300 228 T/B 21,000 227 DPUM Dua Putra Utama Makmur Tbk. 72 76 67 67 -5 3,852,100 266,398,000 535 12.182 68 J 11,400 67 T/B 63,200 228 DSFI Dharma Samudera Fishing Industries Tbk. 66 69 63 67 1 3,444,500 230,767,200 342 38.131 67 T/J 93,900 66 B 100,000 229 DSNG Dharma Satya Nusantara Tbk. 505 510 492 496 -9 6,382,900 3,192,700,400 540 134.054 498 J 13,500 496 T/B 124,000 230 DSSA Dian Swastatika Sentosa Tbk 16,450 16,200 16,150 16,200 -250 300 4,855,000 2 1,080.000 16,100 J 200 15,800 B 500 231 DUCK Jaya Bersama Indo Tbk. 250 272 250 270 20 26,878,300 7,047,951,600 3,082 53.465 272 J 326,800 270 T/B 375,800 232 DUTI Duta Pertiwi Tbk 3,400 3,460 3,380 3,440 40 1,400 4,763,000 7 345.972 3,440 T/J 300 3,400 B 400 233 DVLA Darya-Varia Laboratoria Tbk. 2,600 2,600 2,520 2,590 -10 4,900 12,575,000 9 953.357 2,590 T/J 2,500 2,550 B 100 234 DWGL Dwi Guna Laksana Tbk. 212 210 210 210 -2 300 63,000 2 140.000 210 T/J 5,200 208 B 200 235 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 36 35 31 34 -2 17,900 568,900 7 3,400.000 34 T/J 700 32 B 3,800 236 DYAN Dyandra Media International Tbk. 50 50 50 50 0 500 25,000 5 14.286 50 T/J 4,287,700 0 B 0 237 EAST Eastparc Hotel Tbk. 54 60 54 60 6 8,512,300 494,253,800 619 45.113 60 T/J 2,988,300 59 B 16,000 238 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 9 6 7 1 32,834,900 247,827,800 925 700.000 8 J 1,718,300 7 T/B 10,004,300 239 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,000 0 B 0 240 EKAD Ekadharma International Tbk. 1,245 1,255 1,245 1,250 5 136,000 170,098,000 166 3,173.233 1,255 J 50,600 1,250 T/B 21,300 241 ELSA Elnusa Tbk. 204 212 204 206 2 36,864,300 7,650,253,200 1,851 51.500 208 J 3,263,000 206 T/B 894,500 242 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 243 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 1,366,200 0 B 0 244 EMTK Elang Mahkota Teknologi Tbk. 7,475 7,450 6,975 7,450 -25 1,300 9,565,000 6 1,034.722 7,450 T/J 10,500 6,975 B 200 245 ENRG Energi Mega Persada Tbk. 53 55 53 53 0 9,265,200 499,532,600 222 4.419 54 J 2,167,800 53 T/B 8,342,100 246 ENVY Envy Technologies Indonesia Tbk. 52 54 51 53 1 43,381,400 2,276,134,300 1,336 14.324 53 T/J 9,982,900 52 B 1,088,700 247 ENZO Morenzo Abadi Perkasa Tbk. 60 61 57 58 -2 19,606,600 1,147,792,800 1,134 55.238 59 J 1,003,900 58 T/B 451,900 248 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 9 10 8 9 0 4,850,600 43,215,500 53 900.000 9 T/J 453,400 8 B 8,292,000 249 EPAC Megalestari Epack Sentosaraya Tbk. 374 390 348 352 -22 9,692,400 3,593,682,000 1,951 320.000 354 J 38,500 352 T/B 270,500 250 EPMT Enseval Putera Megatrading Tbk. 1,845 2,110 1,850 1,865 20 34,900 66,597,500 27 1,304.844 1,925 J 1,900 1,865 T/B 100 251 ERAA Erajaya Swasembada Tbk. 1,535 1,600 1,540 1,595 60 9,677,500 15,304,169,000 2,440 159.500 1,595 T/J 2,783,900 1,590 B 111,400 252 ERTX Eratex Djaja Tbk. 118 119 111 119 1 1,400 164,200 5 50.507 125 J 200 119 T/B 1,200 253 ESIP Sinergi Inti Plastindo Tbk. 165 155 154 154 -11 15,568,100 2,397,505,600 898 94.479 154 T/J 1,635,800 0 B 0 254 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 11 12 10 11 0 2,552,300 26,980,400 63 1,100.000 11 T/J 482,000 10 B 1,326,500 255 ESSA Surya Esa Perkasa Tbk. 144 146 138 138 -6 4,599,000 645,863,300 349 256.931 139 J 15,100 138 T/B 795,800 256 ESTA Esta Multi Usaha Tbk. 101 103 95 99 -2 79,400 7,985,500 13 82.500 98 J 25,200 96 B 100 257 ESTI Ever Shine Tex Tbk. 58 60 54 54 -4 1,679,800 92,815,700 157 21.686 54 T/J 43,100 0 B 0 258 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 259 EXCL XL Axiata Tbk. 2,180 2,230 2,160 2,200 20 23,602,800 51,874,191,000 4,340 111.652 2,210 J 167,900 2,200 T/B 1,377,900 260 FAST Fast Food Indonesia Tbk. 930 935 925 935 5 9,800 9,113,500 15 2,940.899 935 T/J 9,800 930 B 407,400 261 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 3,100 6,250 B 100 262 FILM MD Pictures Tbk. 193 195 189 190 -3 890,500 169,661,700 236 90.476 191 J 160,500 190 T/B 21,800 263 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 264 FIRE Alfa Energi Investama Tbk. 268 284 250 266 -2 31,355,600 8,519,070,600 3,893 53.200 268 J 83,100 266 T/B 323,500 265 FISH FKS Multi Agro Tbk. 2,400 2,400 2,400 2,400 0 100 240,000 1 1,920.000 2,800 J 500 2,400 T/B 100 266 FITT Hotel Fitra International Tbk. 58 66 54 62 4 277,300 16,499,400 68 60.784 62 T/J 29,200 61 B 300 267 FITT-W Waran Seri I Hotel Fitra International Tbk. 19 20 19 20 1 94,400 1,858,100 11 2,000.000 20 T/J 39,300 18 B 3,500 268 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 492 J 100 370 B 300 269 FOOD Sentra Food Indonesia Tbk. 114 119 114 115 1 4,283,700 499,512,900 425 85.185 116 J 84,600 115 T/B 26,000 270 FORU Fortune Indonesia Tbk 90 84 84 84 -6 100 8,400 1 64.615 84 T/J 9,800 0 B 0 271 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 2,356,900 117,845,000 21 22.727 50 T/J 9,991,000 0 B 0 272 FPNI Lotte Chemical Titan Tbk. 122 124 119 121 -1 4,623,200 561,990,000 489 36.702 121 T/J 273,800 120 B 167,600 273 FREN Smartfren Telecom Tbk. 85 87 83 83 -2 151,641,800 12,801,632,700 4,387 4.611 84 J 4,033,500 83 T/B 12,872,100 274 FREN-W Waran Seri II Smartfren Telecom Tbk. 39 41 37 38 -1 3,688,800 141,934,800 151 3,800.000 39 J 419,500 38 T/B 170,800 275 FUJI Fuji Finance Indonesia Tbk. 108 0 0 108 0 0 0 0 98.182 107 J 1,400 104 B 5,000 276 GAMA Aksara Global Development Tbk. 50 50 50 50 0 200 10,000 2 47.619 50 T/J 2,383,500 0 B 0 277 GDST Gunawan Dianjaya Steel Tbk. 95 105 89 89 -6 31,214,200 2,921,130,100 1,489 55.625 89 T/J 7,747,400 0 B 0 278 GDYR Goodyear Indonesia Tbk. 1,450 1,395 1,395 1,395 -55 2,000 2,790,000 2 1,116.000 1,450 J 100 1,395 T/B 900 279 GEMA Gema Grahasarana Tbk. 372 372 372 372 0 100 37,200 1 826.667 370 J 23,200 346 B 500 280 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 281 GGRM Gudang Garam Tbk. 42,950 43,975 43,150 43,875 925 1,328,700 58,101,587,500 3,930 1,712.195 43,875 T/J 7,600 43,850 B 8,200 282 GGRP Gunung Raja Paksi Tbk. 312 328 300 300 -12 4,400 1,400,600 11 35.714 324 J 6,200 300 T/B 1,600 283 GHON Gihon Telekomunikasi Indonesia Tbk. 1,560 1,560 1,540 1,540 -20 13,200 20,542,000 12 131.624 1,675 J 12,800 1,545 B 100 284 GIAA Garuda Indonesia (Persero) Tbk. 228 236 228 230 2 20,525,800 4,769,192,800 1,339 30.918 232 J 812,700 230 T/B 1,712,900 285 GJTL Gajah Tunggal Tbk. 462 470 454 454 -8 3,201,700 1,468,471,000 932 89.131 456 J 9,200 454 T/B 40,500 286 GLOB Global Teleshop Tbk. 132 132 123 123 -9 900 111,600 4 10.696 130 J 800 123 T/B 4,100 287 GLVA Galva Technologies Tbk. 314 316 304 316 2 8,650,200 2,716,197,200 17 139.823 316 T/J 343,100 302 B 3,000 288 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 81 76 78 0 4,047,900 319,174,000 239 19.500 79 J 800 78 T/B 1,032,600 289 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 200 0 B 0 290 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 206 206 0 1,200 247,200 2 121.893 206 T/J 100 198 B 5,000 291 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 292 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,270 1,230 1,255 5 244,900 306,592,000 196 97.665 1,255 T/J 13,400 1,250 B 10,000 293 GPRA Perdana Gapuraprima Tbk. 51 52 50 51 0 5,371,200 271,110,900 210 21.999 51 T/J 269,900 50 B 2,855,100 294 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 295 GSMF Equity Development Investment Tbk. 83 93 84 93 10 14,700 1,329,300 10 7.482 93 T/J 7,200 87 B 24,200 296 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 297 GWSA Greenwood Sejahtera Tbk. 90 93 90 91 1 544,800 49,294,000 49 36.400 93 J 100 91 T/B 1,700 298 GZCO Gozco Plantations Tbk. 50 50 50 50 0 100 5,000 1 26.579 50 T/J 7,266,200 0 B 0 299 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 200 10,000 2 131.579 50 T/J 6,016,000 0 B 0 300 HDFA Radana Bhaskara Finance Tbk. 150 150 150 150 0 100 15,000 1 84.386 149 J 3,400 0 B 0 301 HDIT Hensel Davest Indonesia Tbk. 382 382 382 382 0 200 76,400 2 72.762 382 T/J 49,500 0 B 0 302 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 303 HEAL Medikaloka