List of Securities Quotation: (Reguler Market) Date: Tuesday, 20 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. 10,875 10,975 10,700 10,825 -50 694,000 7,502,752,500 732 879.396 10,850 J 11,700 10,825 T/B 29,500 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 15,600 780,000 6 87.719 50 T/J 3,757,800 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,250 6,250 6,250 6,250 0 100 625,000 1 1,426.879 6,450 J 1,200 6,250 T/B 100 4 ABMM ABM Investama Tbk. 840 845 825 835 -5 74,400 62,509,000 9 22.267 840 J 7,600 835 T/B 1,600 5 ACES Ace Hardware Indonesia Tbk. 1,585 1,595 1,550 1,595 10 5,863,100 9,229,724,500 3,257 1,945.122 1,595 T/J 146,100 1,565 B 14,200 6 ACST Acset Indonusa Tbk. 214 216 200 204 -10 125,835,400 25,807,830,400 4,375 15.066 204 T/J 364,300 202 B 11,024,700 7 ADES Akasha Wira International Tbk. 1,185 1,200 1,145 1,170 -15 90,200 106,073,500 60 60.779 1,175 J 1,100 1,170 T/B 300 8 ADHI Adhi Karya (Persero) Tbk. 595 595 580 585 -10 4,963,300 2,915,941,000 883 459.425 590 J 985,300 585 T/B 123,400 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,550 7,475 7,500 -50 52,500 393,397,500 77 322.581 7,500 T/J 200 7,475 B 6,300 10 ADMG Polychem Indonesia Tbk 142 142 137 139 -3 1,092,100 151,761,800 167 12.407 140 J 2,000 139 T/B 33,500 11 ADRO Adaro Energy Tbk. 1,220 1,225 1,200 1,210 -10 42,037,100 50,955,087,500 4,446 110.000 1,210 T/J 282,800 1,205 B 141,100 12 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 1,000 500,000 1 454.545 500 T/J 21,400 466 B 10,000 13 AGII Aneka Gas Industri Tbk. 600 625 595 625 25 1,248,100 763,534,000 150 56.818 630 J 600 625 T/B 733,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 426 440 400 424 -2 232,776,800 99,538,832,000 18,025 692.720 424 T/J 514,100 422 B 1,711,100 15 AGRS Bank IBK Indonesia Tbk. 173 187 163 179 6 29,000 5,030,500 48 162.727 179 T/J 5,600 178 B 9,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 59 55 55 -2 107,400 6,025,500 45 207.367 56 J 50,000 55 T/B 77,800 17 AIMS Akbar Indo Makmur Stimec Tbk 145 137 136 137 -8 500 68,400 3 109.600 165 J 100 137 T/B 300 18 AISA Tiga Pilar Sejahtera Food Tbk. 212 214 208 208 -4 22,620,400 4,734,109,800 867 25.317 210 J 1,066,100 208 T/B 6,182,700 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,747,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 284 284 282 282 -2 107,600 30,458,400 7 37.199 310 J 10,600 282 T/B 200 21 AKRA AKR Corporindo Tbk. 2,680 2,710 2,610 2,680 0 16,460,500 43,935,974,000 1,871 2,135.952 2,690 J 53,100 2,670 B 74,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 376 376 374 374 -2 24,000 9,001,800 14 187.000 398 J 3,600 376 B 100 23 ALDO Alkindo Naratama Tbk. 406 404 404 404 -2 100,100 40,440,400 3 296.094 404 T/J 101,700 0 B 0 24 ALKA Alakasa Industrindo Tbk 218 216 216 216 -2 300 64,800 3 36.364 220 J 700 216 T/B 11,700 25 ALMI Alumindo Light Metal Industry Tbk. 206 206 193 206 0 4,400 882,500 6 31.692 230 J 700 206 T/B 2,000 26 ALTO Tri Banyan Tirta Tbk. 294 294 294 294 0 300 88,200 2 146.885 294 T/J 85,500 280 B 6,500 27 AMAG Asuransi Multi Artha Guna Tbk. 200 202 200 200 0 57,500 11,502,000 16 190.476 202 J 23,500 