List of Securities Quotation: (Reguler Market) Date: Tuesday, 13 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. 11,100 11,175 10,875 11,125 25 1,704,500 18,880,457,500 2,134 903.767 11,125 T/J 88,900 11,075 B 5,800 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 22,400 1,120,000 15 87.719 50 T/J 3,211,200 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,500 0 0 6,500 0 0 0 0 1,483.954 6,500 J 800,000 0 B 0 4 ABMM ABM Investama Tbk. 855 850 825 850 -5 700 588,500 4 22.667 855 J 3,300 850 T/B 100 5 ACES Ace Hardware Indonesia Tbk. 1,590 1,655 1,570 1,630 40 16,807,600 27,329,842,500 4,229 1,987.805 1,630 T/J 97,000 1,625 B 68,100 6 ACST Acset Indonusa Tbk. 208 224 200 216 8 239,046,100 51,199,428,600 10,725 15.952 218 J 3,443,600 216 T/B 1,343,500 7 ADES Akasha Wira International Tbk. 1,220 1,220 1,200 1,220 0 162,000 196,131,000 48 63.377 1,220 T/J 4,000 1,210 B 4,700 8 ADHI Adhi Karya (Persero) Tbk. 565 600 560 600 35 28,102,500 16,421,834,500 2,783 471.205 600 T/J 694,600 595 B 104,600 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,575 7,450 7,550 0 31,700 238,260,000 70 324.731 7,550 T/J 4,700 7,525 B 4,000 10 ADMG Polychem Indonesia Tbk 141 147 133 142 1 9,968,700 1,374,416,500 565 12.675 142 T/J 1,500 141 B 59,900 11 ADRO Adaro Energy Tbk. 1,110 1,155 1,090 1,150 40 121,076,600 136,458,135,000 11,015 104.545 1,155 J 5,134,100 1,150 T/B 8,934,800 12 AGAR Asia Sejahtera Mina Tbk. 500 550 500 500 0 4,600 2,305,000 4 454.545 500 T/J 11,200 0 B 0 13 AGII Aneka Gas Industri Tbk. 510 515 505 510 0 651,800 331,826,000 53 46.364 515 J 86,100 510 T/B 127,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 344 430 346 430 86 1,087,492,500 438,880,245,800 52,175 702.523 0 J 0 430 T/B 126,126,900 15 AGRS Bank IBK Indonesia Tbk. 180 179 168 178 -2 29,300 5,060,600 28 161.818 178 T/J 12,400 176 B 1,800 16 AHAP Asuransi Harta Aman Pratama Tbk. 62 68 58 62 0 673,200 42,055,900 137 233.759 63 J 56,900 62 T/B 11,700 17 AIMS Akbar Indo Makmur Stimec Tbk 176 176 165 173 -3 14,800 2,468,800 24 138.400 165 J 11,100 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 224 206 212 2 141,532,800 30,789,992,000 6,438 25.804 214 J 2,976,700 212 T/B 4,537,100 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 400 20,000 2 75.893 50 T/J 4,234,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 310 310 310 310 0 900 279,000 3 40.892 312 J 5,200 310 T/B 9,100 21 AKRA AKR Corporindo Tbk. 2,640 2,660 2,610 2,650 10 13,428,900 35,392,113,000 1,499 2,112.042 2,660 J 84,600 2,650 T/B 38,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 450 450 448 448 -2 6,300 2,822,800 15 224.000 460 J 400 420 B 500 23 ALDO Alkindo Naratama Tbk. 390 428 408 416 26 2,100 876,000 5 304.889 416 T/J 17,600 380 B 100 24 ALKA Alakasa Industrindo Tbk 274 324 256 274 0 56,100 14,625,400 47 46.128 268 J 10,500 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 190 190 190 190 0 300 57,000 2 29.231 208 J 500 191 B 10,000 26 ALTO Tri Banyan Tirta Tbk. 298 298 278 296 -2 11,000 3,175,400 15 147.885 296 T/J 2,000 284 B 600 27 AMAG Asuransi Multi Artha Guna Tbk. 196 199 194 199 3 50,700 9,857,400 22 189.524 198 J 100 195 B 1,300 28 AMAN Makmur Berkah Amanda Tbk. 316 322 316 322 6 855,800 271,829,800 111 292.727 322 T/J 145,500 320 B 212,200 29 AMAR Bank Amar Indonesia Tbk. 300 316 292 298 -2 128,100 38,486,600 103 171.264 298 T/J 900 296 B 2,000 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,500 2,500 0 100 250,000 1 102.041 2,500 T/J 197,500 2,350 B 1,100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 304 304 302 304 0 200 60,600 2 237.500 298 J 300 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,080 2,070 2,070 2,070 -10 1,100 2,277,000 3 108.947 2,110 J 900 2,060 B 1,800 33 AMRT Sumber Alfaria Trijaya Tbk. 675 680 670 675 0 267,700 180,411,500 142 1,722.422 675 T/J 46,200 670 B 98,900 34 ANDI Andira Agro Tbk. 50 50 50 50 0 5,900 295,000 21 125.000 50 T/J 33,856,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 480 0 0 480 0 0 0 0 40.000 540 J 900 482 B 200 36 ANTM Aneka Tambang Tbk. 780 780 760 765 -15 47,798,000 36,665,924,000 5,067 504.385 770 J 1,438,300 765 T/B 1,568,000 37 APEX Apexindo Pratama Duta Tbk. 149 158 140 150 1 14,600 2,133,700 32 9.603 150 T/J 3,600 141 B 1,400 38 APIC Pacific Strategic Financial Tbk. 910 910 885 910 0 9,423,700 8,426,267,500 1,674 967.920 910 T/J 68,500 905 B 97,100 39 APII Arita Prima Indonesia Tbk. 157 163 160 160 3 25,700 4,112,600 5 72.727 160 T/J 200 151 B 100 40 APLI Asiaplast Industries Tbk. 116 126 114 116 0 1,200 138,800 9 96.667 116 T/J 4,700 109 B 2,500 41 APLN Agung Podomoro Land Tbk. 103 104 100 103 0 32,679,800 3,352,020,200 1,306 28.219 104 J 4,051,800 103 T/B 647,400 42 ARGO Argo Pantes Tbk 1,735 1,800 1,735 1,800 65 6,700 11,896,000 7 45.226 1,875 J 2,800 1,800 T/B 4,000 43 ARII Atlas Resources Tbk. 440 440 440 440 0 10,000 4,400,000 3 29.333 440 T/J 22,000 410 B 400 44 ARKA Arkha Jayanti Persada Tbk. 91 95 90 92 1 9,905,800 915,906,200 3,053 38.983 92 T/J 67,200 91 B 1,500 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. 458 500 456 466 8 4,871,100 2,266,614,400 201 3,167.267 466 T/J 919,100 464 B 500 47 ARTA Arthavest Tbk 310 0 0 310 0 0 0 0 179.825 310 J 3,000 292 B 200 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. 2,780 2,780 2,710 2,780 0 142,000 391,784,000 78 14,010.684 2,780 T/J 90,400 2,750 B 1,000 50 ASBI Asuransi Bintang Tbk. 318 310 302 310 -8 200 61,200 2 235.330 350 J 400 310 T/B 1,900 51 ASDM Asuransi Dayin Mitra Tbk. 950 900 900 900 -50 100 90,000 1 265.840 935 J 1,000 905 B 100 52 ASGR Astra Graphia Tbk. 735 735 715 730 -5 563,200 405,794,000 113 151.352 730 T/J 19,100 725 B 32,400 53 ASII Astra International Tbk. 4,700 4,750 4,650 4,740 40 25,032,100 117,656,843,000 6,606 3,389.661 4,740 T/J 4,207,100 4,730 B 290,200 54 ASJT Asuransi Jasa Tania Tbk. 112 114 112 114 2 2,800 314,800 6 76.000 114 T/J 3,500 111 B 2,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 1,050 1,050 0 8,400 8,820,000 16 1,944.444 1,055 J 1,900 1,050 T/B 300 56 ASPI Andalan Sakti Primaindo Tbk. 116 140 109 137 21 29,372,000 3,768,705,600 3,344 130.476 137 T/J 1,051,200 136 B 1,072,500 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 14 18 12 17 3 33,336,700 531,215,200 309 1,700.000 17 T/J 1,863,800 16 B 393,000 58 ASRI Alam Sutera Realty Tbk. 117 120 115 119 2 64,841,100 7,618,269,100 2,603 113.333 119 T/J 2,314,600 118 B 2,191,700 59 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,720 J 1,800 1,610 B 300 60 ASSA Adi Sarana Armada Tbk. 505 510 496 500 -5 7,661,800 3,836,129,300 522 128.205 505 J 122,900 500 T/B 108,800 61 ATIC Anabatic Technologies Tbk. 645 630 600 630 -15 11,600 7,305,000 10 90.000 630 T/J 800 600 B 4,800 62 AUTO Astra Otoparts Tbk. 850 865 845 850 0 395,000 335,495,500 194 768.744 855 J 114,600 850 T/B 1,000 63 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 13,300 665,000 10 50.000 50 T/J 7,071,600 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 4 5 4 5 1 3,926,600 17,533,200 59 500.000 5 T/J 4,112,600 4 B 5,572,000 65 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 23,900 1,195,000 10 57.388 50 T/J 19,334,200 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 29 29 29 29 0 100 2,900 1 2,900.000 35 J 12,200 29 T/B 400 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 7 8 7 7 0 155,700 1,090,100 11 700.000 8 J 649,700 7 T/B 600 68 BACA Bank Capital Indonesia Tbk. 398 400 398 400 2 2,673,100 1,069,233,800 5 294.909 410 J 10,000 398 B 21,100 69 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 0 B 0 70 BAJA Saranacentral Bajatama Tbk. 128 132 120 120 -8 1,141,900 139,386,800 122 48.000 120 T/J 6,009,200 0 B 0 71 BALI Bali Towerindo Sentra Tbk. 950 0 0 950 0 0 0 0 1,187.500 945 J 100 0 B 0 72 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 545,000 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 208,000 10,400,000 15 33.333 50 T/J 59,532,900 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 3 3 2 2 -1 5,371,000 10,752,000 38 200.000 3 J 84,243,100 2 T/B 66,327,000 75 BATA Sepatu Bata Tbk. 645 640 635 635 -10 1,100 700,500 2 8,236.057 640 J 12,600 615 B 500 76 BAYU Bayu Buana Tbk 1,195 1,140 1,140 1,140 -55 800 912,000 2 140.617 1,140 T/J 100 0 B 0 77 BBCA Bank Central Asia Tbk. 29,275 29,300 28,850 29,275 0 9,650,100 281,207,137,500 10,504 16,728.571 29,275 T/J 219,100 29,250 B 17,600 78 BBHI Bank Harda Internasional Tbk. 191 197 178 178 -13 1,069,100 193,213,800 206 142.400 178 T/J 5,200 0 B 0 79 BBKP Bank Bukopin Tbk. 250 274 236 256 6 1,084,704,600 279,370,001,200 33,296 76.765 256 T/J 3,243,200 254 B 11,619,000 80 BBLD Buana Finance Tbk. 338 0 0 338 0 0 0 0 134.327 378 J 1,000 338 B 3,000 81 BBMD Bank Mestika Dharma Tbk. 1,575 0 0 1,575 0 0 0 0 114.130 1,540 J 3,700 1,465 B 500 82 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,780 4,620 4,760 90 45,256,200 213,392,590,000 11,424 22.894 4,760 T/J 227,700 4,750 B 580,300 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,300 3,150 3,280 90 204,438,200 662,399,558,000 28,199 3,748.571 3,280 T/J 1,002,000 3,270 B 3,793,200 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. 