Hermina Tbk. 3,300 3,310 3,240 3,270 -30 400,200 1,314,125,000 80 88.378 3,300 J 142,000 3,250 B 300 304 HELI Jaya Trishindo Tbk. 190 208 180 208 18 14,500 2,770,600 66 189.091 208 T/J 5,000 195 B 500 305 HELI-W Waran Seri I Jaya Trishindo Tbk. 7 7 7 7 0 5,800 40,600 4 700.000 7 T/J 446,900 6 B 400,100 306 HERO Hero Supermarket Tbk. 810 815 795 795 -15 91,900 73,213,000 19 1,659.431 795 T/J 172,400 790 B 10,100 307 HEXA Hexindo Adiperkasa Tbk. 2,970 3,000 2,960 3,000 30 210,900 629,677,000 207 918.386 3,000 T/J 70,400 2,990 B 1,400 308 HITS Humpuss Intermoda Transportasi Tbk. 575 575 575 575 0 100 57,500 1 884.615 535 J 2,400 0 B 0 309 HKMU HK Metals Utama Tbk. 74 76 73 74 0 20,906,100 1,558,749,000 1,082 32.174 75 J 1,725,100 74 T/B 1,871,600 310 HMSP H.M. Sampoerna Tbk. 1,510 1,555 1,505 1,555 45 29,783,300 45,868,673,500 5,748 7,762.580 1,560 J 1,176,700 1,555 T/B 1,995,000 311 HOKI Buyung Poetra Sembada Tbk. 805 825 800 800 -5 15,573,200 12,618,984,000 1,009 258.065 800 T/J 102,200 795 B 539,900 312 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 635 0 0 635 0 0 0 0 63,500.000 0 J 0 160 B 12,000 313 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 314 HOMI Grand House Mulia Tbk. 965 1,020 965 1,020 55 1,361,900 1,325,264,500 37 268.421 1,010 J 2,400 975 B 500 315 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 8,500 425,000 8 27.027 50 T/J 39,176,300 0 B 0 316 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 607,900 30,395,000 48 47.619 50 T/J 13,779,900 0 B 0 317 HRTA Hartadinata Abadi Tbk. 190 193 189 191 1 3,079,800 587,214,100 301 63.667 192 J 183,700 191 T/B 28,700 318 HRUM Harum Energy Tbk. 1,575 1,620 1,565 1,590 15 1,750,300 2,783,107,500 551 30.577 1,590 T/J 22,000 1,585 B 21,900 319 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 50,824,800 0 B 0 320 IBFN Intan Baruprana Finance Tbk. 300 298 298 298 -2 15,500 4,619,000 1 21.067 298 T/J 2,000 284 B 2,000 321 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 7 7 7 7 0 400 2,800 1 700.000 7 T/J 312,200 5 B 100,000 322 IBST Inti Bangun Sejahtera Tbk. 7,950 8,000 8,000 8,000 50 100 800,000 1 860.400 9,000 J 100 8,000 T/B 18,700 323 ICBP Indofood CBP Sukses Makmur Tbk. 10,000 10,075 10,025 10,075 75 3,209,400 32,268,577,500 2,392 373.494 10,075 T/J 1,423,600 10,050 B 8,000 324 ICON Island Concepts Indonesia Tbk. 53 56 53 55 2 132,700 7,299,700 19 105.574 56 J 27,900 55 T/B 34,900 325 IDPR Indonesia Pondasi Raya Tbk. 151 154 142 154 3 5,600 843,500 10 12.031 160 J 10,000 151 B 100 326 IFII Indonesia Fibreboard Industry Tbk. 124 126 119 123 -1 519,300 62,625,000 157 117.143 123 T/J 4,900 122 B 6,800 327 IFSH Ifishdeco Tbk. 370 376 350 376 6 1,000 360,000 5 85.455 370 J 1,000 0 B 0 328 IGAR Champion Pacific Indonesia Tbk. 318 328 318 318 0 31,400 9,995,400 17 207.843 320 J 44,300 318 T/B 54,900 329 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 330 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 176,200 8,810,000 33 14.286 50 T/J 15,966,000 0 B 0 331 IKAN Era Mandiri Cemerlang Tbk. 236 254 232 238 2 11,243,700 2,735,503,000 2,187 198.333 238 T/J 228,200 236 B 237,800 332 IKBI Sumi Indo Kabel Tbk. 214 216 212 214 0 6,400 1,369,000 12 19.407 216 J 13,900 208 B 400 333 IMAS Indomobil Sukses Internasional Tbk. 690 710 695 695 5 5,145,100 3,610,285,500 663 97.819 700 J 69,000 695 T/B 307,700 334 IMJS Indomobil Multi Jasa Tbk. 250 256 238 242 -8 2,649,800 642,730,800 365 48.400 242 T/J 70,500 240 B 957,600 335 IMPC Impack Pratama Industri Tbk. 1,280 1,285 1,275 1,280 0 891,400 1,141,267,500 86 336.842 1,280 T/J 4,600 1,275 B 5,500 336 INAF Indofarma Tbk. 3,130 3,180 3,130 3,140 10 1,228,900 3,873,746,000 767 1,256.000 3,150 J 85,000 3,140 T/B 14,800 337 INAI Indal Aluminium Industry Tbk. 330 336 330 332 2 900 300,800 6 121.212 332 T/J 9,900 326 B 200 338 INCF Indo Komoditi Korpora Tbk. 50 59 50 55 5 12,498,700 686,049,800 635 44.715 56 J 879,500 55 T/B 10,202,800 339 INCI Intanwijaya Internasional Tbk 600 610 590 610 10 82,600 49,363,500 26 65.975 610 T/J 29,600 605 B 500 340 INCO Vale Indonesia Tbk. 3,440 3,520 3,470 3,500 60 23,178,600 81,099,472,000 4,380 1,428.571 3,500 T/J 321,100 3,490 B 357,000 341 INDF Indofood Sukses Makmur Tbk. 7,125 7,275 7,100 7,225 100 6,069,800 43,711,512,500 2,988 1,236.755 7,250 J 21,400 7,225 T/B 6,400 342 INDO Royalindo Investa Wijaya Tbk. 113 113 109 111 -2 31,000 3,440,200 18 100.909 112 J 200 110 B 1,700 343 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 22 24 21 24 2 15,700 346,200 11 2,400.000 24 T/J 13,000 22 B 11,000 344 INDR Indo-Rama Synthetics Tbk. 2,200 2,300 2,200 2,220 20 9,100 20,676,000 12 298.994 2,220 T/J 2,400 2,160 B 1,000 345 INDS Indospring Tbk. 1,875 1,900 1,875 1,900 25 2,400 4,510,000 4 178.125 1,900 T/J 400 1,875 B 5,200 346 INDX Tanah Laut Tbk 50 55 50 54 4 537,200 28,921,900 54 4.320 54 T/J 107,800 52 B 7,700 347 INDY Indika Energy Tbk. 930 965 925 930 0 18,943,100 17,908,907,000 2,187 31.525 930 T/J 970,600 925 B 189,000 348 INKP Indah Kiat Pulp & Paper Tbk. 8,800 8,900 8,800 8,900 100 1,835,800 16,247,202,500 1,566 458.605 8,900 T/J 193,600 8,850 B 13,500 349 INOV Inocycle Technology Group Tbk. 166 175 160 167 1 58,000 9,576,800 34 66.800 165 J 8,400 163 B 800 350 INPC Bank Artha Graha Internasional Tbk. 50 55 50 52 2 4,348,700 225,575,500 274 0.297 53 J 118,500 52 T/B 581,100 351 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 4 4 4 4 0 756,400 3,025,600 3 400.000 4 T/J 8,033,800 3 B 3,000,000 352 INPP Indonesian Paradise Property Tbk. 690 690 650 690 0 700 463,000 2 657.143 690 T/J 1,100 685 B 500 353 INPS Indah Prakasa Sentosa Tbk. 1,400 1,405 1,365 1,375 -25 473,500 654,549,500 340 498.188 1,375 T/J 2,300 1,365 B 4,800 354 INRU Toba Pulp Lestari Tbk. 990 980 955 980 -10 2,900 2,779,500 4 9.949 990 J 1,300 980 T/B 200 355 INTA Intraco Penta Tbk. 210 240 202 216 6 32,400 6,993,800 28 152.262 216 T/J 11,300 210 B 2,300 356 INTD Inter Delta Tbk 161 174 170 174 13 600 104,000 6 53.587 171 J 2,000 161 B 100 357 INTP Indocement Tunggal Prakarsa Tbk. 10,825 10,975 10,750 10,875 50 1,478,000 16,065,427,500 2,252 435.000 10,875 T/J 68,500 10,800 B 4,000 358 IPCC Indonesia Kendaraan Terminal Tbk. 390 390 386 388 -2 654,600 253,793,200 179 23.659 390 J 316,900 388 T/B 3,700 359 IPCM Jasa Armada Indonesia Tbk. 220 228 220 226 6 19,700 4,436,400 18 59.474 226 T/J 2,300 224 B 2,200 360 IPOL Indopoly Swakarsa Industry Tbk. 85 87 84 85 0 648,700 55,220,000 57 40.476 86 J 8,000 85 T/B 45,800 361 IPTV MNC Vision Networks Tbk. 294 294 290 294 0 3,069,200 897,095,000 183 122.500 294 T/J 805,800 292 B 500,500 362 IPTV-W Waran Seri I MNC Vision Networks Tbk. 29 31 28 29 0 19,100 542,700 11 2,900.000 29 T/J 53,300 28 B 12,500 363 IRRA Itama Ranoraya Tbk. 810 840 810 825 15 44,299,600 36,493,050,500 8,990 220.588 830 J 809,900 825 T/B 71,300 364 ISAT Indosat Tbk. 2,080 2,120 2,060 2,070 -10 2,707,700 5,650,491,000 1,106 147.857 2,080 J 2,500 2,070 T/B 52,000 365 ISSP Steel Pipe Industry of Indonesia Tbk. 139 141 130 130 -9 35,884,900 4,742,978,500 2,084 44.068 130 T/J 2,622,600 0 B 0 366 ITIC Indonesian Tobacco Tbk. 685 695 670 680 -5 258,300 175,032,500 182 309.091 685 J 16,400 680 T/B 7,700 367 ITMA Sumber Energi Andalan Tbk. 450 486 456 486 36 1,009,500 466,923,200 80 139.856 480 J 4,000 468 B 10,200 368 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 65 59 43 55 -10 12,000 526,600 13 5,500.000 55 T/J 17,100 44 B 2,700 369 ITMG Indo Tambangraya Megah Tbk. 8,100 8,225 8,100 8,125 25 1,038,400 8,483,810,000 957 58.036 8,150 J 8,900 8,125 T/B 50,400 370 JAST Jasnita Telekomindo Tbk. 113 133 111 129 16 335,269,500 42,479,467,200 18,767 52.439 129 T/J 7,119,900 128 B 2,598,200 371 JAWA Jaya Agra Wattie Tbk. 54 59 54 54 0 2,500 144,500 3 10.800 59 J 7,500 54 T/B 14,400 372 JAYA Armada Berjaya Trans Tbk. 82 83 77 80 -2 580,200 46,297,500 150 27.778 80 T/J 100,700 79 B 12,000 373 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 11 11 10 11 0 242,200 2,428,600 10 1,100.000 11 T/J 97,900 10 B 25,000 374 