195 B 37,100 28 AMAN Makmur Berkah Amanda Tbk. 296 296 276 276 -20 944,500 271,562,200 165 250.909 276 T/J 1,118,000 0 B 0 29 AMAR Bank Amar Indonesia Tbk. 300 314 298 300 0 52,900 15,889,200 29 172.414 310 J 5,100 300 T/B 83,600 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,510 2,500 2,500 0 1,600 4,002,000 4 102.041 2,500 T/J 2,700 2,400 B 2,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 300 300 294 300 0 300 89,400 3 234.375 296 J 300 286 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,130 2,110 2,110 2,110 -20 4,500 9,495,000 10 111.053 2,110 T/J 2,300 2,100 B 2,800 33 AMRT Sumber Alfaria Trijaya Tbk. 670 690 660 675 5 119,800 80,911,000 153 1,722.422 675 T/J 31,800 670 B 200 34 ANDI Andira Agro Tbk. 50 50 50 50 0 11,600 580,000 5 125.000 50 T/J 33,242,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 510 510 505 510 0 4,000 2,030,000 4 42.500 510 T/J 10,100 505 B 500 36 ANTM Aneka Tambang Tbk. 1,055 1,065 1,020 1,035 -20 789,265,700 822,154,961,000 38,073 682.403 1,040 J 3,628,700 1,035 T/B 26,415,800 37 APEX Apexindo Pratama Duta Tbk. 161 164 160 160 -1 24,600 3,963,900 33 10.243 160 T/J 10,600 150 B 10,000 38 APIC Pacific Strategic Financial Tbk. 910 925 905 910 0 15,195,700 13,889,440,500 2,072 967.920 910 T/J 38,700 905 B 144,700 39 APII Arita Prima Indonesia Tbk. 168 169 157 157 -11 800 128,900 6 71.364 166 J 100 157 T/B 5,900 40 APLI Asiaplast Industries Tbk. 113 120 113 117 4 1,100 128,400 6 97.500 117 T/J 1,800 106 B 100 41 APLN Agung Podomoro Land Tbk. 106 109 104 104 -2 48,724,200 5,161,976,700 1,322 28.493 105 J 652,900 104 T/B 6,314,100 42 ARGO Argo Pantes Tbk 1,745 0 0 1,745 0 0 0 0 43.844 1,690 J 1,200 0 B 0 43 ARII Atlas Resources Tbk. 448 0 0 448 0 0 0 0 29.867 446 J 20,000 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. 80 80 76 78 -2 1,646,200 127,657,700 173 33.051 78 T/J 10,800 77 B 98,900 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. 472 520 470 494 22 7,965,800 3,942,976,900 766 3,357.575 500 J 100 494 T/B 30,700 47 ARTA Arthavest Tbk 300 0 0 300 0 0 0 0 174.024 306 J 700 300 B 100 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 900 45,000 2 12.251 50 T/J 305,264,700 0 B 0 49 ARTO Bank Jago Tbk. 2,600 2,740 2,600 2,700 100 467,700 1,269,264,000 84 13,607.499 2,700 T/J 324,300 2,690 B 40,200 50 ASBI Asuransi Bintang Tbk. 308 304 302 304 -4 200 60,600 2 230.775 330 J 300 304 T/B 1,200 51 ASDM Asuransi Dayin Mitra Tbk. 900 0 0 900 0 0 0 0 265.840 930 J 1,000 890 B 400 52 ASGR Astra Graphia Tbk. 700 700 670 695 -5 598,300 408,595,000 99 144.095 695 T/J 131,500 690 B 89,000 53 ASII Astra International Tbk. 5,000 5,175 4,960 5,175 175 68,915,600 352,992,732,000 12,240 3,700.737 5,175 T/J 3,435,200 5,150 B 141,800 54 ASJT Asuransi Jasa Tania Tbk. 112 119 111 117 5 7,300 846,900 23 78.000 116 J 7,200 112 B 500 55 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,050 1,040 1,050 -5 17,000 17,792,500 20 1,944.444 1,050 T/J 400 1,045 B 1,200 56 ASPI Andalan Sakti Primaindo Tbk. 105 102 98 98 -7 1,301,600 127,877,800 242 93.333 98 T/J 817,400 0 B 0 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 12 13 11 12 0 