730 750 715 725 -5 171,200 124,290,500 98 151.042 730 J 31,100 725 T/B 600 86 BBSS Bumi Benowo Sukses Sejahtera Tbk. 123 123 119 123 0 586,600 70,661,400 229 102.500 123 T/J 96,600 122 B 10,600 87 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 6 6 5 6 0 9,120,000 47,763,500 47 600.000 6 T/J 13,550,700 5 B 87,732,400 88 BBTN Bank Tabungan Negara (Persero) Tbk. 1,260 1,330 1,240 1,325 65 90,496,000 116,973,474,500 9,290 172.826 1,325 T/J 93,800 1,320 B 222,000 89 BBYB Bank Neo Commerce Tbk. 272 270 270 270 -2 553,000 149,310,000 13 274.893 282 J 5,500 264 B 1,400 90 BCAP MNC Kapital Indonesia Tbk. 117 117 115 117 0 338,200 39,399,300 50 331.802 117 T/J 502,800 116 B 204,400 91 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 14,500 92 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 110,900 5,545,300 38 45.455 50 T/J 138,200 0 B 0 93 BDMN Bank Danamon Indonesia Tbk. 2,280 2,340 2,260 2,330 50 2,817,500 6,512,969,000 739 1.316 2,340 J 139,600 2,330 T/B 5,700 94 BEEF Estika Tata Tiara Tbk. 145 145 141 145 0 3,152,200 453,760,300 355 42.647 146 J 366,800 145 T/B 3,875,700 95 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 11 11 10 11 0 339,700 3,424,700 17 1,100.000 11 T/J 820,300 10 B 317,600 96 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 105,200 5,260,000 40 217.306 50 T/J 1,060,497,800 0 B 0 97 BELL Trisula Textile Industries Tbk. 159 161 157 160 1 3,182,000 505,535,400 327 533.333 160 T/J 56,700 159 B 250,500 98 BESS Batulicin Nusantara Maritim Tbk. 208 216 208 216 8 1,224,900 259,120,000 157 205.714 216 T/J 11,500 212 B 93,000 99 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 71 74 71 71 0 11,600 838,200 16 7,100.000 73 J 1,900 71 T/B 7,500 100 BEST Bekasi Fajar Industrial Estate Tbk. 172 177 169 176 4 137,591,700 23,873,461,600 5,027 103.529 177 J 5,398,100 176 T/B 93,100 101 BFIN BFI Finance Indonesia Tbk. 394 394 384 386 -8 12,176,800 4,716,838,200 967 1,978.067 388 J 594,900 386 T/B 1,621,200 102 BGTG Bank Ganesha Tbk. 60 57 56 56 -4 3,937,800 220,536,800 171 54.369 56 T/J 4,983,200 0 B 0 103 BHAT Bhakti Multi Artha Tbk. 476 478 468 478 2 141,006,700 66,872,232,200 2,165 464.078 480 J 257,200 478 T/B 54,000 104 BHIT MNC Investama Tbk. 50 50 50 50 0 147,100 7,355,000 65 146.220 50 T/J 79,823,600 0 B 0 105 BIKA Binakarya Jaya Abadi Tbk. 140 138 131 138 -2 21,900 2,916,100 24 13.800 138 T/J 12,300 137 B 100 106 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 900 45,000 3 12.286 50 T/J 389,000 0 B 0 107 BINA Bank Ina Perdana Tbk. 795 790 760 775 -20 2,317,500 1,795,099,500 84 437.863 780 J 41,800 775 T/B 188,900 108 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 46,400 2,320,000 7 35.714 50 T/J 70,077,500 0 B 0 109 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 9 9 7 7 -2 51,100 408,400 12 700.000 9 J 939,500 7 T/B 2,125,900 110 BIPP Bhuwanatala Indah Permai Tbk. 57 57 56 56 -1 301,000 16,863,600 104 23.353 56 T/J 3,600 55 B 27,000 111 BIRD Blue Bird Tbk. 880 915 880 905 25 2,016,400 1,808,002,000 486 13.923 910 J 1,000 905 T/B 1,400 112 BISI BISI International Tbk. 905 900 895 895 -10 136,200 122,154,500 57 447.500 895 T/J 20,000 890 B 12,200 113 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 930 975 920 960 30 15,528,800 14,786,445,500 3,453 160.000 965 J 762,700 960 T/B 383,500 114 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 540 575 530 555 15 32,370,300 17,868,368,000 4,568 129.070 555 T/J 4,207,200 550 B 980,600 115 BKDP Bukit Darmo Property Tbk 52 52 50 52 0 31,000 1,610,000 17 43.333 52 T/J 2,900 50 B 48,700 116 BKSL Sentul City Tbk. 50 50 50 50 0 225,900 11,295,000 16 3.455 50 T/J 322,947,300 0 B 0 117 BKSW Bank QNB Indonesia Tbk. 72 92 69 89 17 2,222,700 181,150,200 503 204.222 90 J 31,000 89 T/B 144,300 118 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 108,826,000 0 B 0 119 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,750 J 300 3,220 B 100 120 BLUE Berkah Prima Perkasa Tbk. 625 625 615 620 -5 93,900 58,190,500 78 476.923 625 J 11,900 620 T/B 5,600 121 BMAS Bank Maspion Indonesia Tbk. 278 296 278 280 2 41,900 12,166,400 49 87.500 286 J 1,000 280 T/B 10,300 122 BMRI Bank Mandiri (Persero) Tbk. 5,625 5,675 5,525 5,675 50 34,931,700 196,045,742,500 7,608 1,710.022 5,675 T/J 2,613,700 5,650 B 36,900 123 BMSR Bintang Mitra Semestaraya Tbk 87 81 81 81 -6 162,500 13,162,500 20 16.200 81 T/J 833,700 0 B 0 124 BMTR Global Mediacom Tbk. 232 238 226 232 0 138,899,600 32,224,151,000 3,963 188.833 234 J 5,539,100 232 T/B 797,200 125 BNBA Bank Bumi Arta Tbk. 366 376 366 370 4 279,600 104,066,600 71 231.250 374 J 81,500 368 B 29,200 126 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,300 65,000 3 0.172 50 T/J 94,360,400 0 B 0 127 BNGA Bank CIMB Niaga Tbk. 765 775 755 775 10 5,292,900 4,046,803,500 970 5.722 775 T/J 462,600 770 B 11,900 128 BNII Bank Maybank Indonesia Tbk. 226 238 216 224 -2 21,199,600 4,811,774,000 2,040 2.669 226 J 140,000 224 T/B 22,200 129 BNLI Bank Permata Tbk. 2,460 3,070 2,550 3,060 600 28,955,500 85,385,803,000 11,145 33.317 3,070 J 10,200 3,060 T/B 3,637,200 130 BOGA Bintang Oto Global Tbk. 1,395 1,395 1,335 1,370 -25 126,396,500 173,531,131,500 3,721 1,330.097 1,370 T/J 94,300 1,350 B 2,700 131 BOLA Bali Bintang Sejahtera Tbk. 160 161 158 161 1 39,500 6,339,100 19 92.000 161 T/J 4,500 158 B 2,000 132 BOLT Garuda Metalindo Tbk. 510 635 630 630 120 5,200 3,276,500 10 114.545 0 J 0 630 T/B 10,800 133 BOSS Borneo Olah Sarana Sukses Tbk. 113 115 106 106 -7 9,425,500 1,021,488,700 732 26.500 107 J 9,000 106 T/B 19,800 134 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 21,800 1,150 B 43,100 135 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 87 80 85 1 6,100 507,300 10 85.000 85 T/J 47,300 80 B 25,500 137 BRAM Indo Kordsa Tbk. 5,225 6,100 5,225 6,100 875 2,200 12,915,000 16 237.405 6,200 J 500 5,325 B 100 138 BRIS Bank BRIsyariah Tbk. 900 1,125 920 1,125 225 915,490,400 989,477,721,000 77,579 220.588 0 J 0 1,125 T/B 119,026,400 139 BRMS Bumi Resources Minerals Tbk. 52 53 50 51 -1 75,763,900 3,877,092,800 932 8.031 52 J 8,217,800 51 T/B 8,572,300 140 BRNA Berlina Tbk. 1,140 1,140 1,065 1,140 0 6,000 6,805,000 8 855.342 1,140 T/J 6,400 1,065 B 300 141 BRPT Barito Pacific Tbk. 840 885 815 875 35 128,431,600 109,350,006,000 7,916 342.158 875 T/J 1,755,300 870 B 1,506,800 142 BRPT-W Waran Seri I Barito Pacific Tbk. 500 480 440 480 -20 800 368,000 6 48,000.000 600 J 5,500 450 B 2,500 143 BSDE Bumi Serpong Damai Tbk. 795 820 785 795 0 78,616,400 63,092,265,000 4,419 155.728 795 T/J 2,598,700 790 B 1,712,300 144 BSIM Bank Sinarmas Tbk. 478 498 460 488 10 97,600 46,153,400 18 332.835 488 T/J 5,700 470 B 11,000 145 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 18 60 16 16 -2 55,300 1,393,900 32 1,600.000 23 J 10,100 17 B 10,300 146 BSSR Baramulti Suksessarana Tbk. 1,400 1,420 1,380 1,420 20 10,500 14,722,500 35 72.821 1,420 T/J 1,200 1,375 B 5,100 147 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 1,300 65,000 12 383.083 50 T/J 6,811,200 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. 195 202 195 200 5 66,800 13,412,800 19 667.936 202 J 9,400 200 T/B 100 151 BTPN Bank BTPN Tbk. 2,290 2,320 2,230 2,290 0 79,300 180,203,000 98 443.316 2,300 J 10,900 2,290 T/B 171,900 152 BTPS Bank BTPN Syariah Tbk. 3,590 3,820 3,580 3,780 190 18,370,700 68,763,645,000 6,913 387.692 3,780 T/J 808,600 3,770 B 150,700 153 BUDI Budi Starch & Sweetener Tbk. 93 95 93 93 0 606,500 56,817,300 72 50.404 95 J 646,400 93 T/B 518,100 154 BUKK Bukaka Teknik Utama Tbk. 700 705 705 705 5 600 423,000 2 119.492 735 J 19,800 720 B 2,400 155 BULL Buana Lintas Lautan Tbk. 316 320 312 318 2 223,595,900 70,982,091,200 4,861 31.097 318 T/J 985,600 316 B 3,084,600 156 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 108 108 100 102 -6 44,100 4,571,800 13 10,200.000 104 J 700 102 T/B 114,000 157 BUMI Bumi Resources Tbk. 50 50 50 50 0 8,003,000 400,150,000 116 2.902 50 T/J 51,442,400 0 B 0 158 BUVA Bukit Uluwatu Villa Tbk. 53 53 52 52 -1 12,800 675,800 6 40.000 53 J 19,700 52 T/B 2,900 159 BVIC Bank Victoria International Tbk. 72 97 68 95 23 41,795,400 3,656,708,000 3,604 89.832 96 J 609,500 95 T/B 233,500 160 BWPT Eagle High Plantations Tbk. 96 97 94 95 -1 23,094,000 2,195,125,200 878 20.777 96 J 3,275,400 95 T/B 1,842,300 161 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,500 J 200 12,000 B 5,800 162 CAKK Cahayaputra Asa Keramik Tbk. 57 54 54 54 -3 2,177,200 117,568,800 103 32.143 54 T/J 8,829,900 0 B 0 163 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 5 6 4 5 0 3,572,900 17,244,500 89 500.000 6 J 938,000 5 T/B 269,900 164 CAMP Campina Ice Cream Industry Tbk. 272 272 256 268 -4 1,455,200 390,672,800 308 81.212 270 J 118,100 268 T/B 29,400 165 CANI Capitol Nusantara Indonesia Tbk. 114 107 107 107 -7 200 21,400 1 53.500 113 J 2,200 107 T/B 14,200 166 CARE Metro Healthcare Indonesia Tbk. 348 352 342 344 -4 248,627,000 86,746,909,000 2,394 333.981 346 J 61,500 344 T/B 88,300 167 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 4,300 215,000 10 28.571 50 T/J 304,129,100 0 B 0 168 CASA Capital Financial Indonesia Tbk. 386 388 386 386 0 4,501,500 1,746,579,000 5 705.190 398 J 100 386 T/B 19,700 169 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 100 0 0 100 0 0 0 0 78.740 0 J 0 110 B 15,500 170 CASH Cashlez Worldwide Indonesia Tbk. 585 585 565 570 -15 1,468,300 841,527,000 312 162.857 570 T/J 45,800 565 B 1,000 171 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 35 34 33 33 -2 359,700 11,959,600 48 3,300.000 35 J 121,700 33 T/B 75,200 172 CASS Cardig Aero Services Tbk. 212 214 200 210 -2 1,837,300 389,343,200 246 52.500 212 J 59,400 210 T/B 1,429,000 173 CBMF Cahaya Bintang Medan Tbk. 400 404 398 404 4 2,387,600 956,891,000 154 252.500 404 T/J 23,000 402 B 200 174 CCSI Communication Cable Systems Indonesia Tbk. 226 232 224 228 2 753,700 172,039,200 131 91.200 228 T/J 10,000 226 B 10,800 175 CEKA Wilmar Cahaya Indonesia Tbk. 1,735 1,750 1,730 1,740 5 19,200 33,349,500 36 359.504 1,740 T/J 2,900 1,725 B 8,600 176 CENT Centratama Telekomunikasi Indonesia Tbk. 135 137 130 133 -2 4,775,900 636,145,000 472 851.200 134 J 23,300 133 T/B 5,400 177 CFIN Clipan Finance Indonesia Tbk. 193 195 191 193 0 2,924,500 562,820,600 127 15.103 193 T/J 79,400 192 B 41,600 178 CINT Chitose Internasional Tbk. 240 0 0 240 0 0 0 0 72.727 240 J 2,900 228 B 200 179 CITA Cita Mineral Investindo Tbk. 2,200 2,400 2,200 2,400 200 1,800 3,990,000 6 8,708.905 2,400 T/J 100 2,200 B 100 180 CITY Natura City Developments Tbk. 107 112 100 106 -1 10,400 1,042,900 7 88.333 105 J 1,500 100 B 500 181 CITY-W Waran Seri I Natura City Developments Tbk. 17 18 17 17 0 23,300 400,700 7 1,700.000 17 T/J 46,500 13 B 18,200 182 CLAY Citra Putra Realty Tbk. 1,890 1,885 1,885 1,885 -5 100 188,500 1 1,047.222 1,880 J 200 0 B 0 183 CLEO Sariguna Primatirta Tbk. 472 472 462 468 -4 6,612,400 3,088,182,400 980 2,034.783 470 J 31,200 468 T/B 8,800 184 CLPI Colorpak Indonesia Tbk. 675 675 660 660 -15 29,800 19,845,500 54 330.000 670 J 2,000 660 T/B 43,500 185 CMNP Citra Marga Nusaphala Persada Tbk. 1,065 1,065 1,030 1,060 -5 160,500 167,667,000 41 101.430 1,060 T/J 2,700 1,055 B 10,000 186 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. 