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 100 0 B 0 375 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 376 JIHD Jakarta International Hotels & Development Tbk. 428 440 428 440 12 5,800 2,549,600 4 249.589 440 T/J 2,000 428 B 5,700 377 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 25,200 8,568,000 3 281.417 340 T/J 652,500 338 B 12,800 378 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 379 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 132 142 130 132 0 8,200 1,082,800 12 94.286 132 T/J 4,900 130 B 23,500 380 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,150 1,125 1,130 -5 10,410,000 11,836,424,000 1,939 308.912 1,135 J 27,200 1,130 T/B 425,400 381 JRPT Jaya Real Property Tbk. 414 420 410 418 4 133,400 55,544,600 73 401.923 418 T/J 13,900 416 B 202,500 382 JSKY Sky Energy Indonesia Tbk. 298 298 278 278 -20 247,209,300 69,381,977,200 9,222 139.000 278 T/J 16,245,500 0 B 0 383 JSMR Jasa Marga (Persero) Tbk. 3,710 3,840 3,690 3,830 120 8,745,200 33,122,798,000 3,414 225.852 3,830 T/J 48,800 3,820 B 14,400 384 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 5,700 5,244,000 1 198.139 1,100 J 1,500 865 B 1,500 385 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 885 885 0 1,518,500 1,347,332,000 45 1,966.667 895 J 23,600 885 T/B 300 386 KAEF Kimia Farma Tbk. 3,090 3,150 3,080 3,080 -10 5,226,300 16,211,876,000 2,306 3,080.000 3,090 J 86,000 3,080 T/B 126,400 387 KARW ICTSI Jasa Prima Tbk. 81 90 79 85 4 4,431,300 378,123,600 448 14.389 85 T/J 654,600 83 B 56,600 388 KAYU Darmi Bersaudara Tbk. 94 113 88 88 -6 58,751,500 6,025,608,600 3,224 58.667 88 T/J 19,345,700 0 B 0 389 KBAG Karya Bersama Anugerah Tbk. 67 67 63 63 -4 180,487,500 11,639,082,600 1,929 63.000 63 T/J 43,758,700 0 B 0 390 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 5 5 4 4 -1 41,849,100 181,310,700 222 400.000 5 J 30,279,300 4 T/B 200,111,300 391 KBLI KMI Wire & Cable Tbk. 316 316 310 312 -4 1,478,200 461,422,400 153 37.911 312 T/J 39,100 310 B 9,100 392 KBLM Kabelindo Murni Tbk. 197 197 195 195 -2 21,600 4,221,400 15 6.500 197 J 7,200 195 T/B 22,100 393 KBLV First Media Tbk. 420 424 394 394 -26 67,600 27,928,400 36 104.804 418 J 7,000 394 T/B 400 394 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 395 KDSI Kedawung Setia Industrial Tbk. 750 750 715 725 -25 8,300 5,990,500 6 181.250 750 J 25,600 725 T/B 2,100 396 KEEN Kencana Energi Lestari Tbk. 302 304 296 304 2 2,088,100 625,183,400 89 76.768 306 J 202,800 304 T/B 3,700 397 KEJU Mulia Boga Raya Tbk. 1,265 1,265 1,235 1,235 -30 578,100 718,355,000 207 164.667 1,235 T/J 57,500 1,230 B 31,100 398 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 487,600 0 B 0 399 KICI Kedaung Indah Can Tbk 250 258 246 246 -4 500 124,200 3 52.228 246 T/J 4,800 0 B 0 400 KIJA Kawasan Industri Jababeka Tbk. 206 218 202 216 10 58,009,100 12,394,172,000 4,028 7.494 216 T/J 2,117,100 214 B 1,125,500 401 KINO Kino Indonesia Tbk. 2,980 3,050 2,980 2,980 0 9,400 28,410,000 36 78.421 3,020 J 100 2,980 T/B 9,800 402 KIOS Kioson Komersial Indonesia Tbk. 171 174 171 171 0 10,800 1,855,100 21 57.000 175 J 1,000 160 B 10,900 403 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,295 J 200 0 B 0 404 KKGI Resource Alam Indonesia Tbk. 204 204 190 193 -11 47,800 9,236,900 22 677.193 193 T/J 68,800 191 B 11,200 405 KLBF Kalbe Farma Tbk. 1,590 1,600 1,565 1,600 10 16,693,400 26,457,999,500 4,288 15,605.189 1,600 T/J 1,844,400 1,585 B 1,100 406 KMDS Kurniamitra Duta Sentosa Tbk. 580 600 560 560 -20 20,000 11,220,500 21 186.667 560 T/J 11,100 555 B 1,000 407 KMTR Kirana Megatara Tbk. 298 304 294 302 4 1,700 514,800 7 65.939 302 T/J 1,500 300 B 200 408 KOBX Kobexindo Tractors Tbk. 101 112 100 103 2 6,550,600 708,440,500 590 25.750 103 T/J 9,900 102 B 32,000 409 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 100 9,800 1 66.294 100 J 11,300 98 T/B 18,900 410 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 480 J 600 0 B 0 411 KOPI Mitra Energi Persada Tbk. 462 0 0 462 0 0 0 0 116.962 460 J 700 430 B 100 412 KOTA DMS Propertindo Tbk. 535 515 498 500 -35 174,600 87,234,600 51 250.000 500 T/J 13,400 0 B 0 413 KOTA-W Waran Seri I DMS Propertindo Tbk. 200 0 0 200 0 0 0 0 20,000.000 400 J 100 165 B 5,500 414 KPAL Steadfast Marine Tbk. 64 66 60 60 -4 16,488,900 1,019,327,600 1,353 52.174 60 T/J 2,299,600 0 B 0 415 KPAS Cottonindo Ariesta Tbk. 93 90 87 87 -6 5,476,700 477,741,900 745 51.786 87 T/J 13,704,900 0 B 0 416 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 22 25 17 20 -2 55,400 1,104,800 32 2,000.000 23 J 15,400 20 T/B 48,300 417 KPIG MNC Land Tbk. 104 105 102 104 0 481,600 49,973,500 69 223.786 104 T/J 1,262,500 103 B 500,000 418 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 419 KRAS Krakatau Steel (Persero) Tbk. 334 338 324 330 -4 28,586,400 9,441,160,200 2,399 41.026 330 T/J 17,400 328 B 642,600 420 KREN Kresna Graha Investama Tbk. 98 116 97 112 14 190,065,500 20,743,198,100 8,728 1,165.210 112 T/J 1,389,300 111 B 1,978,600 421 LAND Trimitra Propertindo Tbk. 187 186 181 182 -5 39,800 7,305,800 17 46.667 182 T/J 1,000 180 B 1,100 422 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 423 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 424 LCKM LCK Global Kedaton Tbk. 354 354 350 354 0 31,000 10,890,400 4 170.192 350 J 1,200 0 B 0 425 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 12,600 630,000 8 7.806 50 T/J 23,646,800 0 B 0 426 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 5,800 4,900 5,725 825 15,200 78,442,500 17 94.628 5,725 T/J 7,600 4,910 B 700 427 LINK Link Net Tbk. 2,090 2,190 2,080 2,090 0 12,148,100 25,809,218,000 4,201 130.625 2,100 J 200 2,090 T/B 98,600 428 LION Lion Metal Works Tbk. 240 272 234 242 2 5,800 1,410,000 12 151.564 266 J 1,000 242 T/B 2,700 429 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 105,500 5,275,000 4 15.714 50 T/J 4,541,700 0 B 0 430 LMPI Langgeng Makmur Industri Tbk. 80 83 77 82 2 10,400 808,300 13 11.965 81 J 100 79 B 300 431 LMSH Lionmesh Prima Tbk. 252 0 0 252 0 0 0 0 35.000 286 J 1,000 256 B 4,000 432 LPCK Lippo Cikarang Tbk 785 800 785 790 5 276,600 219,132,000 138 89.070 795 J 8,500 790 T/B 64,900 433 LPGI Lippo General Insurance Tbk. 3,570 3,390 3,330 3,390 -180 63,400 211,178,000 30 152.360 3,390 T/J 1,000 3,340 B 200 434 LPIN Multi Prima Sejahtera Tbk 224 226 214 224 0 60,800 13,580,800 12 102.175 224 T/J 58,900 214 B 5,800 435 LPKR Lippo Karawaci Tbk. 131 134 127 127 -4 43,531,100 5,602,705,300 1,662 41.010 128 J 648,900 127 T/B 300,900 436 LPLI Star Pacific Tbk 86 90 88 88 2 200 17,800 2 2.715 87 J 30,000 86 B 4,000 437 LPPF Matahari Department Store Tbk. 905 930 905 905 0 30,414,500 27,810,230,000 4,001 20.507 910 J 41,100 905 T/B 1,546,300 438 LPPS Lenox Pasifik Investama Tbk. 79 83 74 82 3 900 73,000 5 5.570 82 T/J 4,900 77 B 55,500 439 LRNA Eka Sari Lorena Transport Tbk. 125 125 125 125 0 100 12,500 1 13.889 135 J 2,500 120 B 12,900 440 LSIP PP London Sumatra Indonesia Tbk. 915 930 915 920 5 15,186,700 14,033,343,000 1,286 237.419 925 J 1,276,500 920 T/B 1,461,600 441 LTLS Lautan Luas Tbk. 420 432 424 432 12 400 171,600 4 152.711 434 J 4,700 424 B 200 442 LUCK Sentral Mitra Informatika Tbk. 171 176 171 174 3 1,796,700 312,257,900 338 60.839 175 J 142,400 174 T/B 4,850,900 443 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 444 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 28,689,400 0 B 0 445 MAIN Malindo Feedmill Tbk. 530 540 530 530 0 1,870,500 1,002,561,500 320 301.136 535 J 77,900 530 T/B 811,000 446 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 6,400 320,000 5 6.835 50 T/J 584,935,500 0 B 0 447 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 5 6 5 6 1 253,500 1,268,300 10 600.000 6 T/J 2,537,800 5 B 112,300 448 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 449 MAPA Map Aktif Adiperkasa Tbk. 2,000 2,020 2,000 2,000 0 6,094,600 12,189,919,000 59 95.238 2,000 T/J 6,100 1,995 B 21,400 450 MAPB MAP Boga Adiperkasa Tbk. 1,170 1,175 1,175 1,175 5 500 587,500 2 69.940 1,295 J 