7,046,400 84,675,800 62 1,200.000 12 T/J 3,700 11 B 4,822,300 58 ASRI Alam Sutera Realty Tbk. 124 125 120 121 -3 41,436,500 5,055,872,100 1,556 115.238 122 J 1,028,600 121 T/B 679,900 59 ASRM Asuransi Ramayana Tbk. 1,725 1,715 1,715 1,715 -10 200 343,000 2 868.874 1,720 J 1,000 1,610 B 300 60 ASSA Adi Sarana Armada Tbk. 505 510 488 490 -15 12,980,000 6,392,457,300 896 125.641 494 J 100 490 T/B 128,900 61 ATIC Anabatic Technologies Tbk. 545 560 550 550 5 1,000 556,500 4 78.571 590 J 200 550 T/B 3,500 62 AUTO Astra Otoparts Tbk. 870 880 860 870 0 389,800 340,249,500 131 786.832 875 J 37,700 870 T/B 93,300 63 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 207,000 10,350,000 14 50.000 50 T/J 6,867,600 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 5 5 4 4 -1 790,000 3,162,600 22 400.000 5 J 4,480,700 4 T/B 5,554,800 65 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,400 120,000 5 57.388 50 T/J 22,884,300 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 29 0 0 29 0 0 0 0 2,900.000 35 J 12,200 15 B 2,600 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 7 9 8 8 1 287,300 2,298,500 11 800.000 8 T/J 996,500 7 B 82,100 68 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 12,004,800 4,801,911,600 16 293.435 400 J 9,900 398 T/B 27,200 69 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 3 B 1,000,000 70 BAJA Saranacentral Bajatama Tbk. 103 107 97 100 -3 1,366,200 139,612,500 273 40.000 101 J 16,800 100 T/B 92,600 71 BALI Bali Towerindo Sentra Tbk. 930 0 0 930 0 0 0 0 1,162.500 995 J 1,000 865 B 1,100 72 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,623,400 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 13,500 675,000 8 33.333 50 T/J 59,125,900 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2 3 2 3 1 998,800 2,608,100 34 300.000 3 T/J 83,786,400 2 B 24,872,100 75 BATA Sepatu Bata Tbk. 640 640 625 640 0 300 190,500 3 8,300.908 640 T/J 2,700 625 B 2,800 76 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,160 J 2,800 0 B 0 77 BBCA Bank Central Asia Tbk. 29,500 29,400 28,925 29,025 -475 14,999,100 437,115,622,500 10,539 16,585.714 29,050 J 51,900 29,000 B 18,100 78 BBHI Bank Harda Internasional Tbk. 174 174 162 162 -12 697,500 114,346,000 155 129.600 162 T/J 7,300 0 B 0 79 BBKP Bank Bukopin Tbk. 248 250 244 244 -4 96,157,400 23,660,471,000 4,548 73.167 246 J 10,688,100 244 T/B 867,000 80 BBLD Buana Finance Tbk. 334 334 332 332 -2 3,700 1,234,200 5 131.942 334 J 62,000 332 T/B 1,900 81 BBMD Bank Mestika Dharma Tbk. 1,570 0 0 1,570 0 0 0 0 113.768 1,570 J 10,500 0 B 0 82 BBNI Bank Negara Indonesia (Persero) Tbk. 4,890 4,890 4,810 4,810 -80 28,628,400 138,584,471,000 6,296 23.134 4,820 J 59,000 4,810 T/B 1,526,700 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,280 3,290 3,210 3,250 -30 134,038,300 434,853,572,000 19,348 3,714.286 3,260 J 1,534,500 3,250 T/B 581,500 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. 