210 210 199 206 -4 38,200 7,944,400 6 374.545 206 T/J 9,700 199 B 100 190 COCO Wahana Interfood Nusantara Tbk. 980 980 980 980 0 1,200 1,176,000 2 494.949 980 T/J 100 975 B 100 191 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 0 0 400 0 0 0 0 40,000.000 0 J 0 120 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 5,975 5,975 5,875 5,950 -25 2,961,300 17,576,340,000 1,375 27,098.420 5,950 T/J 48,800 5,925 B 108,700 194 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 40.000 50 T/J 13,163,700 0 B 0 195 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 14 14 10 14 0 7,000 90,800 7 1,400.000 14 T/J 220,800 13 B 400 196 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 149,600 7,480,000 58 45.455 50 T/J 332,776,200 0 B 0 197 CSAP Catur Sentosa Adiprana Tbk. 312 318 312 318 6 108,900 34,577,000 18 160.472 318 T/J 10,600 312 B 11,300 198 CSIS Cahayasakti Investindo Sukses Tbk. 51 52 50 51 0 546,000 27,300,900 117 17.000 51 T/J 464,000 0 B 0 199 CSMI Cipta Selera Murni Tbk. 440 550 450 496 56 6,700 3,138,200 17 253.061 490 J 3,200 488 B 500 200 CSRA Cisadane Sawit Raya Tbk. 350 370 342 346 -4 11,599,800 4,112,062,000 1,742 276.800 348 J 133,100 346 T/B 8,600 201 CTBN Citra Tubindo Tbk. 2,730 3,380 3,050 3,370 640 800 2,649,000 6 2,816.548 3,390 J 100 0 B 0 202 CTRA Ciputra Development Tbk. 720 790 705 765 45 97,323,200 73,539,421,000 5,488 171.279 765 T/J 2,817,200 760 B 213,900 203 CTTH Citatah Tbk. 50 54 50 51 1 141,600 7,238,200 33 2.147 51 T/J 2,700 50 B 1,013,700 204 DADA Diamond Citra Propertindo Tbk. 52 54 51 52 0 19,933,300 1,028,474,500 721 50.980 53 J 3,389,500 52 T/B 381,800 205 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 5 5 4 4 -1 5,482,400 26,749,200 81 400.000 5 J 31,157,700 4 T/B 188,955,000 206 DART Duta Anggada Realty Tbk. 238 240 240 240 2 100 24,000 1 44.367 238 J 20,000 222 B 1,000 207 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 565 J 100 0 B 0 208 DEAL Dewata Freightinternational Tbk. 182 183 170 170 -12 27,498,200 4,757,882,400 2,758 113.333 170 T/J 1,098,200 0 B 0 209 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 80 0 0 80 0 0 0 0 8,000.000 0 J 0 2 B 1,600,000 210 DEFI Danasupra Erapacific Tbk. 1,630 1,635 1,630 1,635 5 10,100 16,502,500 15 3,281.683 1,640 J 1,800 1,635 T/B 200 211 DEWA Darma Henwa Tbk 50 50 50 50 0 300 15,000 3 16.496 50 T/J 284,845,700 0 B 0 212 DFAM Dafam Property Indonesia Tbk. 328 328 308 328 0 4,100 1,324,800 4 285.217 326 J 1,200 0 B 0 213 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 200,000 214 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 11,586,400 0 B 0 215 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,240 J 100 0 B 0 216 DILD Intiland Development Tbk. 156 158 147 152 -4 21,424,200 3,240,320,800 1,863 26.487 153 J 344,700 152 T/B 282,300 217 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,500 2,260 2,350 70 217,500 502,270,000 40 79.661 2,350 T/J 12,800 2,300 B 100 218 DKFT Central Omega Resources Tbk. 113 114 111 112 -1 3,260,200 364,843,700 314 287.696 112 T/J 2,613,200 111 B 431,000 219 DLTA Delta Djakarta Tbk. 4,000 4,030 3,980 4,020 20 18,400 73,723,000 34 24,030.127 4,030 J 400 4,020 T/B 500 220 DMAS Puradelta Lestari Tbk. 232 240 228 236 4 59,240,000 13,907,089,000 2,613 112.381 238 J 3,583,300 236 T/B 2,151,200 221 DMMX Digital Mediatama Maxima Tbk. 168 195 169 180 12 13,276,900 2,397,517,800 1,656 78.261 180 T/J 2,558,400 179 B 56,500 222 DMND Diamond Food Indonesia Tbk. 890 900 885 900 10 9,800 8,753,000 25 98.361 900 T/J 8,300 890 B 500 223 DNAR Bank Oke Indonesia Tbk. 238 244 224 224 -14 88,400 21,342,000 25 203.636 224 T/J 200 222 B 14,000 224 DNET Indoritel Makmur Internasional Tbk. 3,370 3,260 3,200 3,260 -110 14,000 45,126,000 14 2,863.693 3,290 J 1,600 3,260 T/B 400 225 DOID Delta Dunia Makmur Tbk. 236 238 226 238 2 49,348,100 11,532,696,400 2,286 322.214 240 J 3,069,200 238 T/B 835,000 226 DPNS Duta Pertiwi Nusantara Tbk. 246 246 232 232 -14 10,100 2,413,200 10 75.379 246 J 600 230 B 28,200 227 DPUM Dua Putra Utama Makmur Tbk. 65 68 63 64 -1 3,177,500 206,659,100 338 11.636 64 T/J 166,700 63 B 255,500 228 DSFI Dharma Samudera Fishing Industries Tbk. 67 67 64 66 -1 1,938,100 126,415,900 146 37.562 66 T/J 42,400 65 B 30,500 229 DSNG Dharma Satya Nusantara Tbk. 525 525 500 510 -15 8,869,900 4,512,397,500 860 137.838 510 T/J 88,400 505 B 226,200 230 DSSA Dian Swastatika Sentosa Tbk 16,200 0 0 16,200 0 0 0 0 1,080.000 16,150 J 200 15,125 B 200 231 DUCK Jaya Bersama Indo Tbk. 296 314 282 292 -4 62,044,200 18,451,789,600 6,801 57.822 292 T/J 496,900 290 B 364,300 232 DUTI Duta Pertiwi Tbk 3,600 3,630 3,600 3,600 0 500 1,806,000 4 362.064 3,600 T/J 200 3,370 B 100 233 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,650 2,610 2,630 -20 19,400 51,153,000 37 968.081 2,640 J 700 2,630 T/B 8,500 234 DWGL Dwi Guna Laksana Tbk. 220 218 210 210 -10 8,500 1,821,400 13 140.000 210 T/J 500 208 B 200 235 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 29 36 30 30 1 6,600 235,400 10 3,000.000 34 J 20,700 30 T/B 6,100 236 DYAN Dyandra Media International Tbk. 50 50 50 50 0 1,600 80,000 3 14.286 50 T/J 4,076,800 0 B 0 237 EAST Eastparc Hotel Tbk. 55 62 54 55 0 19,063,900 1,102,639,400 1,185 41.353 55 T/J 55,500 54 B 1,045,200 238 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 7 6 6 0 7,732,800 46,585,700 112 600.000 7 J 7,257,500 6 T/B 212,400 239 ECII Electronic City Indonesia Tbk. 800 800 800 800 0 15,000 12,000,000 3 19.753 800 T/J 84,200 745 B 500 240 EKAD Ekadharma International Tbk. 1,265 1,275 1,260 1,270 5 229,000 290,467,000 293 3,224.005 1,270 T/J 33,800 1,265 B 20,000 241 ELSA Elnusa Tbk. 212 212 206 212 0 20,536,500 4,292,728,200 1,330 53.000 212 T/J 6,579,100 210 B 1,608,400 242 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. 200 198 186 198 -2 45,000 8,610,000 4 79.200 199 J 5,300 186 B 5,800 244 EMTK Elang Mahkota Teknologi Tbk. 6,950 6,900 6,900 6,900 -50 3,100 21,390,000 3 958.333 7,350 J 200 6,900 T/B 600 245 ENRG Energi Mega Persada Tbk. 52 54 51 52 0 21,083,200 1,095,446,100 459 4.335 53 J 53,600 52 T/B 11,168,900 246 ENVY Envy Technologies Indonesia Tbk. 53 53 50 51 -2 55,955,800 2,864,057,500 1,448 13.784 52 J 16,351,600 51 T/B 5,688,700 247 ENZO Morenzo Abadi Perkasa Tbk. 51 54 50 50 -1 49,581,300 2,527,650,800 1,657 47.619 51 J 11,400 50 T/B 13,068,300 248 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 8 9 7 8 0 2,309,700 18,430,100 65 800.000 9 J 16,458,100 8 T/B 25,009,500 249 EPAC Megalestari Epack Sentosaraya Tbk. 350 354 326 326 -24 15,886,500 5,276,898,200 3,334 296.364 326 T/J 206,300 0 B 0 250 EPMT Enseval Putera Megatrading Tbk. 1,890 1,880 1,850 1,860 -30 27,900 51,893,000 15 1,301.345 1,860 T/J 2,200 1,855 B 4,600 251 ERAA Erajaya Swasembada Tbk. 1,620 1,660 1,605 1,650 30 10,597,100 17,405,704,500 2,376 165.000 1,655 J 1,019,000 1,650 T/B 2,887,900 252 ERTX Eratex Djaja Tbk. 130 122 122 122 -8 2,000 244,000 3 51.780 129 J 100 122 T/B 8,900 253 ESIP Sinergi Inti Plastindo Tbk. 177 178 165 165 -12 2,479,600 424,049,200 302 101.227 165 T/J 3,011,600 0 B 0 254 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 12 13 11 11 -1 3,227,500 39,087,600 92 1,100.000 12 J 814,900 11 T/B 1,661,200 255 ESSA Surya Esa Perkasa Tbk. 140 143 139 139 -1 2,079,500 291,053,400 197 258.792 140 J 178,100 139 T/B 779,500 256 ESTA Esta Multi Usaha Tbk. 103 99 99 99 -4 23,300 2,306,700 8 82.500 99 T/J 129,800 98 B 20,000 257 ESTI Ever Shine Tex Tbk. 52 53 50 51 -1 1,813,400 92,722,800 97 20.481 52 J 1,100 51 T/B 273,600 258 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. 2,210 2,200 2,130 2,190 -20 10,805,900 23,515,298,000 2,085 111.144 2,200 J 700,000 2,190 T/B 4,237,900 260 FAST Fast Food Indonesia Tbk. 935 945 935 935 0 29,900 28,056,500 36 2,940.899 945 J 76,000 935 T/B 463,200 261 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 2,200 6,550 B 200 262 FILM MD Pictures Tbk. 216 220 202 208 -8 19,063,000 3,925,965,800 2,113 99.048 208 T/J 352,400 206 B 117,100 263 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. 266 270 248 248 -18 15,930,600 4,046,812,200 2,214 49.600 250 J 181,600 248 T/B 400 265 FISH FKS Multi Agro Tbk. 2,730 2,730 2,730 2,730 0 100 273,000 1 2,184.000 2,750 J 1,000 2,730 T/B 300 266 FITT Hotel Fitra International Tbk. 60 64 60 60 0 86,900 5,277,000 13 58.824 60 T/J 14,500 59 B 15,200 267 FITT-W Waran Seri I Hotel Fitra International Tbk. 17 18 15 17 0 33,300 547,600 13 1,700.000 17 T/J 27,200 15 B 990,000 268 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 490 J 100 370 B 300 269 FOOD Sentra Food Indonesia Tbk. 114 115 113 114 0 439,800 49,934,900 93 84.444 115 J 181,500 114 T/B 60,300 270 FORU Fortune Indonesia Tbk 95 105 89 94 -1 14,800 1,416,500 54 72.308 94 T/J 6,500 0 B 0 271 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 3,900 195,000 4 22.727 50 T/J 9,762,800 0 B 0 272 FPNI Lotte Chemical Titan Tbk. 123 124 119 119 -4 5,082,900 613,478,300 492 36.096 120 J 5,200 119 T/B 31,600 273 FREN Smartfren Telecom Tbk. 83 86 80 84 1 445,126,500 37,047,244,000 7,557 4.667 84 T/J 4,182,100 83 B 9,830,200 274 FREN-W Waran Seri II Smartfren Telecom Tbk. 39 41 37 40 1 9,955,800 392,209,900 240 4,000.000 40 T/J 2,708,300 39 B 946,700 275 FUJI Fuji Finance Indonesia Tbk. 107 110 104 108 1 11,700 1,226,500 12 98.182 108 T/J 11,200 107 B 400 276 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 2,183,300 0 B 0 277 GDST Gunawan Dianjaya Steel Tbk. 86 80 80 80 -6 3,527,900 282,232,000 296 50.000 80 T/J 5,000,600 0 B 0 278 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,470 J 300 1,405 B 300 279 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 372 J 47,400 346 B 2,000 280 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. 44,550 44,675 43,575 44,425 -125 911,100 40,173,932,500 2,462 1,733.659 44,475 J 2,000 44,425 T/B 30,000 282 GGRP Gunung Raja Paksi Tbk. 306 308 308 308 2 3,300 1,016,400 4 36.667 320 J 1,400 308 T/B 100,000 283 GHON Gihon Telekomunikasi Indonesia Tbk. 1,640 0 0 1,640 0 0 0 0 140.171 1,640 J 2,300 1,565 B 100 284 GIAA Garuda Indonesia (Persero) Tbk. 230 236 230 234 4 15,181,500 3,546,786,200 1,015 31.456 236 J 6,203,800 234 T/B 2,446,400 285 GJTL Gajah Tunggal Tbk. 460 468 450 456 -4 2,657,800 1,213,983,400 685 89.524 456 T/J 380,500 454 B 105,700 286 GLOB Global Teleshop Tbk. 123 120 115 116 -7 5,200 623,100 3 10.087 120 J 400 116 T/B 8,500 287 GLVA Galva Technologies Tbk. 316 318 300 318 2 7,321,100 2,326,569,800 35 140.708 318 T/J 1,012,000 302 B 5,600 288 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 82 78 82 3 3,202,500 255,599,800 237 20.500 82 T/J 750,500 81 B 4,000 289 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 100 0 B 0 290 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 206 206 0 26,300 5,417,800 5 121.893 208 J 22,100 195 B 1,000 291 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. 1,245 1,250 1,235 1,245 0 262,900 326,127,500 107 96.887 1,250 J 24,600 1,245 T/B 12,600 293 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 792,000 39,633,000 33 21.999 51 T/J 1,243,000 50 B 904,600 294 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. 93 88 88 88 -5 100 8,800 1 7.080 93 J 2,500 88 T/B 3,600 296 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. 92 92 91 92 0 482,100 44,352,500 18 36.800 95 J 43,000 92 T/B 29,500 298 GZCO Gozco Plantations Tbk. 50 50 50 50 0 200 10,000 2 26.579 50 T/J 8,609,100 0 B 0 299 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 4,395,200 0 B 0 300 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 37,100 0 B 0 301 HDIT Hensel Davest Indonesia Tbk. 402 382 382 382 -20 300 114,600 3 72.762 382 T/J 47,200 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. 