100 1,175 T/B 21,000 451 MAPI Mitra Adiperkasa Tbk. 590 600 585 590 0 4,896,900 2,896,363,000 638 946.803 590 T/J 4,194,400 585 B 139,500 452 MARI Mahaka Radio Integra Tbk. 50 0 0 50 0 0 0 0 66.667 50 J 32,441,900 0 B 0 453 MARK Mark Dynamics Indonesia Tbk. 835 850 830 845 10 2,472,100 2,082,410,000 439 1,690.000 845 T/J 9,900 840 B 110,600 454 MASA Multistrada Arah Sarana Tbk. 595 595 580 585 -10 34,000 19,870,500 14 415.956 590 J 200 585 T/B 1,000 455 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 0 B 0 456 MBAP Mitrabara Adiperdana Tbk. 2,050 2,130 2,050 2,100 50 617,100 1,291,694,000 415 161.538 2,100 T/J 500 2,090 B 2,500 457 MBSS Mitrabahtera Segara Sejati Tbk. 376 376 372 374 -2 143,600 53,787,800 45 23.375 374 T/J 8,500 372 B 29,500 458 MBTO Martina Berto Tbk. 76 84 77 78 2 600 47,300 5 10.541 80 J 3,000 78 T/B 113,000 459 MCAS M Cash Integrasi Tbk. 1,945 1,975 1,945 1,970 25 494,100 961,533,500 86 142.238 1,970 T/J 18,600 1,965 B 1,000 460 MCOR Bank China Construction Bank Indonesia Tbk. 113 116 112 112 -1 2,410,100 274,573,600 191 100.456 114 J 171,300 112 T/B 328,700 461 MDIA Intermedia Capital Tbk. 50 50 50 50 0 2,500 125,000 2 36.232 50 T/J 562,700 0 B 0 462 MDKA Merdeka Copper Gold Tbk. 1,715 1,750 1,710 1,745 30 79,058,300 136,937,264,000 7,999 455.029 1,745 T/J 499,900 1,740 B 300,100 463 MDKI Emdeki Utama Tbk. 152 154 150 152 0 19,500 2,952,400 26 35.571 151 J 16,800 150 B 500 464 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 465 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 61,399,900 0 B 0 466 MEDC Medco Energi Internasional Tbk. 346 354 344 346 0 87,832,600 30,612,703,200 3,133 718.513 348 J 681,300 346 T/B 1,190,700 467 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 26 0 0 26 0 0 0 0 2,600.000 0 J 0 0 B 0 468 MEGA Bank Mega Tbk. 7,000 7,200 7,200 7,200 200 100 720,000 1 5,248.272 7,200 T/J 3,200 6,800 B 1,200 469 MERK Merck Tbk. 3,100 3,170 3,100 3,140 40 14,100 44,046,000 32 8,279.062 3,140 T/J 1,700 3,120 B 5,100 470 META Nusantara Infrastructure Tbk. 104 105 103 104 0 153,000 15,934,100 31 31.508 104 T/J 98,300 103 B 239,900 471 MFIN Mandala Multifinance Tbk. 1,140 1,165 1,140 1,140 0 15,200 17,331,500 3 1,169.231 1,140 T/J 185,000 1,075 B 200 472 MFMI Multifiling Mitra Indonesia Tbk. 505 510 505 505 0 13,600 6,878,000 11 252.500 515 J 2,500 505 T/B 4,600 473 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 474 MGRO Mahkota Group Tbk. 800 805 795 800 0 2,192,300 1,746,481,500 307 355.556 800 T/J 238,600 795 B 5,100 475 MICE Multi Indocitra Tbk. 292 290 290 290 -2 10,300 2,987,000 10 59.184 292 J 14,100 290 T/B 1,800 476 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,385 J 7,100 1,295 B 100 477 MIKA Mitra Keluarga Karyasehat Tbk. 2,530 2,590 2,500 2,520 -10 24,203,500 61,515,518,000 2,527 148.368 2,520 T/J 1,432,400 2,510 B 155,700 478 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 52,000 2,600,000 2 238.095 50 T/J 1,347,400 0 B 0 479 MIRA Mitra International Resources Tbk. 50 50 50 50 0 600 30,000 6 22.062 50 T/J 5,228,600 0 B 0 480 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 481 MKNT Mitra Komunikasi Nusantara Tbk. 50 0 0 50 0 0 0 0 125.000 50 J 7,643,100 0 B 0 482 MKPI Metropolitan Kentjana Tbk. 20,700 20,700 20,500 20,700 0 400 8,240,000 4 985.714 20,700 T/J 300 20,500 B 900 483 MLBI Multi Bintang Indonesia Tbk. 8,550 8,775 8,550 8,550 0 16,100 138,535,000 36 54,458.599 8,800 J 300 8,550 T/B 3,500 484 MLIA Mulia Industrindo Tbk 426 438 424 434 8 9,517,600 4,118,399,600 415 72.484 434 T/J 95,300 430 B 400 485 MLPL Multipolar Tbk. 50 51 50 51 1 3,445,800 172,292,100 71 5.850 51 T/J 6,965,500 50 B 37,000 486 MLPT Multipolar Technology Tbk. 595 605 585 595 0 50,800 30,289,500 64 123.958 595 T/J 600 590 B 22,500 487 MMLP Mega Manunggal Property Tbk. 272 276 270 272 0 4,941,500 1,343,755,400 380 46.496 272 T/J 1,609,500 270 B 90,900 488 MNCN Media Nusantara Citra Tbk. 785 790 770 785 0 68,530,400 53,637,046,500 4,689 87.222 785 T/J 700 780 B 1,735,400 489 MOLI Madusari Murni Indah Tbk. 895 895 895 895 0 21,000 18,795,000 4 154.310 895 T/J 258,600 840 B 1,000 490 MPMX Mitra Pinasthika Mustika Tbk. 384 390 380 384 0 1,851,900 712,601,400 450 25.600 384 T/J 4,100 382 B 40,500 491 MPOW Megapower Makmur Tbk. 58 78 58 78 20 2,040,200 154,349,900 271 39.000 0 J 0 78 T/B 3,020,800 492 MPPA Matahari Putra Prima Tbk. 98 100 96 98 0 465,200 44,794,400 52 41.202 98 T/J 164,200 97 B 500 493 MPRO Maha Properti Indonesia Tbk. 820 0 0 820 0 0 0 0 745.455 800 J 1,600 0 B 0 494 MRAT Mustika Ratu Tbk. 130 142 129 137 7 372,100 50,918,100 152 21.077 138 J 1,500 135 B 1,000 495 MREI Maskapai Reasuransi Indonesia Tbk. 4,740 4,760 4,750 4,760 20 700 3,327,000 4 431.753 4,690 J 800 4,420 B 100 496 MSIN MNC Studios International Tbk. 300 304 292 300 0 563,500 168,151,000 154 60.000 300 T/J 145,000 298 B 20,000 497 MSKY MNC Sky Vision Tbk. 825 825 770 815 -10 85,400 68,617,500 35 53.618 815 T/J 28,600 810 B 1,100 498 MTDL Metrodata Electronics Tbk. 1,600 1,620 1,595 1,605 5 806,000 1,291,669,000 381 2,889.393 1,605 T/J 364,800 1,600 B 10,100 499 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 628,148,500 0 B 0 500 MTLA Metropolitan Land Tbk. 420 420 420 420 0 5,000 2,100,000 2 176.581 420 T/J 1,000 410 B 5,000 501 MTPS Meta Epsi Tbk. 350 340 340 340 -10 4,300 1,462,000 5 106.250 358 J 4,800 328 B 2,000 502 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 503 MTSM Metro Realty Tbk. 208 208 208 208 0 10,200 2,121,600 5 53.299 208 T/J 3,400 200 B 200 504 MTWI Malacca Trust Wuwungan Insurance Tbk. 63 70 61 62 -1 8,914,900 582,927,900 465 62.000 63 J 4,300 62 T/B 1,246,400 505 MYOH Samindo Resources Tbk. 1,120 1,120 1,100 1,100 -20 135,200 148,739,000 31 131.019 1,100 T/J 34,800 1,085 B 400 506 MYOR Mayora Indah Tbk. 2,450 2,450 2,430 2,450 0 1,276,500 3,110,267,000 694 12,256.128 2,450 T/J 203,100 2,440 B 10,000 507 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 508 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 509 MYTX Asia Pacific Investama Tbk. 52 65 52 53 1 173,700 9,497,500 32 7.966 53 T/J 59,900 52 B 2,100 510 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 511 NATO Nusantara Properti Internasional Tbk. 470 478 470 472 2 144,895,500 68,694,247,200 2,309 458.252 472 T/J 53,600 470 B 208,200 512 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 140 150 150 150 10 100 15,000 1 15,000.000 0 J 0 161 B 2,000 513 NELY Pelayaran Nelly Dwi Putri Tbk. 159 158 148 158 -1 9,400 1,393,200 10 94.048 154 J 3,100 0 B 0 514 NFCX NFC Indonesia Tbk. 1,850 1,880 1,800 1,880 30 11,800 21,345,000 7 101.622 1,880 T/J 500 1,760 B 100 515 NICK Charnic Capital Tbk. 330 310 310 310 -20 100 31,000 1 155.000 310 T/J 80,500 0 B 0 516 NIKL Pelat Timah Nusantara Tbk. 720 725 705 705 -15 1,653,700 1,179,324,500 488 216.923 710 J 20,000 705 T/B 25,200 517 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 518 NIRO City Retail Developments Tbk. 150 150 145 150 0 5,955,000 864,871,200 16 142.857 154 J 10,000 146 B 2,300 519 NISP Bank OCBC NISP Tbk. 730 735 720 735 5 82,700 59,809,000 32 890.650 735 T/J 5,600 730 B 1,700 520 NOBU Bank Nationalnobu Tbk. 850 855 840 855 5 1,500 1,271,500 3 228.000 855 T/J 1,000 850 B 1,000 521 NRCA Nusa Raya Cipta Tbk. 294 300 298 298 4 19,300 5,752,000 13 35.059 298 T/J 3,000 294 B 300 522 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 523 NZIA Nusantara Almazia Tbk. 151 202 152 202 51 495,200 98,260,000 213 91.818 0 J 0 202 T/B 1,023,300 524 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 356 J 1,200 0 B 0 525 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 526 OKAS Ancora Indonesia Resources Tbk. 156 168 146 151 -5 6,426,900 997,460,200 928 377.793 152 J 113,600 151 T/B 136,800 527 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 302 B 100 528 OPMS Optima Prima Metal Sinergi Tbk. 160 166 160 162 2 3,866,500 630,840,800 554 120.000 163 J 205,200 162 T/B 114,400 529 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,518,600 0 B 0 530 PALM Provident