690 700 680 690 0 251,600 172,627,500 45 143.750 690 T/J 19,500 680 B 9,600 86 BBSS Bumi Benowo Sukses Sejahtera Tbk. 123 125 119 121 -2 2,341,200 282,782,800 1,210 100.833 121 T/J 102,300 120 B 211,300 87 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 6 7 5 6 0 4,911,200 29,819,600 66 600.000 6 T/J 205,900 5 B 38,282,300 88 BBTN Bank Tabungan Negara (Persero) Tbk. 1,310 1,310 1,285 1,290 -20 33,653,500 43,556,527,500 4,077 168.261 1,295 J 399,100 1,290 T/B 95,800 89 BBYB Bank Neo Commerce Tbk. 380 380 354 354 -26 82,100 29,334,400 69 360.415 354 T/J 2,000 0 B 0 90 BCAP MNC Kapital Indonesia Tbk. 115 115 114 115 0 321,600 36,923,800 30 326.130 115 T/J 245,400 114 B 274,500 91 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,000 92 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 6,000 300,000 6 45.455 50 T/J 370,600 0 B 0 93 BDMN Bank Danamon Indonesia Tbk. 2,430 2,450 2,400 2,400 -30 1,234,900 2,982,890,000 456 1.355 2,410 J 31,500 2,400 T/B 217,500 94 BEEF Estika Tata Tiara Tbk. 148 150 145 146 -2 3,284,700 483,478,300 490 42.941 147 J 77,500 146 T/B 700 95 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 11 11 10 10 -1 314,100 3,345,100 10 1,000.000 12 J 1,044,900 10 T/B 1,264,700 96 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 54,500 2,725,000 20 217.306 50 T/J 1,796,056,200 0 B 0 97 BELL Trisula Textile Industries Tbk. 153 154 147 147 -6 5,027,700 760,714,100 518 490.000 147 T/J 171,100 146 B 275,300 98 BESS Batulicin Nusantara Maritim Tbk. 230 230 216 222 -8 177,900 39,990,000 78 211.429 220 J 4,200 216 B 2,300 99 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 81 82 73 81 0 12,800 1,001,400 11 8,100.000 81 T/J 15,600 76 B 300 100 BEST Bekasi Fajar Industrial Estate Tbk. 182 182 175 177 -5 154,235,900 27,513,185,600 6,158 104.118 178 J 1,727,100 177 T/B 6,842,100 101 BFIN BFI Finance Indonesia Tbk. 386 386 378 380 -6 6,182,800 2,351,198,200 693 1,947.320 380 T/J 149,700 378 B 901,000 102 BGTG Bank Ganesha Tbk. 52 59 51 52 0 11,502,800 624,510,000 768 50.485 53 J 3,000 52 T/B 663,900 103 BHAT Bhakti Multi Artha Tbk. 535 560 525 560 25 137,981,000 74,445,789,500 3,271 543.689 560 T/J 250,300 555 B 200 104 BHIT MNC Investama Tbk. 50 50 50 50 0 1,008,200 50,410,000 14 146.220 50 T/J 92,510,600 0 B 0 105 BIKA Binakarya Jaya Abadi Tbk. 144 144 143 143 -1 1,400 201,400 4 14.300 143 T/J 1,000 0 B 0 106 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 315,500 0 B 0 107 BINA Bank Ina Perdana Tbk. 760 755 710 710 -50 3,842,500 2,735,403,500 108 401.139 710 T/J 405,300 0 B 0 108 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 40,100 2,005,000 2 35.714 50 T/J 81,855,600 0 B 0 109 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 9 8 7 8 -1 62,800 502,300 7 800.000 8 T/J 104,000 7 B 3,239,700 110 BIPP Bhuwanatala Indah Permai Tbk. 55 54 52 52 -3 1,504,500 78,422,600 42 21.685 53 J 41,000 0 B 0 111 BIRD Blue Bird Tbk. 900 905 880 880 -20 380,700 336,854,500 151 13.538 885 J 117,400 880 T/B 180,900 112 BISI BISI International Tbk. 890 890 880 890 0 115,400 102,432,000 39 445.000 890 T/J 36,100 885 B 10,800 113 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,085 1,030 1,055 0 19,911,600 21,131,348,500 3,100 175.833 1,060 J 296,200 1,055 T/B 3,692,900 114 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 575 560 565 -5 14,358,400 8,132,742,500 2,437 131.395 570 