3,230 3,230 3,160 3,230 0 419,800 1,336,167,000 235 87.297 3,230 T/J 81,300 3,170 B 16,500 304 HELI Jaya Trishindo Tbk. 198 210 188 200 2 21,700 4,334,300 20 181.818 202 J 1,200 198 B 100 305 HELI-W Waran Seri I Jaya Trishindo Tbk. 7 8 6 7 0 341,900 2,168,000 12 700.000 7 T/J 42,400 6 B 731,700 306 HERO Hero Supermarket Tbk. 810 840 815 815 5 32,600 27,038,500 20 1,701.177 815 T/J 10,100 810 B 100 307 HEXA Hexindo Adiperkasa Tbk. 3,150 3,190 3,130 3,150 0 188,400 593,481,000 329 964.305 3,160 J 1,900 3,150 T/B 2,700 308 HITS Humpuss Intermoda Transportasi Tbk. 500 488 466 466 -34 11,300 5,301,200 23 716.923 476 J 100 466 T/B 11,900 309 HKMU HK Metals Utama Tbk. 74 76 73 75 1 18,569,600 1,366,778,800 644 32.609 75 T/J 2,161,100 74 B 1,899,500 310 HMSP H.M. Sampoerna Tbk. 1,560 1,575 1,535 1,565 5 22,286,500 34,616,690,000 4,122 7,812.500 1,565 T/J 5,600 1,560 B 55,700 311 HOKI Buyung Poetra Sembada Tbk. 800 810 785 805 5 13,356,800 10,635,174,000 766 259.677 810 J 295,300 805 T/B 2,601,400 312 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 635 515 510 515 -120 24,400 12,565,500 12 51,500.000 510 J 14,500 350 B 100 313 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. 1,035 1,085 985 995 -40 1,051,100 1,035,493,000 27 261.842 1,055 J 100 990 B 10,000 315 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 3,900 195,000 3 27.027 50 T/J 39,320,300 0 B 0 316 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 171,000 8,550,000 27 47.619 50 T/J 12,852,600 0 B 0 317 HRTA Hartadinata Abadi Tbk. 196 199 191 194 -2 4,013,400 776,004,100 465 64.667 195 J 120,900 194 T/B 42,100 318 HRUM Harum Energy Tbk. 1,595 1,600 1,550 1,575 -20 2,056,600 3,224,230,500 901 30.288 1,580 J 7,500 1,575 T/B 49,400 319 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 44,582,800 0 B 0 320 IBFN Intan Baruprana Finance Tbk. 296 278 278 278 -18 100 27,800 1 19.653 296 J 2,000 278 T/B 1,900 321 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 6 6 6 6 0 1,000 6,000 1 600.000 6 T/J 59,900 5 B 100,000 322 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,400 J 100 0 B 0 323 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,950 9,875 9,925 -25 7,526,700 74,601,450,000 7,596 367.933 9,950 J 240,300 9,925 T/B 3,600 324 ICON Island Concepts Indonesia Tbk. 54 54 54 54 0 14,300 772,200 6 103.655 55 J 20,100 54 T/B 200 325 IDPR Indonesia Pondasi Raya Tbk. 160 170 160 165 5 1,100 181,900 7 12.891 165 T/J 11,700 158 B 100 326 IFII Indonesia Fibreboard Industry Tbk. 125 128 117 124 -1 364,700 45,460,700 34 118.095 125 J 900 124 T/B 400 327 IFSH Ifishdeco Tbk. 370 370 360 364 -6 1,300 471,400 5 82.727 364 T/J 1,400 360 B 400 328 IGAR Champion Pacific Indonesia Tbk. 318 320 316 316 -2 35,600 11,313,000 16 206.536 318 J 900 316 T/B 1,300 329 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 13,500 675,000 11 14.286 50 T/J 18,392,200 0 B 0 331 IKAN Era Mandiri Cemerlang Tbk. 208 210 200 202 -6 4,174,700 846,107,800 607 168.333 204 J 40,600 200 B 396,600 332 IKBI Sumi Indo Kabel Tbk. 214 214 214 214 0 200 42,800 2 19.407 214 T/J 600 208 B 300 333 IMAS Indomobil Sukses Internasional Tbk. 710 720 695 700 -10 7,722,900 5,396,279,500 957 98.523 705 J 84,300 700 T/B 517,500 334 IMJS Indomobil Multi Jasa Tbk. 246 252 242 246 0 2,986,300 734,633,800 214 49.200 246 T/J 236,700 244 B 289,800 335 IMPC Impack Pratama Industri Tbk. 1,250 1,250 1,230 1,230 -20 661,600 818,618,500 73 323.684 1,235 J 50,000 1,230 T/B 249,300 336 INAF Indofarma Tbk. 3,250 3,300 3,200 3,260 10 6,565,600 21,364,220,000 3,036 1,304.000 3,270 J 106,800 3,250 B 92,100 337 INAI Indal Aluminium Industry Tbk. 332 332 328 328 -4 5,600 1,847,400 8 119.751 332 J 4,900 328 T/B 5,700 338 INCF Indo Komoditi Korpora Tbk. 60 65 57 63 3 15,754,300 971,528,200 781 51.220 63 T/J 43,100 62 B 29,100 339 INCI Intanwijaya Internasional Tbk 615 625 600 620 5 78,800 48,578,500 48 67.057 620 T/J 9,600 615 B 23,100 340 INCO Vale Indonesia Tbk. 3,940 3,900 3,820 3,830 -110 11,913,100 45,861,375,000 4,633 1,563.265 3,840 J 18,400 3,830 T/B 308,200 341 INDF Indofood Sukses Makmur Tbk. 7,200 7,250 7,075 7,250 50 8,052,700 57,707,562,500 4,198 1,241.035 7,250 T/J 157,600 7,225 B 900 342 INDO Royalindo Investa Wijaya Tbk. 110 109 107 108 -2 4,100 445,100 8 98.182 109 J 10,500 108 T/B 4,900 343 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 20 22 17 21 1 150,400 2,755,500 22 2,100.000 21 T/J 68,600 20 B 10,000 344 INDR Indo-Rama Synthetics Tbk. 2,290 2,290 2,210 2,280 -10 2,300 5,185,000 6 307.075 2,280 T/J 800 2,160 B 2,500 345 INDS Indospring Tbk. 1,940 2,130 1,865 2,130 190 5,500 10,327,000 8 199.687 2,000 J 600 1,890 B 200 346 INDX Tanah Laut Tbk 58 56 54 54 -4 41,900 2,286,600 22 4.320 54 T/J 16,900 0 B 0 347 INDY Indika Energy Tbk. 915 950 905 945 30 20,574,900 19,149,494,500 1,772 32.034 950 J 418,500 945 T/B 496,100 348 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,850 8,600 8,625 -150 8,167,100 70,771,357,500 4,745 444.434 8,650 J 101,100 8,625 T/B 260,400 349 INOV Inocycle Technology Group Tbk. 167 177 158 165 -2 74,500 11,958,100 31 66.000 165 T/J 400 160 B 500 350 INPC Bank Artha Graha Internasional Tbk. 51 54 50 52 1 1,443,400 74,983,200 218 0.297 52 T/J 19,000 51 B 52,500 351 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 4 4 3 3 -1 725,600 2,815,900 26 300.000 4 J 3,642,200 3 T/B 10,779,800 352 INPP Indonesian Paradise Property Tbk. 695 690 690 690 -5 200 138,000 1 657.143 695 J 5,900 655 B 200 353 INPS Indah Prakasa Sentosa Tbk. 1,385 1,425 1,360 1,415 30 760,200 1,058,212,500 402 512.681 1,415 T/J 800 1,365 B 2,200 354 INRU Toba Pulp Lestari Tbk. 980 1,000 980 1,000 20 76,400 76,102,000 7 10.152 1,000 T/J 65,700 930 B 1,000 355 INTA Intraco Penta Tbk. 216 216 202 202 -14 441,000 89,250,400 24 142.393 202 T/J 9,000 0 B 0 356 INTD Inter Delta Tbk 163 216 169 171 8 13,200 2,361,200 42 52.663 171 T/J 5,000 158 B 300 357 INTP Indocement Tunggal Prakarsa Tbk. 10,875 11,225 10,675 11,175 300 2,591,300 28,460,997,500 3,344 447.000 11,200 J 66,900 11,175 T/B 258,400 358 IPCC Indonesia Kendaraan Terminal Tbk. 392 396 390 392 0 1,644,600 645,883,400 292 23.902 394 J 19,800 392 T/B 35,500 359 IPCM Jasa Armada Indonesia Tbk. 224 224 220 222 -2 99,200 22,081,200 28 58.421 224 J 1,500 222 T/B 4,700 360 IPOL Indopoly Swakarsa Industry Tbk. 86 87 85 86 0 92,600 7,955,700 18 40.952 87 J 16,700 86 T/B 74,600 361 IPTV MNC Vision Networks Tbk. 292 292 288 292 0 9,652,000 2,815,865,000 1,110 121.667 292 T/J 882,400 290 B 500,400 362 IPTV-W Waran Seri I MNC Vision Networks Tbk. 30 30 27 27 -3 356,600 10,122,700 17 2,700.000 29 J 140,900 27 T/B 128,500 363 IRRA Itama Ranoraya Tbk. 810 815 790 800 -10 21,347,700 17,109,717,500 4,566 213.904 805 J 35,000 800 T/B 422,600 364 ISAT Indosat Tbk. 2,060 2,100 2,030 2,060 0 5,637,900 11,669,852,000 1,005 147.143 2,070 J 96,800 2,060 T/B 517,200 365 ISSP Steel Pipe Industry of Indonesia Tbk. 124 129 122 124 0 10,311,900 1,287,157,100 802 42.034 125 J 12,500 124 T/B 123,500 366 ITIC Indonesian Tobacco Tbk. 735 740 695 715 -20 379,000 268,302,000 243 325.000 720 J 2,000 715 T/B 1,300 367 ITMA Sumber Energi Andalan Tbk. 480 490 470 474 -6 4,013,000 1,926,185,000 126 136.403 480 J 200 474 T/B 1,900 368 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 46 55 55 55 9 4,200 231,000 4 5,500.000 53 J 3,100 43 B 2,000 369 ITMG Indo Tambangraya Megah Tbk. 8,200 8,200 8,000 8,200 0 4,365,300 35,307,742,500 3,741 58.571 8,200 T/J 225,300 8,175 B 42,900 370 JAST Jasnita Telekomindo Tbk. 116 122 110 112 -4 35,580,300 4,001,847,700 2,733 45.528 113 J 301,900 112 T/B 688,000 371 JAWA Jaya Agra Wattie Tbk. 56 56 53 56 0 82,500 4,427,000 22 11.200 53 J 100,000 0 B 0 372 JAYA Armada Berjaya Trans Tbk. 79 100 74 96 17 16,959,900 1,541,728,700 4,409 33.333 96 T/J 624,000 93 B 20,000 373 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 11 15 10 12 1 5,055,900 66,483,800 569 1,200.000 13 J 2,000 12 T/B 198,300 374 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 300 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. 442 428 428 428 -14 100 42,800 1 242.782 460 J 16,400 450 B 2,000 377 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 320 340 0 101,200 34,384,000 4 281.417 340 T/J 471,100 338 B 25,800 378 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. 142 142 135 142 0 55,800 7,780,200 15 101.429 142 T/J 262,700 135 B 32,100 380 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,120 1,150 15 14,298,000 16,320,577,500 1,760 314.379 1,155 J 881,400 1,150 T/B 1,758,500 381 JRPT Jaya Real Property Tbk. 420 422 418 422 2 1,710,500 718,279,800 136 405.769 424 J 44,400 422 T/B 400 382 JSKY Sky Energy Indonesia Tbk. 260 264 242 242 -18 66,070,700 16,298,577,200 2,741 121.000 242 T/J 22,717,000 0 B 0 383 JSMR Jasa Marga (Persero) Tbk. 3,800 3,840 3,740 3,830 30 9,459,200 35,869,923,000 2,685 225.852 3,830 T/J 374,500 3,820 B 3,200 384 JSPT Jakarta Setiabudi Internasional Tbk. 920 970 920 970 50 4,000 3,685,000 2 208.908 975 J 100 920 B 100 385 JTPE Jasuindo Tiga Perkasa Tbk. 890 905 890 905 15 1,982,200 1,772,713,500 50 2,011.111 905 T/J 21,900 895 B 113,300 386 KAEF Kimia Farma Tbk. 3,270 3,350 3,190 3,260 -10 31,430,400 102,734,417,000 9,380 3,260.000 3,270 J 98,800 3,260 T/B 7,900 387 KARW ICTSI Jasa Prima Tbk. 75 79 70 72 -3 3,714,200 271,771,500 326 12.188 72 T/J 37,100 71 B 5,200 388 KAYU Darmi Bersaudara Tbk. 77 72 72 72 -5 478,100 34,423,200 55 48.000 72 T/J 15,371,600 0 B 0 389 KBAG Karya Bersama Anugerah Tbk. 60 60 56 56 -4 302,246,300 17,306,361,700 4,203 56.000 56 T/J 25,087,300 0 B 0 390 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 5 6 4 5 0 113,832,000 572,671,000 383 500.000 6 J 73,731,400 5 T/B 5,585,200 391 KBLI KMI Wire & Cable Tbk. 316 320 310 320 4 1,038,900 329,562,600 203 38.883 320 T/J 401,000 318 B 8,000 392 KBLM Kabelindo Murni Tbk. 197 198 194 197 0 156,900 30,586,300 28 6.567 197 T/J 101,000 195 B 2,100 393 KBLV First Media Tbk. 444 470 414 414 -30 215,000 93,440,000 82 110.124 430 J 5,900 414 T/B 24,700 394 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. 