Agro Tbk. 280 282 268 274 -6 379,000 104,230,600 30 74.890 276 J 1,900 270 B 2,000 531 PAMG Bima Sakti Pertiwi Tbk. 98 100 96 98 0 11,528,000 1,129,811,800 616 98.000 99 J 2,039,400 98 T/B 3,600 532 PANI Pratama Abadi Nusa Industri Tbk. 100 109 100 100 0 118,000 12,505,700 67 92.593 100 T/J 181,100 93 B 100 533 PANR Panorama Sentrawisata Tbk. 85 88 85 87 2 1,781,400 154,614,900 277 52.199 88 J 122,000 87 T/B 103,200 534 PANS Panin Sekuritas Tbk. 805 825 805 810 5 247,200 201,405,500 107 589.091 810 T/J 26,000 800 B 20,800 535 PBID Panca Budi Idaman Tbk. 870 890 870 875 5 16,300 14,290,500 34 102.941 885 J 5,000 875 T/B 7,900 536 PBRX Pan Brothers Tbk. 218 242 218 226 8 181,200 40,037,800 65 400.000 226 T/J 63,400 224 B 300 537 PBSA Paramita Bangun Sarana Tbk. 530 580 494 550 20 15,005,500 8,252,963,500 28 45.833 580 J 200 550 T/B 600 538 PCAR Prima Cakrawala Abadi Tbk. 312 0 0 312 0 0 0 0 208.000 378 J 600 296 B 100 539 PDES Destinasi Tirta Nusantara Tbk 210 0 0 210 0 0 0 0 105.000 246 J 100 212 B 15,500 540 PEGE Panca Global Kapital Tbk. 120 120 120 120 0 300 36,000 3 259.258 120 T/J 900 112 B 21,300 541 PEHA Phapros Tbk. 1,535 1,555 1,520 1,520 -15 92,300 141,211,000 104 126.878 1,525 J 4,300 1,520 T/B 18,100 542 PGAS Perusahaan Gas Negara Tbk. 975 1,005 975 980 5 213,952,200 211,295,504,500 14,339 326.667 985 J 2,487,700 980 T/B 986,000 543 PGJO Tourindo Guide Indonesia Tbk. 35 38 34 35 0 133,700 4,726,200 46 43.750 35 T/J 10,200 34 B 52,800 544 PGLI Pembangunan Graha Lestari Indah Tbk. 156 150 150 150 -6 200 30,000 2 200.000 165 J 10,000 155 B 3,300 545 PGUN Pradiksi Gunatama Tbk. 260 260 250 260 0 1,200 311,000 5 226.087 262 J 100 252 B 3,000 546 PICO Pelangi Indah Canindo Tbk 167 187 163 171 4 7,514,000 1,327,295,000 1,069 26.308 172 J 50,500 171 T/B 14,600 547 PJAA Pembangunan Jaya Ancol Tbk. 482 488 482 488 6 16,200 7,904,200 20 95.220 488 T/J 54,600 486 B 200 548 PKPK Perdana Karya Perkasa Tbk 50 67 50 55 5 23,708,500 1,386,616,100 1,525 13.750 56 J 335,600 55 T/B 46,000 549 PLAN Planet Properindo Jaya Tbk. 266 266 254 258 -8 8,965,000 2,308,632,600 623 230.357 258 T/J 700 256 B 112,900 550 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 9 9 7 9 0 30,603,700 245,062,500 442 900.000 9 T/J 6,320,500 8 B 875,500 551 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 552 PLIN Plaza Indonesia Realty Tbk. 2,510 2,600 2,500 2,600 90 300 770,000 2 1,078.883 2,600 T/J 2,700 2,500 B 1,000 553 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 300 37,500 1 100.000 130 J 64,900 125 T/B 69,700 554 PNBN Bank Pan Indonesia Tbk 750 795 755 785 35 10,055,100 7,850,622,000 893 1,307.026 790 J 494,700 785 T/B 490,500 555 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 38,300 1,915,000 32 50.000 50 T/J 19,835,800 0 B 0 556 PNGO Pinago Utama Tbk. 570 600 585 585 15 2,500 1,464,000 5 234.000 585 T/J 49,500 550 B 100 557 PNIN Paninvest Tbk. 690 715 685 700 10 1,640,900 1,143,307,000 125 744.364 700 T/J 54,300 695 B 500 558 PNLF Panin Financial Tbk. 183 195 183 193 10 83,100,500 15,834,778,400 3,152 208.604 193 T/J 808,200 192 B 157,600 559 PNSE Pudjiadi & Sons Tbk. 735 735 735 735 0 100 73,500 1 367.250 735 T/J 2,600 0 B 0 560 POLA Pool Advista Finance Tbk. 51 55 50 53 2 215,100 11,363,300 66 39.259 53 T/J 104,200 51 B 15,600 561 POLA-W Waran Seri I Pool Advista Finance Tbk. 7 8 8 8 1 100 800 1 800.000 47 J 5,000 8 T/B 105,000 562 POLI Pollux Investasi Internasional Tbk. 1,065 1,090 995 995 -70 87,400 87,467,000 119 60.856 995 T/J 193,600 0 B 0 563 POLL Pollux Properti Indonesia Tbk. 8,375 8,375 7,800 7,800 -575 6,400 51,520,000 23 1,268.293 7,800 T/J 82,300 0 B 0 564 POLU Golden Flower Tbk. 995 1,080 950 995 0 9,500 9,428,500 17 345.486 995 T/J 59,000 935 B 100 565 POLY Asia Pacific Fibers Tbk 50 59 50 51 1 19,067,300 1,038,027,000 1,174 0.438 52 J 100 51 T/B 450,900 566 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 567 PORT Nusantara Pelabuhan Handal Tbk. 496 0 0 496 0 0 0 0 92.710 490 J 3,500 0 B 0 568 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 434,700 21,735,000 37 33.333 50 T/J 17,715,800 0 B 0 569 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2 3 2 2 0 14,732,200 31,985,800 404 200.000 3 J 114,525,700 2 T/B 12,064,700 570 POWR Cikarang Listrindo Tbk. 580 590 580 585 5 4,358,300 2,543,213,000 393 39.000 585 T/J 733,000 580 B 2,052,300 571 PPGL Prima Globalindo Logistik Tbk. 294 300 292 292 -2 3,632,200 1,075,994,800 543 265.455 294 J 17,900 292 T/B 129,700 572 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 16 16 15 15 -1 2,550,300 39,179,100 95 1,500.000 16 J 1,192,700 15 T/B 1,825,700 573 PPRE PP Presisi Tbk. 143 147 144 144 1 8,177,100 1,189,808,000 1,917 33.488 145 J 101,400 144 T/B 115,200 574 PPRO PP Properti Tbk. 50 50 50 50 0 4,609,000 230,450,000 115 108.108 50 T/J 108,553,400 0 B 0 575 PRAS Prima Alloy Steel Universal Tbk. 120 123 112 113 -7 45,900 5,299,900 19 63.615 119 J 4,300 113 T/B 7,700 576 PRDA Prodia Widyahusada Tbk. 2,800 2,830 2,810 2,820 20 230,900 651,005,000 73 43.385 2,940 J 1,200 2,820 T/B 50,000 577 PRIM Royal Prima Tbk. 238 260 238 260 22 42,200 10,133,400 19 52.000 254 J 100 236 B 3,000 578 PRIM-W Waran Seri I Royal Prima Tbk. 6 7 6 7 1 555,000 3,331,200 16 700.000 7 T/J 2,121,900 6 B 78,200 579 PSAB J Resources Asia Pasifik Tbk. 218 224 214 220 2 33,029,800 7,279,557,400 1,577 713.753 222 J 3,532,800 220 T/B 1,576,700 580 PSDN Prasidha Aneka Niaga Tbk 105 105 98 105 0 500 50,400 2 10.500 112 J 400 105 T/B 99,800 581 PSGO Palma Serasih Tbk. 103 118 99 110 7 383,800 41,483,000 84 104.762 110 T/J 80,900 104 B 9,700 582 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 642,100 32,105,000 35 59.494 50 T/J 32,757,600 0 B 0 583 PSSI Pelita Samudera Shipping Tbk. 168 184 163 167 -1 4,472,200 787,845,600 568 123.704 168 J 5,000 167 T/B 159,500 584 PTBA Bukit Asam Tbk. 1,965 2,040 1,965 1,990 25 30,616,700 61,364,388,000 6,190 1,730.435 1,995 J 74,900 1,990 T/B 1,665,200 585 PTIS Indo Straits Tbk. 173 222 161 161 -12 133,300 24,260,400 45 16.947 161 T/J 67,500 0 B 0 586 PTPP PP (Persero) Tbk. 870 885 860 865 -5 21,332,400 18,588,828,500 1,961 162.594 870 J 881,200 865 T/B 640,000 587 PTPW Pratama Widya Tbk. 1,440 1,445 1,385 1,385 -55 1,115,500 1,590,354,000 568 213.077 1,385 T/J 700 1,380 B 13,900 588 PTRO Petrosea Tbk. 1,640 1,700 1,645 1,675 35 433,500 725,820,000 289 1,340.000 1,675 T/J 15,500 1,670 B 7,000 589 PTSN Sat Nusapersada Tbk 214 218 202 212 -2 997,000 211,327,800 172 109.655 212 T/J 68,000 210 B 179,800 590 PTSP Pioneerindo Gourmet International Tbk. 4,680 0 0 4,680 0 0 0 0 367.059 4,660 J 300 0 B 0 591 PUDP Pudjiadi Prestige Tbk. 206 192 192 192 -14 100 19,200 1 23.948 234 J 300 202 B 2,100 592 PURA Putra Rajawali Kencana Tbk. 128 128 120 123 -5 162,619,500 19,835,497,600 11,491 117.143 123 T/J 6,096,700 122 B 635,500 593 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 16 17 15 15 -1 18,308,600 281,127,100 238 1,500.000 16 J 4,741,000 15 T/B 5,316,200 594 PURE Trinitan Metals and Minerals Tbk. 322 332 300 318 -4 113,218,800 35,986,672,000 4,387 106.000 318 T/J 774,500 316 B 989,000 595 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 20 27 19 24 4 24,499,800 583,583,700 782 2,400.000 24 T/J 1,171,300 23 B 479,500 596 PURI Puri Global Sukses Tbk. 340 364 340 340 0 17,600 6,247,000 41 200.000 348 J 100 340 T/B 10,300 597 PWON Pakuwon Jati Tbk. 354 372 358 370 16 165,078,700 60,415,021,000 7,820 1,426.424 370 T/J 5,630,700 368 B 183,800 598 PYFA Pyridam Farma Tbk 805 830 775 790 -15 3,305,300 2,604,279,500 756 774.206 795 J 35,100 790 T/B 60,800 599 PZZA Sarimelati Kencana Tbk. 575 600 575 580 5 4,595,500 2,682,909,000 353 52.727 585 J 13,800 580 T/B 10,000 600 R-ABFII Asian Bond Fund - Indonesia Bond Index Fund 28,600 0 0 28,600 0 0 0 0 207.201 0 J 0 0 B 0 601 R-LQ45X Premier ETF LQ-45 (R-LQ45X) 809 808 800 800 -9 12,500 10,068,700 16 136.986 812 J 100 800 T/B 9,900 602 RAJA Rukun Raharja Tbk. 122 126 120 124 2 18,666,100 2,297,617,300 1,573 425.941 124 T/J 1,011,700 