J 2,412,000 565 T/B 1,483,900 115 BKDP Bukit Darmo Property Tbk 50 50 50 50 0 19,100 955,000 8 41.667 51 J 10,000 50 T/B 72,100 116 BKSL Sentul City Tbk. 50 50 50 50 0 146,600 7,330,000 16 3.455 50 T/J 321,642,700 0 B 0 117 BKSW Bank QNB Indonesia Tbk. 142 151 133 135 -7 1,995,800 288,030,400 394 309.775 141 J 16,400 135 T/B 46,900 118 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,100 55,000 2 0.658 50 T/J 153,709,900 0 B 0 119 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,500 J 100 2,910 B 200 120 BLUE Berkah Prima Perkasa Tbk. 635 635 625 630 -5 115,900 73,327,500 99 484.615 630 T/J 3,900 625 B 10,600 121 BMAS Bank Maspion Indonesia Tbk. 274 274 274 274 0 500 137,000 2 85.625 286 J 200 274 T/B 19,100 122 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,750 5,600 5,650 -50 38,606,600 218,995,600,000 8,302 1,702.489 5,650 T/J 275,500 5,625 B 140,100 123 BMSR Bintang Mitra Semestaraya Tbk 70 76 66 66 -4 5,093,500 366,464,900 463 13.200 66 T/J 862,600 0 B 0 124 BMTR Global Mediacom Tbk. 226 230 218 220 -6 101,095,500 22,527,475,800 4,590 179.066 220 T/J 288,600 218 B 6,905,900 125 BNBA Bank Bumi Arta Tbk. 356 360 356 356 0 319,700 113,857,200 29 222.500 360 J 199,500 356 T/B 150,000 126 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000,300 50,015,000 5 0.172 50 T/J 101,874,600 0 B 0 127 BNGA Bank CIMB Niaga Tbk. 765 775 755 760 -5 1,827,700 1,399,909,500 277 5.611 760 T/J 87,300 755 B 405,700 128 BNII Bank Maybank Indonesia Tbk. 226 230 224 224 -2 2,570,400 578,355,200 167 2.669 226 J 332,400 224 T/B 473,500 129 BNLI Bank Permata Tbk. 2,310 2,840 2,150 2,590 280 54,198,700 137,381,128,000 17,142 28.199 2,600 J 54,400 2,590 T/B 329,600 130 BOGA Bintang Oto Global Tbk. 1,380 1,400 1,375 1,385 5 104,695,000 145,370,678,500 4,263 1,344.660 1,385 T/J 7,100 1,380 B 600 131 BOLA Bali Bintang Sejahtera Tbk. 161 160 150 157 -4 34,500 5,326,500 49 89.714 157 T/J 2,800 152 B 3,000 132 BOLT Garuda Metalindo Tbk. 530 530 530 530 0 100 53,000 1 96.364 660 J 100 540 B 2,300 133 BOSS Borneo Olah Sarana Sukses Tbk. 113 127 114 121 8 36,712,800 4,429,791,500 3,930 30.250 122 J 89,400 121 T/B 763,200 134 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 21,900 1,150 B 39,000 135 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. 86 86 86 86 0 200 17,200 1 86.000 86 T/J 7,600 84 B 800 137 BRAM Indo Kordsa Tbk. 6,100 0 0 6,100 0 0 0 0 237.405 6,050 J 400 0 B 0 138 BRIS Bank BRIsyariah Tbk. 1,400 1,555 1,355 1,500 100 772,644,400 1,147,729,859,000 83,469 294.118 1,500 T/J 6,555,700 1,495 B 1,862,200 139 BRMS Bumi Resources Minerals Tbk. 51 53 51 51 0 43,373,300 2,240,754,100 342 8.031 52 J 8,376,000 51 T/B 45,852,500 140 BRNA Berlina Tbk. 1,050 1,050 1,050 1,050 0 1,000 1,050,000 1 787.815 1,050 T/J 3,500 1,000 B 500 141 BRPT Barito Pacific Tbk. 900 920 885 900 0 60,537,800 54,669,927,000 4,202 351.934 900 T/J 1,155,000 895 B 380,400 142 BRPT-W Waran Seri I Barito Pacific Tbk. 500 500 500 500 0 9,900 4,950,000 3 50,000.000 0 J 0 500 T/B 100 143 BSDE Bumi Serpong Damai Tbk. 845 855 835 840 -5 47,384,000 39,937,152,000 3,428 164.543 840 T/J 1,696,400 835 B 2,465,200 144 BSIM Bank