720 760 725 735 15 1,400 1,032,500 6 183.750 755 J 10,000 735 T/B 5,600 396 KEEN Kencana Energi Lestari Tbk. 306 310 302 306 0 2,077,500 636,990,800 101 77.273 306 T/J 92,400 304 B 20,000 397 KEJU Mulia Boga Raya Tbk. 1,180 1,190 1,155 1,160 -20 694,400 815,141,000 245 154.667 1,165 J 23,900 1,160 T/B 22,300 398 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 20,300 1,015,000 2 1.818 50 T/J 247,900 0 B 0 399 KICI Kedaung Indah Can Tbk 254 270 244 244 -10 63,400 15,480,200 12 51.803 254 J 55,400 244 T/B 12,700 400 KIJA Kawasan Industri Jababeka Tbk. 206 208 199 206 0 27,732,900 5,634,997,500 1,926 7.147 206 T/J 530,500 204 B 410,600 401 KINO Kino Indonesia Tbk. 3,080 3,130 3,040 3,040 -40 128,700 397,559,000 107 80.000 3,040 T/J 13,700 3,020 B 2,100 402 KIOS Kioson Komersial Indonesia Tbk. 160 172 151 172 12 21,600 3,377,300 13 57.333 172 T/J 8,600 151 B 6,600 403 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,330 J 600 0 B 0 404 KKGI Resource Alam Indonesia Tbk. 204 204 190 200 -4 70,300 13,472,500 29 701.754 200 T/J 16,300 191 B 2,500 405 KLBF Kalbe Farma Tbk. 1,580 1,585 1,565 1,585 5 15,181,500 23,947,700,000 2,718 15,458.890 1,585 T/J 1,012,600 1,580 B 8,600 406 KMDS Kurniamitra Duta Sentosa Tbk. 580 595 560 580 0 115,100 66,714,000 26 193.333 580 T/J 43,900 560 B 200 407 KMTR Kirana Megatara Tbk. 310 310 302 308 -2 23,000 7,065,000 14 67.249 310 J 800,000 308 T/B 6,100 408 KOBX Kobexindo Tractors Tbk. 103 105 100 103 0 723,400 74,541,400 170 25.750 103 T/J 17,400 102 B 85,000 409 KOIN Kokoh Inti Arebama Tbk 99 99 99 99 0 100 9,900 1 66.971 100 J 11,200 98 B 15,000 410 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 480 J 300 0 B 0 411 KOPI Mitra Energi Persada Tbk. 456 0 0 456 0 0 0 0 115.443 456 J 5,000 428 B 100 412 KOTA DMS Propertindo Tbk. 500 472 466 466 -34 281,600 131,237,600 87 233.000 466 T/J 58,600 0 B 0 413 KOTA-W Waran Seri I DMS Propertindo Tbk. 200 0 0 200 0 0 0 0 20,000.000 320 J 100 156 B 2,200 414 KPAL Steadfast Marine Tbk. 53 61 51 54 1 23,969,100 1,351,009,500 1,481 46.957 55 J 303,600 54 T/B 110,600 415 KPAS Cottonindo Ariesta Tbk. 83 78 78 78 -5 1,534,800 119,714,400 203 46.429 78 T/J 8,286,300 0 B 0 416 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 23 28 21 23 0 110,400 2,549,300 40 2,300.000 25 J 26,500 22 B 500 417 KPIG MNC Land Tbk. 104 105 103 105 1 788,500 82,213,700 75 225.938 105 T/J 225,000 104 B 341,900 418 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. 332 354 320 350 18 72,565,900 25,025,772,400 6,237 43.513 350 T/J 80,400 348 B 657,900 420 KREN Kresna Graha Investama Tbk. 104 110 102 110 6 44,682,700 4,758,401,600 2,203 1,144.403 110 T/J 4,469,300 109 B 66,800 421 LAND Trimitra Propertindo Tbk. 182 182 177 177 -5 79,500 14,200,100 24 45.385 179 J 5,000 176 B 400 422 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. 360 360 358 360 0 15,000 5,392,400 4 173.077 360 T/J 28,600 0 B 0 425 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 5,200 260,000 7 7.806 50 T/J 23,899,600 0 B 0 426 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,400 5,325 5,325 -375 4,500 24,037,500 9 88.017 5,325 T/J 35,300 0 B 0 427 LINK Link Net Tbk. 2,130 2,130 2,030 2,040 -90 9,049,400 18,691,781,000 2,894 127.500 2,050 J 168,000 2,040 T/B 422,400 428 LION Lion Metal Works Tbk. 236 238 238 238 2 100 23,800 1 149.058 270 J 200 238 T/B 6,500 429 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 212,100 10,605,000 114 15.714 50 T/J 4,528,700 0 B 0 430 LMPI Langgeng Makmur Industri Tbk. 78 80 78 79 1 35,400 2,828,600 11 11.528 80 J 8,300 79 T/B 7,900 431 LMSH Lionmesh Prima Tbk. 258 0 0 258 0 0 0 0 35.833 284 J 1,000 244 B 4,400 432 LPCK Lippo Cikarang Tbk 795 805 780 795 0 689,100 551,057,000 187 89.633 800 J 6,600 795 T/B 155,800 433 LPGI Lippo General Insurance Tbk. 3,300 3,400 3,300 3,400 100 400 1,330,000 2 152.809 3,400 T/J 2,200 3,300 B 600 434 LPIN Multi Prima Sejahtera Tbk 222 244 210 240 18 119,500 27,972,200 15 109.474 240 T/J 25,100 214 B 195,000 435 LPKR Lippo Karawaci Tbk. 129 133 128 129 0 35,936,300 4,677,007,900 968 41.656 130 J 111,000 129 T/B 4,223,500 436 LPLI Star Pacific Tbk 84 88 85 85 1 4,200 361,300 3 2.622 85 T/J 18,700 80 B 100 437 LPPF Matahari Department Store Tbk. 995 1,030 965 1,000 5 44,665,200 44,528,459,000 4,555 22.660 1,005 J 224,100 1,000 T/B 127,800 438 LPPS Lenox Pasifik Investama Tbk. 82 79 79 79 -3 600 47,400 2 5.366 82 J 5,100 79 T/B 28,200 439 LRNA Eka Sari Lorena Transport Tbk. 121 136 121 135 14 10,600 1,403,200 17 15.000 135 T/J 800 125 B 200,000 440 LSIP PP London Sumatra Indonesia Tbk. 955 965 935 950 -5 20,387,900 19,404,315,000 1,987 245.161 955 J 703,700 950 T/B 1,023,600 441 LTLS Lautan Luas Tbk. 432 442 432 432 0 2,100 915,200 7 152.711 432 T/J 800 430 B 400 442 LUCK Sentral Mitra Informatika Tbk. 180 184 173 176 -4 5,818,700 1,026,855,400 710 61.538 177 J 4,900 176 T/B 12,600 443 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 0 200 10,000 2 45.455 50 T/J 24,833,400 0 B 0 445 MAIN Malindo Feedmill Tbk. 545 565 530 560 15 4,582,100 2,518,251,500 675 318.182 565 J 794,000 560 T/B 10,500 446 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 136,800 6,840,000 14 6.835 50 T/J 586,846,100 0 B 0 447 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 5 6 4 4 -1 60,600 285,900 12 400.000 5 J 84,400 4 T/B 6,033,500 448 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. 2,130 2,140 1,985 2,080 -50 598,600 1,233,400,500 242 99.048 2,100 J 9,700 2,080 T/B 168,800 450 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,350 1,350 0 15,000 20,250,000 3 80.357 1,350 T/J 600 1,270 B 100 451 MAPI Mitra Adiperkasa Tbk. 645 660 630 650 5 15,912,900 10,303,966,000 1,014 1,043.088 650 T/J 86,800 645 B 23,000 452 MARI Mahaka Radio Integra Tbk. 50 0 0 50 0 0 0 0 66.667 50 J 32,935,800 0 B 0 453 MARK Mark Dynamics Indonesia Tbk. 890 895 865 865 -25 3,427,200 3,011,822,000 1,511 1,730.000 875 J 14,300 865 T/B 7,000 454 MASA Multistrada Arah Sarana Tbk. 575 575 565 565 -10 2,300 1,303,500 5 401.735 570 J 1,000 560 B 100,000 455 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,050 J 100 0 B 0 456 MBAP Mitrabara Adiperdana Tbk. 2,150 2,200 2,130 2,190 40 252,200 544,510,000 196 168.462 2,190 T/J 200 2,180 B 1,000 457 MBSS Mitrabahtera Segara Sejati Tbk. 378 382 376 376 -2 496,300 187,400,200 76 23.500 378 J 10,000 376 T/B 93,700 458 MBTO Martina Berto Tbk. 79 79 75 79 0 122,100 9,603,900 11 10.676 80 J 1,000 79 T/B 751,700 459 MCAS M Cash Integrasi Tbk. 2,100 2,140 2,100 2,100 0 2,372,000 5,002,216,000 738 151.625 2,110 J 9,400 2,100 T/B 817,400 460 MCOR Bank China Construction Bank Indonesia Tbk. 121 126 119 120 -1 7,690,900 936,938,000 634 107.631 121 J 28,500 120 T/B 241,900 461 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 13,619,000 0 B 0 462 MDKA Merdeka Copper Gold Tbk. 1,790 1,810 1,760 1,805 15 78,056,500 139,395,341,000 6,928 470.675 1,805 T/J 2,674,200 1,800 B 1,001,300 463 MDKI Emdeki Utama Tbk. 155 157 155 156 1 27,700 4,344,300 11 36.507 156 T/J 6,200 151 B 12,900 464 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 61,862,500 0 B 0 466 MEDC Medco Energi Internasional Tbk. 354 356 344 352 -2 68,346,000 23,928,113,800 4,213 730.973 354 J 4,810,100 352 T/B 1,576,700 467 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. 7,175 0 0 7,175 0 0 0 0 5,230.049 7,150 J 2,300 6,800 B 900 469 MERK Merck Tbk. 3,180 3,180 3,130 3,180 0 22,300 70,573,000 26 8,384.528 3,200 J 4,200 3,180 T/B 1,100 470 META Nusantara Infrastructure Tbk. 105 105 104 105 0 708,300 73,866,300 47 31.811 105 T/J 6,500 104 B 28,100 471 MFIN Mandala Multifinance Tbk. 1,140 0 0 1,140 0 0 0 0 1,169.231 1,135 J 1,000 1,070 B 100 472 MFMI Multifiling Mitra Indonesia Tbk. 505 515 505 515 10 9,000 4,626,000 11 257.500 515 T/J 5,400 510 B 1,200 473 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. 800 800 790 800 0 2,122,200 1,684,719,000 459 355.556 800 T/J 161,600 795 B 34,100 475 MICE Multi Indocitra Tbk. 290 292 290 290 0 15,200 4,408,200 10 59.184 290 T/J 17,400 288 B 1,000 476 MIDI Midi Utama Indonesia Tbk. 1,290 0 0 1,290 0 0 0 0 469.091 1,450 J 294,200 1,290 B 1,600 477 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,540 2,490 2,510 0 22,783,400 57,305,142,000 2,235 147.779 2,520 J 53,500 2,510 T/B 134,400 478 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,054,000 0 B 0 479 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,280,500 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 50 50 50 0 30,000 1,500,000 3 125.000 50 T/J 9,140,300 0 B 0 482 MKPI Metropolitan Kentjana Tbk. 20,725 21,000 20,500 21,000 275 4,500 92,645,000 9 1,000.000 21,500 J 500 21,000 T/B 200 483 MLBI Multi Bintang Indonesia Tbk. 9,250 9,400 9,250 9,300 50 11,600 108,467,500 34 59,235.669 9,300 T/J 7,200 9,100 B 20,600 484 MLIA Mulia Industrindo Tbk 428 430 406 428 0 6,136,300 2,620,463,400 217 71.482 428 T/J 13,000 412 B 1,500 485 MLPL Multipolar Tbk. 50 50 50 50 0 371,700 18,585,000 21 5.735 50 T/J 2,011,000 0 B 0 486 MLPT Multipolar Technology Tbk. 600 620 580 600 0 14,900 8,923,000 22 125.000 605 J 23,900 600 T/B 20,200 487 MMLP Mega Manunggal Property Tbk. 270 288 268 274 4 5,290,100 1,472,987,800 626 46.838 276 J 10,000 274 T/B 119,000 488 MNCN Media Nusantara Citra Tbk. 800 805 780 790 -10 55,255,400 43,624,687,500 3,883 87.778 795 J 1,896,000 790 T/B 1,192,600 489 MOLI Madusari Murni Indah Tbk. 895 930 930 930 35 600 558,000 1 160.345 930 T/J 600 850 B 600 490 MPMX Mitra Pinasthika Mustika Tbk. 380 384 370 370 -10 21,225,800 7,889,447,000 1,869 24.667 372 J 125,200 370 T/B 1,500 491 MPOW Megapower Makmur Tbk. 73 89 71 73 0 6,577,000 526,794,400 872 36.500 74 J 3,000 73 T/B 135,800 492 MPPA Matahari Putra Prima Tbk. 97 98 94 96 -1 2,485,100 238,152,800 230 40.362 97 J 132,900 96 T/B 16,400 493 MPRO Maha Properti Indonesia Tbk. 770 890 725 890 120 2,700 1,974,000 4 809.091 800 J 100 730 B 200 494 MRAT Mustika Ratu Tbk. 136 140 127 133 -3 141,000 18,211,200 57 20.462 133 T/J 6,400 132 B 1,000 495 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,680 J 800 4,390 B 100 496 MSIN MNC Studios International Tbk. 300 300 294 300 0 225,000 67,436,600 34 60.000 300 T/J 570,000 298 B 10,000 497 MSKY MNC Sky Vision Tbk. 850 850 825 850 0 10,100 8,335,000 7 55.921 840 J 1,500 800 B 100 498 MTDL Metrodata Electronics Tbk. 1,605 1,620 1,595 1,615 10 906,500 1,459,921,000 389 2,907.395 1,620 J 118,200 1,615 T/B 32,200 499 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 615,596,400 0 B 0 500 MTLA Metropolitan Land Tbk. 420 0 0 420 0 0 0 0 176.581 420 J 7,100 0 B 0 501 MTPS Meta Epsi Tbk. 354 340 330 332 -22 39,700 13,134,200 33 103.750 334 J 4,700 332 T/B 1,300 502 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. 