123 B 313,100 603 RALS Ramayana Lestari Sentosa Tbk. 530 565 535 560 30 28,508,700 15,823,478,500 3,650 350.000 560 T/J 752,300 555 B 248,400 604 RANC Supra Boga Lestari Tbk. 408 418 410 416 8 684,900 284,089,600 106 83.200 416 T/J 5,000 414 B 100 605 RBMS Ristia Bintang Mahkotasejati Tbk. 50 61 50 50 0 22,808,300 1,227,312,400 1,283 15.994 51 J 617,700 50 T/B 15,021,500 606 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 200 1,180,000 1 310.822 6,000 J 100 0 B 0 607 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 137,400 6,870,000 72 50.000 50 T/J 17,869,000 0 B 0 608 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2 3 2 2 0 2,138,900 6,088,500 49 200.000 3 J 31,133,500 2 T/B 78,670,800 609 RELI Reliance Sekuritas Indonesia Tbk. 360 360 360 360 0 11,600 4,176,000 5 166.154 336 J 100 0 B 0 610 RICY Ricky Putra Globalindo Tbk 92 92 90 91 -1 11,500 1,038,200 18 14.453 92 J 25,500 90 B 4,300 611 RIGS Rig Tenders Indonesia Tbk. 238 238 222 226 -12 153,900 34,908,600 35 92.604 228 J 3,900 224 B 69,000 612 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 613 RISE Jaya Sukses Makmur Sentosa Tbk. 440 442 440 442 2 400,200 176,302,800 104 271.166 442 T/J 20,700 440 B 200 614 RMBA Bentoel Internasional Investama Tbk. 358 360 350 356 -2 40,000 14,356,000 15 2,785.603 356 T/J 53,800 350 B 28,300 615 ROCK Rockfields Properti Indonesia Tbk. 1,255 1,275 1,170 1,170 -85 222,600 271,744,000 282 87.313 1,200 J 8,000 1,170 T/B 2,000 616 RODA Pikko Land Development Tbk. 53 53 51 52 -1 200,300 10,345,800 22 83.027 53 J 104,800 51 B 107,100 617 RONY Aesler Grup Internasional Tbk. 272 340 266 338 66 2,322,900 695,919,200 742 338.000 338 T/J 21,900 336 B 100 618 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,235 1,230 1,235 10 86,000 106,182,000 67 484.314 1,240 J 21,100 1,235 T/B 5,500 619 RUIS Radiant Utama Interinsco Tbk. 220 230 228 228 8 5,200 1,194,600 7 91.200 228 T/J 500 222 B 4,600 620 SAFE Steady Safe Tbk 182 180 171 180 -2 237,100 42,229,800 142 18.122 180 T/J 900 177 B 100 621 SAME Sarana Meditama Metropolitan Tbk. 124 125 120 124 0 9,243,300 1,125,975,600 644 155.000 124 T/J 79,500 123 B 107,000 622 SAMF Saraswanti Anugerah Makmur Tbk. 380 388 380 382 2 1,300 499,400 5 318.333 384 J 2,000 380 B 3,900 623 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 300 645,000 1 860.000 2,200 J 200 0 B 0 624 SATU Kota Satu Properti Tbk. 50 56 50 50 0 1,114,600 56,669,500 269 42.735 51 J 65,400 50 T/B 9,200 625 SBAT Sejahtera Bintang Abadi Textile Tbk. 154 144 144 144 -10 157,700 22,708,800 76 137.143 144 T/J 6,604,500 0 B 0 626 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 10 11 9 10 0 30,408,900 302,617,500 176 1,000.000 10 T/J 7,421,500 9 B 22,585,500 627 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,275 10,275 10,025 10,025 -250 3,800 38,120,000 5 6,467.742 10,025 T/J 8,700 0 B 0 628 SCMA Surya Citra Media Tbk. 1,180 1,255 1,185 1,240 60 40,626,900 50,472,258,000 1,725 560.951 1,245 J 753,600 1,235 B 62,600 629 SCNP Selaras Citra Nusantara Perkasa Tbk. 222 228 210 210 -12 102,400 21,902,800 61 190.909 212 J 9,500 210 T/B 9,500 630 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 631 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 233,700 11,685,000 112 27.536 50 T/J 2,894,000 0 B 0 632 SDPC Millennium Pharmacon International Tbk. 104 105 97 100 -4 54,800 5,548,900 25 66.752 102 J 9,100 100 T/B 50,000 633 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 810 810 0 100 81,000 1 905.990 815 J 17,200 810 T/B 400 634 SFAN Surya Fajar Capital Tbk. 955 975 960 970 15 978,700 947,846,000 159 515.957 970 T/J 6,300 965 B 8,100 635 SGER Sumber Global Energy Tbk. 376 394 376 388 12 4,221,700 1,625,135,000 668 359.259 390 J 165,500 388 T/B 252,900 636 SGER-W Waran Seri I Sumber Global Energy Tbk. 82 130 87 124 42 361,600 34,480,400 31 12,400.000 124 T/J 4,600 101 B 2,500 637 SGRO Sampoerna Agro Tbk. 1,520 1,580 1,415 1,490 -30 1,133,400 1,616,873,000 368 63.675 1,490 T/J 19,700 1,485 B 1,100 638 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,950 J 500 0 B 0 639 SHIP Sillo Maritime Perdana Tbk. 570 575 570 575 5 445,800 254,757,000 79 410.714 575 T/J 52,300 570 B 600 640 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 790 745 785 40 33,717,500 26,120,775,000 6,237 271.598 790 J 1,474,100 785 T/B 6,500 641 SILO Siloam International Hospitals Tbk. 4,820 4,880 4,800 4,870 50 33,800 164,083,000 65 55.310 4,880 J 600 4,870 T/B 52,400 642 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 643 SIMP Salim Ivomas Pratama Tbk. 304 308 300 304 0 5,552,300 1,690,980,200 558 27.636 306 J 706,800 304 T/B 1,285,200 644 SINI Singaraja Putra Tbk. 535 585 498 498 -37 5,900 3,106,100 22 461.111 498 T/J 25,100 0 B 0 645 SINI-W Waran Seri I Singaraja Putra Tbk. 220 396 210 230 10 93,500 20,985,600 23 23,000.000 330 J 5,500 230 T/B 8,000 646 SIPD Sreeya Sewu Indonesia Tbk. 1,125 0 0 1,125 0 0 0 0 1.250 1,200 J 161,600 1,105 B 2,000 647 SKBM Sekar Bumi Tbk. 368 0 0 368 0 0 0 0 320.000 358 J 1,600 0 B 0 648 SKLT Sekar Laut Tbk. 1,355 1,400 1,400 1,400 45 100 140,000 1 117.210 1,660 J 100 1,360 B 500 649 SKRN Superkrane Mitra Utama Tbk. 665 665 620 635 -30 509,600 326,718,500 82 90.714 635 T/J 43,500 625 B 5,800 650 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 651 SLIS Gaya Abadi Sempurna Tbk. 4,940 4,990 4,880 4,900 -40 101,000 497,779,000 25 4,260.870 4,940 J 600 4,900 T/B 600 652 SMAR Smart Tbk. 2,830 2,830 2,830 2,830 0 2,200 6,226,000 2 935.043 2,890 J 100 2,830 T/B 2,400 653 SMBR Semen Baturaja (Persero) Tbk. 490 498 484 488 -2 14,112,000 6,931,093,600 1,557 87.143 490 J 603,900 488 T/B 6,454,100 654 SMCB Solusi Bangun Indonesia Tbk. 995 1,025 995 995 0 500 500,500 5 1,201.691 1,025 J 5,100 995 T/B 6,300 655 SMDM Suryamas Dutamakmur Tbk. 95 99 90 90 -5 300 28,500 3 11.403 96 J 5,000 90 T/B 3,600 656 SMDR Samudera Indonesia Tbk. 268 268 260 264 -4 948,700 251,995,200 170 1,059.475 266 J 127,600 264 T/B 214,500 657 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,650 9,350 9,650 175 1,036,900 9,849,805,000 831 3,357.923 9,650 T/J 164,000 9,575 B 78,200 658 SMKL Satyamitra Kemas Lestari Tbk. 180 178 178 178 -2 25,200 4,485,600 5 92.228 186 J 100 177 B 25,100 659 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 22 20 20 20 -2 10,600 212,000 4 2,000.000 19 J 20,000 14 B 16,700 660 SMMA Sinarmas Multiartha Tbk. 16,900 16,900 16,900 16,900 0 100 1,690,000 1 1,259.812 16,825 J 100 0 B 0 661 SMMT Golden Eagle Energy Tbk. 92 93 86 87 -5 303,100 26,578,200 72 203.537 88 J 47,100 87 T/B 99,900 662 SMRA Summarecon Agung Tbk. 565 600 565 590 25 72,110,400 42,183,284,000 2,600 969.438 590 T/J 3,229,900 585 B 95,600 663 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 664 SMSM Selamat Sempurna Tbk. 1,210 1,260 1,205 1,260 50 2,949,800 3,671,828,500 1,004 3,365.475 1,260 T/J 23,300 1,255 B 11,600 665 SOCI Soechi Lines Tbk. 122 126 121 121 -1 8,424,300 1,033,372,200 649 22.000 122 J 158,900 121 T/B 2,429,800 666 SOFA Boston Furniture Industries Tbk. 97 102 98 100 3 993,600 98,532,300 65 100.000 101 J 244,800 100 T/B 9,833,900 667 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 6 7 5 6 0 9,425,700 56,995,400 161 600.000 6 T/J 10,812,200 5 B 53,266,400 668 SOHO Soho Global Health Tbk. 6,225 7,250 5,800 5,950 -275 1,502,900 9,594,627,500 2,426 326.923 5,975 J 1,200 5,950 T/B 14,500 669 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 5,825 J 7,700 0 B 0 670 SOSS Shield On Service Tbk. 400 420 390 400 0 2,700 1,076,400 16 144.928 400 T/J 13,700 390 B 500 671 SOSS-W Waran Seri I Shield On Service Tbk. 47 47 41 47 0 5,000 220,200 5 4,700.000 50 J 3,600 42 B 500 672 SOTS Satria Mega Kencana Tbk. 212 222 212 222 10 300 65,600 2 134.545 212 J 50,700 0 B 0 673 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 32 31 6 31 -1 117,100 794,100 4 3,100.000 26 J 6,500 10 B 20,000 674 SPMA Suparma Tbk. 286 286 286 286 0 1,100 314,600 2 128.205 286 T/J 27,000 278 B 5,000 675 SPTO Surya Pertiwi Tbk. 402 410 400 400 -2 1,138,300 455,886,200 167 34.483 404 J 200 400 T/B 2,300 676 SQMI Wilton Makmur Indonesia Tbk. 163 167 159 166 3 13,367,400 2,194,872,100 1,170 94.330 166 T/J 678,000 165 B 299,200 677 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 133 133 133 3 1,100 146,300 2 141.941 133 T/J 28,900 125 B 4,000 678 SRIL Sri Rejeki Isman Tbk. 198 204 199 200 2 16,614,600 3,341,732,900 1,000 83.333 202 J 3,607,000 200 T/B 2,094,900 679 SRSN Indo Acidatama Tbk 60 62 56 57 -3 39,322,300 2,271,168,500 1,329 10.382 57 T/J 726,100 56 B 5,950,900 680 SRTG Saratoga Investama Sedaya Tbk. 3,250 3,270 3,200 3,270 20 105,100 341,519,000 53 59.455 3,270 T/J 300,300 3,240 B 2,800 681 SSIA Surya Semesta Internusa Tbk. 444 450 442 444 0 25,522,500 11,384,033,200 1,676 182.154 446 J 829,400 444 T/B 76,200 682 SSMS Sawit Sumbermas Sarana Tbk. 800 810 800 805 5 21,500 17,242,000 14 120.149 805 T/J 6,300 800 B 3,700 683 SSTM Sunson Textile Manufacture Tbk 420 436 416 436 16 49,800 21,246,800 15 102.588 436 T/J 400 428 B 100 684 STAR Buana Artha Anugerah Tbk. 128 135 120 130 2 9,100 1,144,600 21 127.451 129 J 300 127 B 200 685 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,700 J 100 6,700 B 9,800 686 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 687 SULI SLJ Global Tbk. 50 50 50 50 0 8,300 415,000 49 0.714 50 T/J 6,644,400 0 B 0 688 SUPR Solusi Tunas Pratama Tbk. 3,450 3,800 3,800 3,800 350 200 760,000 1 116.709 3,700 J 100 3,230 B 100 689 SURE Super Energy Tbk. 2,880 0 0 2,880 0 0 0 0 1,858.065 2,890 J 400 2,880 B 200 690 SWAT Sriwahana Adityakarta Tbk. 99 103 98 99 0 583,800 58,612,800 132 61.875 100 J 17,500 99 T/B 63,500 691 TALF Tunas Alfin Tbk. 280 0 0 280 0 0 0 0 70.886 270 J 400 0 B 0 692 TAMA Lancartama Sejati Tbk. 149 159 148 153 4 10,100 1,530,900 4 87.429 152 J 9,200 142 B 100 693 TAMA-W Waran Seri I Lancartama Sejati Tbk. 6 6 5 6 0 1,473,500 8,796,000 11 600.000 6 T/J 3,272,500 5 B 2,860,300 694 TAMU Pelayaran Tamarin Samudra Tbk. 60 61 56 56 -4 5,283,000 300,970,700 343 511.649 56 T/J 4,677,900 0 B 0 695 TARA Sitara Propertindo Tbk. 50 50 50 50 0 25,900 1,295,000 5 47.170 50 T/J 95,862,200 0 B 0 696 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 2 8.929 50 T/J 31,187,900 0 B 0 697 TBIG Tower Bersama Infrastructure Tbk. 1,340 1,345 1,325 1,335 -5 58,640,700 78,258,205,500 2,842 329.630 1,340 J 41,100 1,335 T/B 1,200 698 TBLA Tunas Baru Lampung Tbk. 735 750 735 740 5 1,026,500 758,823,500 184 168.507 745 J 171,100 740 T/B 79,300 699 TBMS Tembaga Mulia Semanan Tbk. 725 720 700 700 -25 4,100 2,918,000 9 99.291 725 J 1,900 700 T/B 1,000 700 TCID Mandom Indonesia Tbk. 6,650 6,650 6,400 6,625 -25 700 4,597,500 5 649.816 6,625 T/J 1,500 6,425 B 200 701 TCPI Transcoal Pacific Tbk. 5,425 5,450 5,325 5,450 25 9,121,900 49,335,540,000 6,079 3,949.275 5,475 J 22,400 5,450 T/B 1,200 702 TDPM Tridomain Performance Materials Tbk. 148 151 139 143 -5 11,693,600 1,704,994,700 933 62.719 144 J 46,600 143 T/B 290,900 703 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 0 B 0 704 TECH Indosterling Technomedia Tbk. 171 172 164 166 -5 2,323,400 388,503,700 394 103.750 167 J 48,000 166 T/B 153,900 705 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 706 TFAS Telefast Indonesia Tbk. 160 175 160 175 15 34,000 5,922,100 17 97.222 175 T/J 28,900 174 B 200 707 TFCO Tifico Fiber Indonesia Tbk. 510 0 0 510 0 0 0 0 115.573 510 J 100 0 B 0 708 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 7,500 B 100 709 TGRA Terregra Asia Energy Tbk. 106 114 105 108 2 23,815,200 2,612,418,400 1,901 54.000 109 J 447,800 108 T/B 56,900 710 TIFA KDB Tifa Finance Tbk. 510 515 510 515 5 1,477,500 755,148,000 24 257.500 515 T/J 2,188,700 510 B 58,606,500 711 TINS Timah Tbk. 700 710 695 710 10 11,243,200 7,932,767,500 938 362.806 715 J 1,194,000 710 T/B 43,700 712 TIRA Tira Austenite Tbk 270 270 252 262 -8 2,400 629,200 7 117.587 262 T/J 2,900 0 B 0 713 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 54 J 200 50 B 65,800 714 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,950 6,050 5,950 5,975 25 1,319,800 7,901,912,500 1,546 369.424 6,000 J 12,100 5,975 T/B 57,500 715 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,660 2,720 2,650 2,700 40 154,587,800 415,550,953,000 17,347 1,418.924 2,710 J 5,810,000 2,700 T/B 3,067,700 716 TMAS Temas Tbk. 107 114 107 110 3 4,910,300 544,383,300 463 253.002 110 T/J 1,427,300 109 B 122,600 717 TMPO Tempo Intimedia Tbk. 107 107 107 107 0 300 32,100 1 37.171 129 J 6,700 110 B 100 718 TNCA Trimuda Nuansa Citra Tbk. 210 216 210 210 0 34,300 7,212,800 13 140.000 218 J 3,900 210 T/B 69,400 719 TOBA TBS Energi Utama Tbk. 396 400 400 400 4 200 80,000 2 84.409 396 J 100,000 386 B 1,300 720 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 7,200 360,000 5 80.475 50 T/J 183,746,800 0 B 0 721 TOTL Total Bangun Persada Tbk. 272 276 272 276 4 357,800 98,538,000 106 99.200 278 J 93,500 276 T/B 16,900 722 TOTO Surya Toto Indonesia Tbk. 210 212 208 210 0 4,100 862,800 14 681.221 212 J 4,000 208 B 4,500 723 TOWR Sarana Menara Nusantara Tbk. 1,025 1,035 1,020 1,025 0 89,787,600 92,281,627,000 12,576 4,882.580 1,025 T/J 853,900 1,020 B 2,788,400 724 TOYS Sunindo Adipersada Tbk. 560 565 555 560 0 1,807,500 1,010,464,500 659 160.000 565 J 134,000 560 T/B 15,100 725 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 12 13 11 11 -1 337,300 4,042,100 12 1,100.000 12 J 172,100 11 T/B 1,770,300 726 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,875 7,800 7,850 50 3,833,200 30,039,562,500 632 1,815.386 7,850 T/J 300 7,800 B 13,100 727 TPMA Trans Power Marine Tbk. 342 348 342 342 0 500 173,400 3 148.696 342 T/J 800 330 B 600 728 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 729 TRAM-W Waran Seri II Trada Alam Minera Tbk. 11 0 0 11 0 0 0 0 1,100.000 0 J 0 0 B 0 730 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 731 TRIM Trimegah Sekuritas Indonesia Tbk. 109 110 110 110 1 26,900 2,959,000 4 110.848 110 T/J 3,843,900 109 B 3,800 732 TRIN Perintis Triniti Properti Tbk. 224 224 222 222 -2 3,171,600 704,564,200 224 111.000 224 J 261,500 222 T/B 7,300 733 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 8 9 8 9 1 2,334,200 18,698,100 64 900.000 9 T/J 10,453,700 8 B 271,600 734 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 735 TRIS Trisula International Tbk. 218 218 218 218 0 500 109,000 2 72.667 216 J 300 210 B 1,500 736 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 3 B 500,000 737 TRJA Transkon Jaya Tbk. 168 179 159 163 -5 5,662,000 967,595,800 1,045 65.200 165 J 2,500 163 T/B 132,200 738 TRST Trias Sentosa Tbk. 396 0 0 396 0 0 0 0 236.220 394 J 18,200 388 B 52,700 739 TRUK Guna Timur Raya Tbk. 159 172 158 160 1 23,570,600 3,889,087,900 1,546 69.565 160 T/J 1,200 159 B 519,300 740 TRUS Trust Finance Indonesia Tbk 318 350 330 330 12 1,500 515,400 9 388.235 330 T/J 300 322 B 100 741 TSPC Tempo Scan Pacific Tbk. 1,280 1,295 1,275 1,275 -5 220,000 282,047,500 83 227.451 1,285 J 9,000 1,275 T/B 77,200 742 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,350 1,400 1,390 1,395 45 10,300 14,415,000 8 36.234 1,395 T/J 7,800 1,350 B 2,400 743 TURI Tunas Ridean Tbk. 1,295 1,340 1,270 1,340 45 318,900 416,390,000 24 2,977.778 1,335 J 200 1,265 B 1,500 744 UANG Pakuan Tbk. 210 230 208 214 4 35,400 7,458,200 14 171.200 214 T/J 47,700 206 B 1,000 745 UCID Uni-Charm Indonesia Tbk. 1,495 1,495 1,450 1,460 -35 199,700 293,622,000 200 97.333 1,470 J 2,000 1,460 T/B 22,000 746 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,765 1,775 1,730 1,740 -25 350,900 614,321,000 406 3,373.662 1,750 J 1,700 1,740 T/B 10,800 747 UNIC Unggul Indah Cahaya Tbk. 3,950 4,000 3,900 3,980 30 800 3,167,000 6 147.404 3,980 T/J 900 3,730 B 100 748 UNIT Nusantara Inti Corpora Tbk 151 160 145 148 -3 800 121,600 7 3.674 148 T/J 400 145 B 100 749 UNSP Bakrie Sumatera Plantations Tbk. 73 79 73 74 1 956,700 72,979,800 117 3.514 74 T/J 65,200 73 B 103,100 750 UNTR United Tractors Tbk. 22,275 22,775 22,425 22,600 325 2,055,400 46,466,687,500 3,742 26,904.762 22,625 J 8,200 22,600 