218 0 0 218 0 0 0 0 55.862 218 J 83,800 210 B 200 504 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 59 55 58 0 1,353,200 78,766,900 56 58.000 59 J 100 56 B 200 505 MYOH Samindo Resources Tbk. 1,115 1,150 1,150 1,150 35 12,400 14,260,000 5 136.974 1,150 T/J 9,000 1,140 B 200 506 MYOR Mayora Indah Tbk. 2,400 2,430 2,380 2,420 20 3,078,700 7,424,070,000 645 12,106.053 2,430 J 8,800 2,420 T/B 64,700 507 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 58 51 51 -1 49,800 2,623,900 16 7.666 52 J 1,100 51 T/B 76,600 510 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 511 NATO Nusantara Properti Internasional Tbk. 486 515 486 515 29 198,329,900 97,290,725,600 3,274 500.000 515 T/J 175,300 510 B 61,300 512 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 150 0 0 150 0 0 0 0 15,000.000 0 J 0 160 B 2,000 513 NELY Pelayaran Nelly Dwi Putri Tbk. 147 161 138 158 11 24,500 3,648,600 22 94.048 158 T/J 8,700 140 B 11,000 514 NFCX NFC Indonesia Tbk. 1,800 1,800 1,800 1,800 0 1,000 1,800,000 1 97.297 1,870 J 7,400 1,750 B 2,500 515 NICK Charnic Capital Tbk. 304 324 286 302 -2 700 208,800 4 151.000 300 J 1,400 284 B 400 516 NIKL Pelat Timah Nusantara Tbk. 735 750 720 730 -5 1,812,100 1,320,626,500 505 224.615 730 T/J 20,600 725 B 95,900 517 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 0 250,500 37,123,800 8 142.857 150 T/J 150,000 144 B 1,400 519 NISP Bank OCBC NISP Tbk. 735 745 730 740 5 102,300 75,043,500 83 896.709 740 T/J 287,000 735 B 53,100 520 NOBU Bank Nationalnobu Tbk. 840 830 825 825 -15 5,400 4,477,500 8 220.000 845 J 900 825 T/B 400 521 NRCA Nusa Raya Cipta Tbk. 304 306 300 302 -2 62,000 18,736,200 29 35.529 302 T/J 4,000 300 B 9,000 522 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. 280 310 262 304 24 331,700 88,413,400 121 138.182 300 J 11,900 264 B 200 524 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 350 J 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. 153 161 150 152 -1 8,526,100 1,327,414,800 943 380.295 152 T/J 35,700 151 B 9,400 527 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 294 B 6,700 528 OPMS Optima Prima Metal Sinergi Tbk. 176 177 173 174 -2 1,282,800 223,797,500 135 128.889 175 J 201,800 174 T/B 100,700 529 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,242,500 0 B 0 530 PALM Provident Agro Tbk. 264 276 264 274 10 16,600 4,409,400 11 74.890 274 T/J 1,000 264 B 15,000 531 PAMG Bima Sakti Pertiwi Tbk. 97 101 93 98 1 12,717,400 1,235,703,500 715 98.000 98 T/J 5,084,500 97 B 24,700 532 PANI Pratama Abadi Nusa Industri Tbk. 102 104 100 104 2 1,300 130,800 4 96.296 104 T/J 100 0 B 0 533 PANR Panorama Sentrawisata Tbk. 86 88 84 88 2 1,322,600 113,896,800 154 52.799 88 T/J 160,600 87 B 256,200 534 PANS Panin Sekuritas Tbk. 800 805 795 805 5 54,800 43,754,500 38 585.455 805 T/J 23,100 800 B 2,400 535 PBID Panca Budi Idaman Tbk. 875 900 870 875 0 230,700 201,769,000 69 102.941 880 J 500 870 B 36,900 536 PBRX Pan Brothers Tbk. 230 236 218 220 -10 687,800 151,363,800 81 389.381 222 J 102,300 220 T/B 6,600 537 PBSA Paramita Bangun Sarana Tbk. 600 610 600 610 10 27,400 16,666,000 10 50.833 620 J 500 610 T/B 2,400 538 PCAR Prima Cakrawala Abadi Tbk. 292 362 272 362 70 7,700 2,103,400 7 241.333 360 J 3,100 358 B 200 539 PDES Destinasi Tirta Nusantara Tbk 200 268 200 200 0 40,700 9,083,000 33 100.000 204 J 600 202 B 10,800 540 PEGE Panca Global Kapital Tbk. 118 115 111 111 -7 1,100 122,500 3 239.813 120 J 23,600 113 B 22,200 541 PEHA Phapros Tbk. 1,580 1,635 1,550 1,580 0 456,700 722,899,500 376 131.886 1,590 J 39,400 1,575 B 700 542 PGAS Perusahaan Gas Negara Tbk. 1,000 1,050 990 1,035 35 208,008,500 212,666,466,500 14,283 345.000 1,040 J 3,000,100 1,035 T/B 3,014,300 543 PGJO Tourindo Guide Indonesia Tbk. 35 38 34 34 -1 28,300 972,200 37 42.500 34 T/J 20,800 33 B 102,300 544 PGLI Pembangunan Graha Lestari Indah Tbk. 154 0 0 154 0 0 0 0 205.333 186 J 700 155 B 100 545 PGUN Pradiksi Gunatama Tbk. 260 270 250 260 0 26,300 6,837,200 15 226.087 260 T/J 4,700 252 B 5,600 546 PICO Pelangi Indah Canindo Tbk 156 161 146 158 2 1,693,100 267,319,000 329 24.308 159 J 4,900 158 T/B 7,000 547 PJAA Pembangunan Jaya Ancol Tbk. 500 525 500 505 5 311,200 156,439,000 82 98.537 510 J 19,600 505 T/B 25,000 548 PKPK Perdana Karya Perkasa Tbk 51 53 50 50 -1 980,000 49,418,700 78 12.500 51 J 1,200 50 T/B 388,400 549 PLAN Planet Properindo Jaya Tbk. 240 246 234 246 6 8,111,600 1,950,929,000 660 219.643 246 T/J 50,100 240 B 30,300 550 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 6 7 5 6 0 19,627,400 118,162,400 238 600.000 7 J 11,678,800 6 T/B 1,744,200 551 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. 2,600 2,510 2,510 2,510 -90 100 251,000 1 1,041.537 2,580 J 100 2,510 T/B 1,100 553 PMJS Putra Mandiri Jembar Tbk. 126 125 125 125 -1 13,700 1,712,500 3 100.000 130 J 50,000 125 T/B 46,400 554 PNBN Bank Pan Indonesia Tbk 795 800 785 795 0 2,522,800 1,997,777,000 227 1,323.676 800 J 57,800 795 T/B 64,000 555 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 627,200 31,360,000 51 50.000 50 T/J 19,699,000 0 B 0 556 PNGO Pinago Utama Tbk. 610 620 570 610 0 10,600 6,463,000 5 244.000 610 T/J 43,800 600 B 200 557 PNIN Paninvest Tbk. 705 710 695 710 5 1,065,600 746,013,500 38 754.998 710 T/J 72,100 705 B 2,500 558 PNLF Panin Financial Tbk. 189 191 187 190 1 16,321,600 3,084,421,000 569 205.361 190 T/J 2,574,100 189 B 1,191,100 559 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 735 J 2,600 0 B 0 560 POLA Pool Advista Finance Tbk. 53 56 52 53 0 82,200 4,486,900 37 39.259 54 J 107,000 53 T/B 2,000 561 POLA-W Waran Seri I Pool Advista Finance Tbk. 9 10 10 10 1 1,900 19,000 1 1,000.000 35 J 500 10 T/B 88,300 562 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 950 1,000 0 5,200 5,141,000 14 61.162 1,000 T/J 55,700 980 B 1,000 563 POLL Pollux Properti Indonesia Tbk. 6,775 6,900 6,325 6,325 -450 2,052,800 13,875,602,500 306 1,028.455 6,350 J 19,900 0 B 0 564 POLU Golden Flower Tbk. 1,010 0 0 1,010 0 0 0 0 350.694 1,000 J 11,200 0 B 0 565 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 2,300 115,000 5 0.429 50 T/J 2,007,300 0 B 0 566 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. 464 498 444 492 28 3,300 1,477,400 7 91.963 492 T/J 22,400 448 B 1,000 568 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 27,200 1,360,000 6 33.333 50 T/J 15,264,400 0 B 0 569 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2 3 2 3 1 4,003,800 9,376,300 51 300.000 3 T/J 100,466,200 2 B 16,046,000 570 POWR Cikarang Listrindo Tbk. 600 605 590 600 0 6,827,000 4,082,131,500 538 40.000 600 T/J 1,826,300 595 B 829,600 571 PPGL Prima Globalindo Logistik Tbk. 310 338 310 338 28 17,631,800 5,719,391,600 2,739 307.273 338 T/J 45,400 336 B 373,400 572 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 17 18 16 17 0 16,990,000 283,910,900 294 1,700.000 17 T/J 1,444,200 16 B 1,660,700 573 PPRE PP Presisi Tbk. 181 184 169 177 -4 68,199,500 11,975,731,900 3,943 41.163 177 T/J 424,500 176 B 461,200 574 PPRO PP Properti Tbk. 50 50 50 50 0 4,996,800 249,840,000 149 108.108 50 T/J 94,165,100 0 B 0 575 PRAS Prima Alloy Steel Universal Tbk. 115 112 112 112 -3 200 22,400 2 63.052 121 J 1,800 112 T/B 16,800 576 PRDA Prodia Widyahusada Tbk. 2,830 2,910 2,820 2,900 70 245,200 710,877,000 30 44.615 2,910 J 200 2,850 B 500 577 PRIM Royal Prima Tbk. 248 248 232 246 -2 39,300 9,282,800 13 49.200 244 J 10,000 232 B 14,000 578 PRIM-W Waran Seri I Royal Prima Tbk. 6 7 5 6 0 207,400 1,048,400 8 600.000 6 T/J 720,900 5 B 965,400 579 PSAB J Resources Asia Pasifik Tbk. 228 228 220 224 -4 17,581,400 3,925,213,200 1,307 726.730 226 J 2,411,100 224 T/B 1,263,100 580 PSDN Prasidha Aneka Niaga Tbk 132 140 123 123 -9 735,100 95,131,500 78 12.300 123 T/J 229,700 0 B 0 581 PSGO Palma Serasih Tbk. 109 109 102 102 -7 727,200 74,927,700 125 97.143 106 J 30,500 0 B 0 582 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,422,000 0 B 0 583 PSSI Pelita Samudera Shipping Tbk. 168 176 168 171 3 481,800 82,628,100 92 126.667 171 T/J 7,900 169 B 164,300 584 PTBA Bukit Asam Tbk. 2,020 2,030 1,985 2,030 10 14,388,400 28,921,259,500 3,396 1,765.217 2,030 T/J 1,488,700 2,020 B 760,000 585 PTIS Indo Straits Tbk. 153 160 160 160 7 100 16,000 1 16.842 154 J 900 145 B 900 586 PTPP PP (Persero) Tbk. 905 950 890 930 25 63,759,100 59,094,903,000 4,918 174.812 935 J 286,100 930 T/B 265,500 587 PTPW Pratama Widya Tbk. 1,400 1,500 1,385 1,500 100 2,481,300 3,570,872,000 1,138 230.769 1,500 T/J 20,700 1,495 B 700 588 PTRO Petrosea Tbk. 1,710 1,735 1,665 1,710 0 584,300 989,492,000 239 1,368.000 1,715 J 6,900 1,710 T/B 14,100 589 PTSN Sat Nusapersada Tbk 216 220 212 214 -2 2,284,900 492,801,600 237 110.690 218 J 162,300 214 T/B 346,300 590 PTSP Pioneerindo Gourmet International Tbk. 4,680 0 0 4,680 0 0 0 0 367.059 4,680 J 200 0 B 0 591 PUDP Pudjiadi Prestige Tbk. 192 192 192 192 0 100 19,200 1 23.948 220 J 100 197 B 100 592 PURA Putra Rajawali Kencana Tbk. 126 129 123 128 2 151,187,200 19,038,703,000 12,007 121.905 128 T/J 3,107,900 127 B 5,651,600 593 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 18 19 17 17 -1 21,165,600 364,464,300 184 1,700.000 18 J 12,629,400 17 T/B 6,060,300 594 PURE Trinitan Metals and Minerals Tbk. 308 310 288 288 -20 21,122,300 6,152,081,400 1,553 96.000 288 T/J 1,750,200 0 B 0 595 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 28 28 24 26 -2 18,585,300 465,908,100 394 2,600.000 27 J 132,300 26 T/B 412,200 596 PURI Puri Global Sukses Tbk. 348 348 340 340 -8 20,300 6,970,800 21 200.000 348 J 8,600 340 T/B 1,400 597 PWON Pakuwon Jati Tbk. 396 406 386 400 4 146,517,500 58,374,210,800 7,332 1,542.079 400 T/J 13,682,200 398 B 916,000 598 PYFA Pyridam Farma Tbk 860 875 840 855 -5 3,540,700 3,039,766,000 896 837.907 860 J 96,300 855 T/B 12,600 599 PZZA Sarimelati Kencana Tbk. 600 640 600 615 15 5,550,000 3,453,741,500 727 55.909 620 J 500 615 T/B 487,100 600 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) 811 813 811 813 2 7,900 6,420,300 7 139.212 815 J 300 813 T/B 4,100 602 RAJA Rukun Raharja Tbk. 122 133 121 127 5 81,506,500 10,462,603,200 5,011 436.246 128 J 967,300 126 B 525,400 603 RALS Ramayana Lestari Sentosa Tbk. 575 590 565 585 10 14,184,500 8,221,443,000 1,540 365.625 585 T/J 504,200 580 B 870,700 604 RANC Supra Boga Lestari Tbk. 408 412 402 408 0 1,512,100 612,848,200 214 81.600 408 T/J 142,200 404 B 18,700 605 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 218,200 10,910,000 10 15.994 50 T/J 567,200 0 B 0 606 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,125 J 100 0 B 0 607 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 764,000 38,200,000 91 50.000 50 T/J 17,873,500 0 B 0 608 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 3 3 2 3 0 2,691,800 7,244,400 46 300.000 3 T/J 23,187,700 2 B 82,187,200 609 RELI Reliance Sekuritas Indonesia Tbk. 336 320 314 314 -22 200 63,400 2 144.923 314 T/J 2,700 0 B 0 610 RICY Ricky Putra Globalindo Tbk 93 94 90 92 -1 6,200 570,400 7 14.612 93 J 2,200 90 B 1,000 611 RIGS Rig Tenders Indonesia Tbk. 234 236 222 234 0 18,000 4,127,400 39 95.882 232 J 2,100 222 B 47,100 612 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. 446 448 446 448 2 399,300 178,101,000 106 274.847 448 T/J 8,200 446 B 500 614 RMBA Bentoel Internasional Investama Tbk. 350 350 334 340 -10 8,400 2,878,000 10 2,660.407 340 T/J 200 338 B 5,000 615 ROCK Rockfields Properti Indonesia Tbk. 1,155 1,220 1,150 1,150 -5 331,800 390,776,000 63 85.821 1,150 T/J 300 1,145 B 800 616 RODA Pikko Land Development Tbk. 53 64 51 60 7 3,986,900 243,051,400 391 95.801 60 T/J 1,136,000 59 B 30,000 617 RONY Aesler Grup Internasional Tbk. 376 382 350 378 2 1,498,500 554,977,600 704 378.000 378 T/J 57,300 376 B 35,200 618 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,245 1,225 1,245 15 491,100 604,587,000 53 488.235 1,250 J 14,700 1,245 T/B 12,500 619 RUIS Radiant Utama Interinsco Tbk. 230 228 228 228 -2 16,900 3,853,200 7 91.200 228 T/J 10,000 226 B 1,000 620 SAFE Steady Safe Tbk 180 182 170 180 0 255,400 45,961,600 194 18.122 182 J 400 170 B 9,000 621 SAME Sarana Meditama Metropolitan Tbk. 129 145 123 123 -6 185,882,300 24,679,236,800 9,539 153.750 124 J 216,000 123 T/B 564,200 622 SAMF Saraswanti Anugerah Makmur Tbk. 384 404 382 384 0 2,000 766,600 5 320.000 386 J 10,900 382 B 4,500 623 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 16,100 2,150 B 200 624 SATU Kota Satu Properti Tbk. 50 50 50 50 0 139,300 6,965,000 16 42.735 51 J 12,000 50 T/B 62,300 625 SBAT Sejahtera Bintang Abadi Textile Tbk. 125 117 117 117 -8 3,760,200 439,943,400 344 111.429 117 T/J 5,364,700 0 B 0 626 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 10 11 9 10 0 6,902,000 68,697,300 121 1,000.000 10 T/J 2,724,100 9 B 16,104,800 627 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,125 10,150 10,125 10,150 25 1,100 11,162,500 2 6,548.387 10,150 T/J 5,900 10,000 B 600 628 SCMA Surya Citra Media Tbk. 1,240 1,260 1,220 1,255 15 8,167,500 10,185,373,500 1,173 567.737 1,260 J 111,400 1,255 T/B 196,700 629 SCNP Selaras Citra Nusantara Perkasa Tbk. 226 230 222 230 4 62,800 14,090,200 20 209.091 230 T/J 83,800 224 B 3,100 630 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 0 0 50 0 0 0 0 27.536 50 J 2,845,600 0 B 0 632 SDPC Millennium Pharmacon International Tbk. 104 109 98 102 -2 38,800 3,911,100 28 68.087 103 J 100 102 T/B 29,500 633 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 810 810 0 200 162,000 1 905.990 810 T/J 24,700 790 B 3,000 634 SFAN Surya Fajar Capital Tbk. 990 1,000 970 980 -10 743,600 730,785,500 132 521.277 980 T/J 9,400 975 B 9,200 635 SGER Sumber Global Energy Tbk. 422 430 416 418 -4 2,384,400 1,010,299,600 588 387.037 420 J 225,800 418 T/B 98,700 636 SGER-W Waran Seri I Sumber Global Energy Tbk. 174 195 150 152 -22 244,900 38,232,400 66 15,200.000 162 J 1,500 152 T/B 124,100 637 SGRO Sampoerna Agro Tbk. 1,495 1,495 1,475 1,475 -20 556,200 825,021,500 66 63.034 1,480 J 62,100 1,475 T/B 19,600 638 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,490 J 200 0 B 0 639 SHIP Sillo Maritime Perdana Tbk. 575 575 565 575 0 430,400 245,502,500 92 410.714 575 T/J 41,100 570 B 800 640 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 800 780 790 -5 8,421,600 6,636,294,500 3,298 273.328 790 T/J 19,300 785 B 586,900 641 SILO Siloam International Hospitals Tbk. 4,930 5,000 4,930 5,000 70 184,400 919,804,000 135 56.787 5,025 J 9,400 5,000 T/B 4,100 642 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. 316 320 312 318 2 6,460,700 2,046,801,600 737 28.909 320 J 625,800 318 T/B 75,600 644 SINI Singaraja Putra Tbk. 472 492 450 450 -22 3,000 1,392,400 14 416.667 450 T/J 9,700 0 B 0 645 SINI-W Waran Seri I Singaraja Putra Tbk. 252 346 310 310 58 2,100 664,600 6 31,000.000 298 J 10,000 230 B 200 646 SIPD Sreeya Sewu Indonesia Tbk. 1,195 0 0 1,195 0 0 0 0 1.328 1,195 J 51,400 1,125 B 3,900 647 SKBM Sekar Bumi Tbk. 374 374 374 374 0 100 37,400 1 325.217 360 J 11,500 348 B 100 648 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,705 J 100 1,370 B 1,100 649 SKRN Superkrane Mitra Utama Tbk. 625 650 630 650 25 27,300 17,333,000 6 92.857 650 T/J 244,200 625 B 3,100 650 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. 4,920 4,980 4,860 4,910 -10 125,300 616,086,000 43 4,269.565 4,910 T/J 700 4,860 B 700 652 SMAR Smart Tbk. 2,910 2,910 2,790 2,900 -10 3,000 8,491,000 15 958.171 2,900 T/J 200 2,820 B 200 653 SMBR Semen Baturaja (Persero) Tbk. 505 515 496 510 5 30,452,200 15,387,840,000 3,163 91.071 515 J 774,400 510 T/B 140,600 654 SMCB Solusi Bangun Indonesia Tbk. 1,095 1,095 1,025 1,030 -65 88,200 92,078,500 70 1,243.961 1,040 J 10,000 1,030 T/B 30,900 655 SMDM Suryamas Dutamakmur Tbk. 96 96 94 94 -2 400 38,100 4 11.910 94 T/J 10,100 93 B 2,600 656 SMDR Samudera Indonesia Tbk. 272 274 268 268 -4 1,606,700 433,734,600 229 1,075.528 270 J 52,100 268 T/B 76,700 657 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,450 9,300 9,350 -50 2,686,300 25,092,892,500 2,017 3,253.532 9,350 T/J 174,100 9,325 B 271,600 658 SMKL Satyamitra Kemas Lestari Tbk. 178 178 173 176 -2 80,000 14,151,800 14 91.192 179 J 500 175 B 25,000 659 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 22 22 11 22 0 42,800 898,000 4 2,200.000 21 J 1,000 14 B 20,100 660 SMMA Sinarmas Multiartha Tbk. 16,900 16,900 16,900 16,900 0 200 3,380,000 2 1,259.812 16,900 T/J 2,800 15,775 B 100 661 SMMT Golden Eagle Energy Tbk. 89 89 87 88 -1 54,700 4,804,200 18 205.877 88 T/J 28,700 87 B 2,200 662 SMRA Summarecon Agung Tbk. 625 650 605 625 0 81,682,400 51,617,872,000 4,623 1,026.947 625 T/J 1,674,300 620 B 4,731,700 663 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. 1,325 1,350 1,300 1,350 25 3,388,000 4,489,424,000 1,728 3,605.866 1,350 T/J 166,900 1,335 B 2,300 665 SOCI Soechi Lines Tbk. 122 123 120 122 0 4,147,200 502,047,000 278 22.182 122 T/J 835,000 121 B 776,300 666 SOFA Boston Furniture Industries Tbk. 100 104 100 103 3 859,100 88,105,600 73 103.000 104 J 283,900 103 T/B 2,185,700 667 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 6 7 5 6 0 21,651,600 125,915,700 2,878 600.000 6 T/J 2,850,100 5 B 66,149,600 668 SOHO Soho Global Health Tbk. 5,775 5,925 5,375 5,900 125 184,300 1,057,277,500 351 324.176 5,950 J 1,900 5,900 T/B 12,700 669 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. 402 422 400 404 2 5,200 2,091,400 9 146.377 404 T/J 11,900 388 B 800 671 SOSS-W Waran Seri I Shield On Service Tbk. 58 45 45 45 -13 1,100 49,500 4 4,500.000 49 J 400 45 T/B 5,500 672 SOTS Satria Mega Kencana Tbk. 222 242 216 216 -6 11,200 2,421,800 3 130.909 208 J 26,200 0 B 0 673 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 30 28 11 28 -2 200 3,900 2 2,800.000 28 T/J 3,400 14 B 100 674 SPMA Suparma Tbk. 280 286 280 280 0 9,100 2,550,800 14 125.516 280 T/J 1,600 278 B 6,000 675 SPTO Surya Pertiwi Tbk. 400 408 394 400 0 624,800 248,994,400 108 34.483 402 J 2,500 398 B 7,200 676 SQMI Wilton Makmur Indonesia Tbk. 165 167 161 162 -3 6,254,000 1,016,814,500 653 92.057 163 J 155,300 162 T/B 63,900 677 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 132 132 132 0 500 66,000 2 140.874 132 T/J 10,100 131 B 500 678 SRIL Sri Rejeki Isman Tbk. 208 210 199 202 -6 60,268,100 12,249,884,700 2,274 84.167 204 J 950,300 202 T/B 3,798,300 679 SRSN Indo Acidatama Tbk 57 58 54 56 -1 12,070,200 668,135,100 655 10.199 56 T/J 445,400 55 B 1,206,900 680 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,330 3,290 3,310 10 1,198,200 3,963,686,000 350 60.182 3,310 T/J 18,700 3,300 B 5,600 681 SSIA Surya Semesta Internusa Tbk. 444 450 438 444 0 40,199,400 17,807,513,800 2,064 182.154 446 J 51,900 444 T/B 55,100 682 SSMS Sawit Sumbermas Sarana Tbk. 805 845 795 835 30 442,900 363,374,500 88 124.627 835 T/J 73,400 830 B 224,400 683 SSTM Sunson Textile Manufacture Tbk 448 500 450 500 52 33,600 16,020,800 18 117.647 500 T/J 18,700 460 B 4,600 684 STAR Buana Artha Anugerah Tbk. 124 133 117 125 1 3,020,800 371,531,300 19 122.549 127 J 100 125 T/B 300 685 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,800 J 100 6,675 B 15,000 686 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 0 500 25,000 1 0.714 50 T/J 6,852,500 0 B 0 688 SUPR Solusi Tunas Pratama Tbk. 3,550 3,850 3,850 3,850 300 100 385,000 1 118.244 4,100 J 100 3,600 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. 102 103 100 101 -1 261,900 26,673,200 39 63.125 102 J 12,500 101 T/B 19,500 691 TALF Tunas Alfin Tbk. 280 272 272 272 -8 500 136,000 1 68.861 272 T/J 2,000 268 B 500 692 TAMA Lancartama Sejati Tbk. 150 160 140 153 3 33,400 4,840,500 23 87.429 152 J 5,200 142 B 1,500 693 TAMA-W Waran Seri I Lancartama Sejati Tbk. 6 6 5 6 0 447,000 2,250,300 10 600.000 6 T/J 3,088,300 5 B 3,255,300 694 TAMU Pelayaran Tamarin Samudra Tbk. 54 54 52 52 -2 3,553,400 186,999,500 238 475.103 53 J 107,300 52 T/B 3,116,000 695 TARA Sitara Propertindo Tbk. 50 50 50 50 0 500 25,000 1 47.170 50 T/J 77,121,400 0 B 0 696 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 30,800 1,540,000 2 8.929 50 T/J 38,801,200 0 B 0 697 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,365 1,340 1,350 -10 70,548,100 95,188,462,000 3,295 333.333 1,350 T/J 3,658,900 1,345 B 698,000 698 TBLA Tunas Baru Lampung Tbk. 770 775 755 760 -10 2,848,300 2,168,013,500 520 173.062 760 T/J 109,600 755 B 600,900 699 TBMS Tembaga Mulia Semanan Tbk. 700 735 705 705 5 4,900 3,574,000 16 100.000 735 J 100 705 T/B 300 700 TCID Mandom Indonesia Tbk. 6,400 6,400 6,350 6,400 0 10,700 68,127,500 19 627.746 6,525 J 200 6,375 B 300 701 TCPI Transcoal Pacific Tbk. 5,575 5,575 5,400 5,425 -150 9,307,100 51,214,962,500 6,925 3,931.159 5,425 T/J 22,000 5,400 B 21,800 702 TDPM Tridomain Performance Materials Tbk. 143 149 142 143 0 11,835,500 1,717,369,400 964 62.719 143 T/J 232,000 142 B 634,200 703 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 400 0 B 0 704 TECH Indosterling Technomedia Tbk. 168 177 166 167 -1 5,659,500 971,052,800 790 104.375 168 J 13,400 167 T/B 158,700 705 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. 