T/B 22,200 751 UNVR Unilever Indonesia Tbk. 8,000 8,050 7,950 8,025 25 5,225,600 41,773,865,000 4,222 205,453.149 8,025 T/J 1,852,100 8,000 B 1,900 752 URBN Urban Jakarta Propertindo Tbk. 1,300 0 0 1,300 0 0 0 0 108.333 1,300 J 26,200 1,295 B 700 753 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 14 16 14 16 2 213,400 3,234,900 22 1,600.000 16 T/J 260,800 15 B 120,000 754 VICO Victoria Investama Tbk. 87 95 82 94 7 134,400 12,327,000 86 75.200 94 T/J 26,500 93 B 1,000 755 VINS Victoria Insurance Tbk. 93 96 91 93 0 24,300 2,282,200 25 88.571 93 T/J 33,800 92 B 1,500 756 VIVA Visi Media Asia Tbk. 50 50 50 50 0 700 35,000 3 16.667 50 T/J 183,740,500 0 B 0 757 VOKS Voksel Electric Tbk. 195 196 195 196 1 1,000 195,100 3 86.701 196 T/J 1,000 193 B 35,400 758 VRNA Verena Multi Finance Tbk. 97 0 0 97 0 0 0 0 97.866 105 J 100 97 B 20,000 759 WAPO Wahana Pronatural Tbk. 79 89 79 82 3 9,500 756,800 8 46.857 81 J 11,400 79 B 6,200 760 WEGE Wijaya Karya Bangunan Gedung Tbk. 169 181 169 178 9 30,572,900 5,395,614,400 1,851 61.379 178 T/J 80,300 177 B 327,900 761 WEHA WEHA Transportasi Indonesia Tbk. 67 86 63 63 -4 34,836,600 2,564,565,800 3,321 27.502 63 T/J 787,300 0 B 0 762 WICO Wicaksana Overseas International Tbk. 545 580 560 560 15 200 114,000 2 28.948 560 T/J 8,700 0 B 0 763 WIIM Wismilak Inti Makmur Tbk. 362 368 350 352 -10 25,466,100 9,052,911,200 2,036 54.154 352 T/J 63,800 350 B 1,574,800 764 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,175 1,150 1,160 0 8,699,200 10,091,766,500 1,434 298.160 1,165 J 440,300 1,160 T/B 109,900 765 WINS Wintermar Offshore Marine Tbk. 95 95 91 93 -2 31,700 2,951,100 6 25.150 94 J 62,900 93 T/B 11,600 766 WOMF Wahana Ottomitra Multiartha Tbk. 210 216 214 214 4 69,200 14,861,000 36 32.443 214 T/J 3,600 212 B 10,000 767 WOOD Integra Indocabinet Tbk. 398 402 382 394 -4 20,709,000 8,068,237,000 1,763 151.538 394 T/J 2,000 392 B 6,400 768 WOWS Ginting Jaya Energi Tbk. 83 82 78 78 -5 30,847,600 2,417,855,400 1,697 17.333 78 T/J 2,916,400 0 B 0 769 WSBP Waskita Beton Precast Tbk. 148 152 146 148 0 36,013,200 5,374,144,700 1,391 30.204 149 J 1,570,700 148 T/B 601,700 770 WSKT Waskita Karya (Persero) Tbk. 540 555 540 545 5 19,211,500 10,492,820,000 1,835 147.099 545 T/J 125,300 540 B 1,636,600 771 WTON Wijaya Karya Beton Tbk. 232 236 230 234 2 7,763,600 1,815,513,200 643 39.661 236 J 660,800 234 T/B 94,800 772 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,048 0 0 1,048 0 0 0 0 103.455 0 J 0 1,045 B 100 773 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 755 0 0 755 0 0 0 0 75.274 0 J 0 0 B 0 774 XASG Reksa Dana Indeks Aurora ETF FTSE Indonesia ESG 87 0 0 87 0 0 0 0 87.000 0 J 0 0 B 0 775 XBES Reksa Dana Indeks BNI-AM ETF MSCI ESG Leaders Indo 782 789 789 789 7 100 78,900 1 79.058 0 J 0 0 B 0 776 XBID Reksa Dana Indeks Batavia IDX30 ETF 429 434 434 434 5 2,400 1,041,600 1 78.339 0 J 0 0 B 0 777 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 415 420 420 420 5 100 42,000 1 84.000 0 J 0 0 B 0 778 XBLQ Reksa Dana Batavia Smart Liquid ETF 387 0 0 387 0 0 0 0 77.400 401 J 78,900 377 B 100,000 779 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 846 848 846 848 2 1,000 846,600 2 84.800 866 J 61,900 848 T/B 100 780 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 316 0 0 316 0 0 0 0 80.000 0 J 0 0 B 0 781 XCID DIRE Ciptadana Properti Ritel Indonesia 76 78 77 78 2 200 15,500 2 70.909 79 J 5,000 76 B 5,000 782 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran 105 0 0 105 0 0 0 0 105.000 0 J 0 0 B 0 783 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 77 0 0 77 0 0 0 0 77.000 91 J 13,900 77 B 500 784 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 370 0 0 370 0 0 0 0 74.000 396 J 74,400 374 B 100,000 785 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 385 389 388 388 3 1,100 427,800 2 74.903 388 T/J 600 385 B 600 786 XIIC Reksa Dana Premier ETF Indonesia Consumer 860 0 0 860 0 0 0 0 86.000 909 J 19,400 882 B 4,000 787 XIID Reksa Dana Indeks Premier ETF Index IDX30 419 425 425 425 6 100 42,500 1 100.473 432 J 67,000 420 B 200 788 XIIF Reksa Dana Premier ETF Indonesia Financial 431 439 431 439 8 1,300 563,500 6 87.976 445 J 5,100 431 B 700 789 XIIT Reksa Dana Premier ETF IDX30 428 437 434 436 8 1,900 828,400 6 114.737 436 T/J 200 434 B 800 790 XIJI Reksa Dana Syariah Premier ETF JII 547 550 549 550 3 4,300 2,364,400 4 81.241 559 J 31,700 546 B 900 791 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 95 0 0 95 0 0 0 0 95.000 0 J 0 0 B 0 792 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 215 0 0 215 0 0 0 0 87.045 231 J 90,600 214 B 200 793 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 141 0 0 141 0 0 0 0 88.125 142 J 1,000 135 B 1,359,400 794 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100.000 0 J 0 0 B 0 795 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 481 0 0 481 0 0 0 0 96.393 502 J 43,700 480 B 100,000 796 XISI Premier ETF SMinfra18 255 258 257 258 3 200 51,500 2 83.766 265 J 19,100 247 B 100,000 797 XISR Premier ETF SRI-KEHATI 317 321 320 321 4 3,600 1,152,200 4 108.814 329 J 77,900 319 B 1,500 798 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 368 373 368 368 0 1,100 409,800 2 73.600 0 J 0 352 B 300 799 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo 133 0 0 133 0 0 0 0 74.302 0 J 0 127 B 800 800 XMJM DINFRA TOLL ROAD MANDIRI-001 1,001 0 0 1,001 0 0 0 0 100.100 0 J 0 0 B 0 801 XMTS Reksa Dana ETF MNC36 Likuid 411 0 0 411 0 0 0 0 82.200 414 J 80,600 0 B 0 802 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 115 0 0 115 0 0 0 0 76.159 117 J 210,100 115 B 210,200 803 XPCR Reksa Dana PNM ETF CORE LQ45 735 0 0 735 0 0 0 0 76.483 0 J 0 0 B 0 804 XPDV Reksa Dana Pinnacle Core High Dividend ETF 415 0 0 415 0 0 0 0 83.000 0 J 0 0 B 0 805 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 330 0 0 330 0 0 0 0 66.000 351 J 29,100 332 B 100,000 806 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 620 0 0 620 0 0 0 0 124.000 0 J 0 0 B 0 807 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 460 0 0 460 0 0 0 0 92.000 446 J 9,900 0 B 0 808 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 402 J 51,400 0 B 0 809 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 418 0 0 418 0 0 0 0 83.600 416 J 400 0 B 0 810 XPMI ETF Phillip MSCI Indonesia Equity Index 750 0 0 750 0 0 0 0 75.000 772 J 100 758 B 100 811 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 374 0 0 374 0 0 0 0 74.800 0 J 0 0 B 0 812 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 406 0 0 406 0 0 0 0 81.200 412 J 1,000 408 B 1,000 813 XSBC Reksa Dana Indeks Simas ETF IDX30 86 87 87 87 1 100 8,700 1 87.000 87 T/J 10,000 86 B 10,300 814 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 103 0 0 103 0 0 0 0 108.421 0 J 0 0 B 0 815 XSPI DIRE Simas Plaza Indonesia 750 0 0 750 0 0 0 0 150.000 0 J 0 0 B 0 816 XSRI Reksa Dana Indeks STAR ETF SRI-KEHATI 152 0 0 152 0 0 0 0 76.000 155 J 10,100 154 B 10,100 817 XSSI Reksa Dana Syariah Indeks Simas ETF JII 75 0 0 75 0 0 0 0 75.000 75 J 7,800 74 B 10,100 818 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 547 0 0 547 0 0 0 0 109.400 0 J 0 0 B 0 819 YELO Yelooo Integra Datanet Tbk. 50 67 50 59 9 143,003,700 8,904,189,300 7,610 15.691 60 J 196,700 59 T/B 505,300 820 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 6 18 6 12 6 61,465,500 722,082,500 1,398 1,200.000 12 T/J 833,300 11 B 483,000 821 YPAS Yanaprima Hastapersada Tbk 318 362 318 362 44 300 104,200 3 66.422 362 T/J 2,500 318 B 1,000 822 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 278 J 40,000 250 B 5,000 823 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 500 25,000 1 28.960 50 T/J 1,354,100 0 B 0 824 ZINC Kapuas Prima Coal Tbk. 123 124 121 121 -2 593,336,800 72,520,758,200 5,646 431.357 122 J 8,471,800 121 T/B 10,838,000 825 ZONE Mega Perintis Tbk. 378 382 376 380 2 194,100 73,630,600 26 127.517 380 T/J 2,200 378 B 500 Total 8,396,904,100 5,287,746,315,000 585,280 6,026,232,300 961,752,000 Jakarta, 08 October 2020 Trading Division