174 179 174 174 0 3,448,500 600,039,500 37 96.667 177 J 2,500 175 B 100,500 707 TFCO Tifico Fiber Indonesia Tbk. 510 476 476 476 -34 300 142,800 3 107.868 476 T/J 2,700 0 B 0 708 TGKA Tigaraksa Satria Tbk. 8,400 0 0 8,400 0 0 0 0 6,902.786 8,475 J 100 8,000 B 200 709 TGRA Terregra Asia Energy Tbk. 107 109 101 104 -3 10,860,000 1,139,271,500 1,090 52.000 104 T/J 554,700 103 B 97,000 710 TIFA KDB Tifa Finance Tbk. 515 515 510 515 0 1,221,600 624,616,000 19 257.500 515 T/J 852,200 510 B 61,401,000 711 TINS Timah Tbk. 745 745 725 735 -10 13,467,700 9,885,708,500 1,712 375.581 740 J 193,300 735 T/B 438,900 712 TIRA Tira Austenite Tbk 258 260 260 260 2 100 26,000 1 116.690 260 T/J 10,800 0 B 0 713 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 54 J 44,700 0 B 0 714 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,275 6,150 6,200 0 3,384,100 21,002,602,500 2,332 383.335 6,225 J 40,100 6,200 T/B 178,200 715 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,740 2,680 2,730 0 97,205,500 263,141,980,000 13,170 1,434.690 2,730 T/J 704,800 2,720 B 2,066,100 716 TMAS Temas Tbk. 108 109 107 107 -1 676,600 72,650,300 84 246.101 108 J 7,800 107 T/B 138,900 717 TMPO Tempo Intimedia Tbk. 109 107 107 107 -2 100 10,700 1 37.171 120 J 600 110 B 3,100 718 TNCA Trimuda Nuansa Citra Tbk. 230 246 230 246 16 119,900 28,881,800 77 164.000 248 J 5,500 244 B 12,400 719 TOBA TBS Energi Utama Tbk. 396 396 394 394 -2 41,000 16,154,200 5 83.143 394 T/J 59,100 392 B 100 720 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 600 30,000 4 80.475 50 T/J 185,186,700 0 B 0 721 TOTL Total Bangun Persada Tbk. 290 294 282 292 2 1,614,500 465,779,400 285 104.951 292 T/J 229,600 290 B 139,600 722 TOTO Surya Toto Indonesia Tbk. 208 210 208 210 2 46,700 9,722,200 16 681.221 212 J 3,200 210 T/B 200 723 TOWR Sarana Menara Nusantara Tbk. 1,030 1,035 1,020 1,030 0 82,123,700 84,460,002,500 12,332 4,906.397 1,030 T/J 4,358,700 1,025 B 1,339,700 724 TOYS Sunindo Adipersada Tbk. 565 570 555 570 5 2,252,500 1,262,047,000 774 162.857 570 T/J 77,400 565 B 17,900 725 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 12 12 11 11 -1 3,124,900 34,625,600 41 1,100.000 12 J 1,143,300 11 T/B 2,201,100 726 TPIA Chandra Asri Petrochemical Tbk. 7,850 7,875 7,725 7,850 0 2,318,700 18,034,780,000 614 1,815.386 7,850 T/J 31,100 7,825 B 2,700 727 TPMA Trans Power Marine Tbk. 364 372 340 360 -4 1,300 453,200 11 156.522 358 J 100 0 B 0 728 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 1,100 121,000 2 110.848 110 T/J 3,842,400 109 B 3,000 732 TRIN Perintis Triniti Properti Tbk. 228 242 224 240 12 22,032,800 5,027,736,000 513 120.000 242 J 181,700 240 T/B 183,300 733 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 9 10 8 9 0 8,599,700 76,974,000 97 900.000 10 J 13,629,400 9 T/B 602,000 734 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. 208 218 216 216 8 48,200 10,487,200 6 72.000 214 J 4,000 196 B 20,200 736 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 2 B 300,000 737 TRJA Transkon Jaya Tbk. 172 179 169 172 0 5,237,500 914,476,900 680 68.800 172 T/J 70,300 171 B 110,000 738 TRST Trias Sentosa Tbk. 396 0 0 396 0 0 0 0 236.220 396 J 110,200 388 B 51,700 739 TRUK Guna Timur Raya Tbk. 156 157 154 156 0 1,565,700 243,355,400 155 67.826 157 J 429,700 156 T/B 102,300 740 TRUS Trust Finance Indonesia Tbk 348 346 346 346 -2 300 103,800 2 407.059 346 T/J 5,800 0 B 0 741 TSPC Tempo Scan Pacific Tbk. 1,270 1,280 1,265 1,265 -5 183,100 232,458,000 105 225.667 1,270 J 24,400 1,265 T/B 55,400 742 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,380 1,420 1,380 1,400 20 2,900 4,060,500 11 36.364 1,400 T/J 19,000 1,385 B 100 743 TURI Tunas Ridean Tbk. 1,290 1,290 1,265 1,290 0 170,100 219,426,500 6 2,866.667 1,330 J 2,500 1,265 B 600 744 UANG Pakuan Tbk. 200 220 199 204 4 23,400 4,741,400 24 163.200 204 T/J 30,900 199 B 6,000 745 UCID Uni-Charm Indonesia Tbk. 1,490 1,505 1,465 1,480 -10 46,600 68,886,500 42 98.667 1,495 J 1,000 1,480 T/B 100 746 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,735 1,750 1,725 1,725 -10 529,400 917,960,500 593 3,344.579 1,730 J 8,000 1,720 B 60,800 747 UNIC Unggul Indah Cahaya Tbk. 4,090 0 0 4,090 0 0 0 0 151.478 4,050 J 200 3,870 B 200 748 UNIT Nusantara Inti Corpora Tbk 150 160 150 150 0 1,400 213,200 7 3.723 149 J 200 141 B 7,500 749 UNSP Bakrie Sumatera Plantations Tbk. 79 81 78 79 0 2,764,500 217,730,700 202 3.752 80 J 323,600 79 T/B 1,800 750 UNTR United Tractors Tbk. 22,500 22,500 22,225 22,500 0 1,678,400 37,551,402,500 2,515 26,785.714 22,500 T/J 115,100 22,475 B 200 751 UNVR Unilever Indonesia Tbk. 7,950 7,975 7,900 7,975 25 5,744,000 45,645,110,000 4,608 204,173.067 7,975 T/J 46,500 7,950 B 130,500 752 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,275 1,300 0 5,600 7,200,000 7 108.333 1,300 T/J 30,200 1,275 B 100 753 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 17 18 15 16 -1 335,400 5,409,100 18 1,600.000 16 T/J 107,300 15 B 185,300 754 VICO Victoria Investama Tbk. 82 87 77 80 -2 368,500 29,320,800 139 64.000 80 T/J 13,000 79 B 24,000 755 VINS Victoria Insurance Tbk. 93 96 93 93 0 19,800 1,874,000 24 88.571 93 T/J 21,100 92 B 600 756 VIVA Visi Media Asia Tbk. 50 50 50 50 0 200 10,000 1 16.667 50 T/J 250,265,500 0 B 0 757 VOKS Voksel Electric Tbk. 194 199 193 199 5 67,700 13,103,000 9 88.028 198 J 9,300 193 B 14,200 758 VRNA Verena Multi Finance Tbk. 100 107 107 107 7 100 10,700 1 107.955 106 J 3,300 97 B 200 759 WAPO Wahana Pronatural Tbk. 79 0 0 79 0 0 0 0 45.143 80 J 5,800 79 B 200 760 WEGE Wijaya Karya Bangunan Gedung Tbk. 180 187 177 184 4 33,256,300 6,108,173,000 1,805 63.448 184 T/J 121,800 183 B 445,400 761 WEHA WEHA Transportasi Indonesia Tbk. 55 65 52 55 0 6,488,500 385,905,600 753 24.010 57 J 29,900 55 T/B 350,100 762 WICO Wicaksana Overseas International Tbk. 560 550 550 550 -10 1,100 605,000 2 28.431 550 T/J 108,300 0 B 0 763 WIIM Wismilak Inti Makmur Tbk. 350 352 348 350 0 7,687,900 2,687,423,800 944 53.846 352 J 1,494,800 350 T/B 392,600 764 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,255 1,190 1,245 30 23,674,100 29,212,264,000 3,676 320.008 1,245 T/J 249,600 1,240 B 395,600 765 WINS Wintermar Offshore Marine Tbk. 96 96 95 95 -1 88,600 8,494,000 9 25.691 95 T/J 38,400 91 B 20,000 766 WOMF Wahana Ottomitra Multiartha Tbk. 218 218 214 214 -4 368,800 79,457,200 65 32.443 218 J 1,900 214 T/B 48,500 767 WOOD Integra Indocabinet Tbk. 402 404 398 400 -2 15,851,000 6,371,385,400 884 153.846 400 T/J 222,800 398 B 446,000 768 WOWS Ginting Jaya Energi Tbk. 76 79 71 73 -3 26,972,000 1,976,115,500 2,320 16.222 74 J 437,600 73 T/B 1,087,600 769 WSBP Waskita Beton Precast Tbk. 163 173 159 168 5 208,676,500 35,025,029,500 6,636 34.286 169 J 1,760,100 168 T/B 669,900 770 WSKT Waskita Karya (Persero) Tbk. 650 710 635 705 55 184,206,300 125,823,437,500 14,721 190.283 705 T/J 2,178,400 700 B 4,642,500 771 WTON Wijaya Karya Beton Tbk. 250 258 242 252 2 25,080,600 6,333,351,000 1,355 42.712 252 T/J 1,118,000 250 B 876,600 772 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,052 0 0 1,052 0 0 0 0 103.850 1,100 J 10,000 0 B 0 773 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 789 785 785 785 -4 100 78,500 1 78.657 0 J 0 0 B 0 776 XBID Reksa Dana Indeks Batavia IDX30 ETF 434 0 0 434 0 0 0 0 78.339 0 J 0 0 B 0 777 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 429 0 0 429 0 0 0 0 85.800 0 J 0 0 B 0 778 XBLQ Reksa Dana Batavia Smart Liquid ETF 383 0 0 383 0 0 0 0 76.600 408 J 79,800 384 B 100,000 779 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 868 870 858 860 -8 9,200 7,915,200 6 86.000 870 J 500 855 B 100,000 780 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 74 82 74 81 7 1,300 103,300 9 73.636 81 T/J 34,400 75 B 100 782 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 84 0 0 84 0 0 0 0 84.000 80 J 300 0 B 0 784 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 370 0 0 370 0 0 0 0 74.000 403 J 74,400 381 B 100,000 785 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 392 390 390 390 -2 1,200 468,000 3 75.290 403 J 99,100 390 T/B 4,000 786 XIIC Reksa Dana Premier ETF Indonesia Consumer 893 0 0 893 0 0 0 0 89.300 915 J 1,600 891 B 100,000 787 XIID Reksa Dana Indeks Premier ETF Index IDX30 429 425 418 418 -11 200 84,300 2 98.818 439 J 66,000 420 B 100,000 788 XIIF Reksa Dana Premier ETF Indonesia Financial 445 445 445 445 0 4,900 2,180,500 5 89.178 464 J 18,500 447 B 200 789 XIIT Reksa Dana Premier ETF IDX30 440 440 436 440 0 13,500 5,920,500 17 115.789 443 J 900 438 B 5,000 790 XIJI Reksa Dana Syariah Premier ETF JII 544 540 540 540 -4 100 54,000 1 79.764 566 J 31,900 541 B 109,300 791 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 98 96 96 96 -2 200 19,200 2 96.000 108 J 21,100 94 B 64,100 792 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 233 217 217 217 -16 100 21,700 1 87.854 234 J 90,800 217 T/B 6,700 793 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 141 141 141 141 0 100 14,100 1 88.125 146 J 1,000 136 B 100,000 794 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100.000 0 J 0 398 B 200 795 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 481 508 508 508 27 5,000 2,540,000 1 101.804 524 J 48,700 502 B 100,000 796 XISI Premier ETF SMinfra18 254 0 0 254 0 0 0 0 82.468 270 J 19,400 252 B 100,000 797 XISR Premier ETF SRI-KEHATI 325 327 318 327 2 3,200 1,033,500 3 110.847 335 J 64,500 318 B 2,000 798 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 374 0 0 374 0 0 0 0 74.800 400 J 500 366 B 100 799 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo 133 0 0 133 0 0 0 0 74.302 144 J 1,000 127 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 411 401 401 401 -10 100 40,100 1 80.200 420 J 80,600 401 T/B 100 802 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 115 117 116 117 2 29,000 3,388,000 6 77.483 117 T/J 76,000 116 B 5,200 803 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 346 0 0 346 0 0 0 0 69.200 355 J 29,000 335 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 439 0 0 439 0 0 0 0 87.800 454 J 9,900 439 B 1,000 808 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 412 J 10,000 392 B 38,500 809 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 418 0 0 418 0 0 0 0 83.600 418 J 200 404 B 44,700 810 XPMI ETF Phillip MSCI Indonesia Equity Index 750 773 773 773 23 100 77,300 1 77.300 788 J 100 775 B 5,900 811 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 374 0 0 374 0 0 0 0 74.800 360 J 99,700 0 B 0 812 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 406 0 0 406 0 0 0 0 81.200 420 J 1,000 416 B 1,000 813 XSBC Reksa Dana Indeks Simas ETF IDX30 86 89 89 89 3 100 8,900 1 89.000 89 T/J 10,000 87 B 10,100 814 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 103 102 102 102 -1 100 10,200 1 107.368 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 76.000 158 J 10,100 156 B 10,100 817 XSSI Reksa Dana Syariah Indeks Simas ETF JII 75 0 0 75 0 0 0 0 75.000 76 J 10,100 75 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. 52 52 50 50 -2 4,054,800 203,023,800 436 13.298 50 T/J 2,646,500 0 B 0 820 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 7 8 6 7 0 2,210,200 16,188,400 89 700.000 8 J 568,000 7 T/B 1,800,000 821 YPAS Yanaprima Hastapersada Tbk 362 346 346 346 -16 100 34,600 1 63.486 362 J 200 0 B 0 822 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 248 J 100 234 B 5,000 823 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 100 5,000 1 28.960 50 T/J 1,023,500 0 B 0 824 ZINC Kapuas Prima Coal Tbk. 123 125 121 122 -1 323,673,400 39,601,491,300 3,853 434.922 122 T/J 14,051,600 121 B 36,023,100 825 ZONE Mega Perintis Tbk. 382 382 382 382 0 149,500 57,109,000 16 128.188 382 T/J 4,500 378 B 300 Total 11,417,467,500 7,622,008,195,300 779,666 5,922,381,800 1,162,343,800 Jakarta, 13 October 2020 Trading Division