Sinarmas Tbk. 480 490 460 476 -4 15,000 7,176,800 17 324.651 480 J 38,900 476 T/B 1,000 145 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 18 18 18 18 0 2,100 37,800 1 1,800.000 18 T/J 7,900 16 B 10,000 146 BSSR Baramulti Suksessarana Tbk. 1,410 1,415 1,410 1,415 5 1,900 2,687,500 9 72.564 1,420 J 2,400 1,390 B 200 147 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 0 0 50 0 0 0 0 383.083 50 J 7,682,400 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. 200 210 194 194 -6 175,400 35,932,100 27 647.898 206 J 20,600 194 T/B 2,700 151 BTPN Bank BTPN Tbk. 2,250 2,280 2,250 2,250 0 50,000 112,909,000 33 435.572 2,280 J 32,400 2,250 T/B 5,700 152 BTPS Bank BTPN Syariah Tbk. 3,700 3,800 3,700 3,750 50 4,882,300 18,360,182,000 1,504 384.615 3,780 J 19,100 3,750 T/B 383,700 153 BUDI Budi Starch & Sweetener Tbk. 93 94 92 93 0 807,000 75,170,100 50 50.404 94 J 449,500 93 T/B 30,000 154 BUKK Bukaka Teknik Utama Tbk. 720 720 715 720 0 1,700 1,223,000 6 122.034 720 T/J 21,700 705 B 4,800 155 BULL Buana Lintas Lautan Tbk. 320 330 318 328 8 222,360,600 71,575,950,200 4,484 32.075 328 T/J 1,553,100 326 B 2,402,000 156 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 102 110 104 108 6 49,600 5,265,800 10 10,800.000 110 J 9,900 108 T/B 78,600 157 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,908,200 145,410,000 102 2.902 50 T/J 36,023,200 0 B 0 158 BUVA Bukit Uluwatu Villa Tbk. 53 53 52 52 -1 1,900 99,900 5 40.000 53 J 42,900 52 T/B 15,700 159 BVIC Bank Victoria International Tbk. 116 120 109 110 -6 14,814,100 1,716,812,600 1,982 104.016 111 J 73,300 110 T/B 416,800 160 BWPT Eagle High Plantations Tbk. 94 95 93 94 0 18,672,100 1,749,905,500 440 20.559 94 T/J 1,707,300 93 B 6,247,700 161 BYAN Bayan Resources Tbk. 12,625 12,550 12,500 12,500 -125 1,300 16,255,000 3 215.517 12,550 J 4,200 11,750 B 1,000 162 CAKK Cahayaputra Asa Keramik Tbk. 50 57 50 51 1 14,865,900 777,534,400 978 30.357 52 J 340,800 51 T/B 100 163 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 4 6 3 4 0 6,323,400 28,687,100 126 400.000 5 J 635,600 4 T/B 2,837,500 164 CAMP Campina Ice Cream Industry Tbk. 270 274 266 270 0 740,200 198,621,800 194 81.818 270 T/J 42,300 268 B 29,500 165 CANI Capitol Nusantara Indonesia Tbk. 111 114 113 113 2 2,200 249,700 4 56.500 112 J 1,900 106 B 10,000 166 CARE Metro Healthcare Indonesia Tbk. 352 356 344 346 -6 182,965,800 64,489,896,600 2,517 335.922 348 J 300 346 T/B 122,400 167 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 3,600 180,000 6 28.571 50 T/J 304,181,300 0 B 0 168 CASA Capital Financial Indonesia Tbk. 386 400 386 386 0 1,006,700 390,587,600 14 705.190 400 J 18,300 386 T/B 8,800 169 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 100 0 0 100 0 0 0 0 78.740 0 J 0 112 B 8,000 170 CASH Cashlez Worldwide Indonesia Tbk. 540 565 520 535 -5 2,048,700 1,106,898,000 310 152.857 535 T/J 28,300 525 B 100,000 171 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 25 27 24 26 1 3,069,800 77,651,600 93 2,600.000 26 T/J 401,400 25 B 5,000 172 CASS Cardig Aero Services Tbk. 210 212 204 208 -2 1,145,700 238,852,200 144 52.000 210 J 1,392,500 208 T/B 76,500 173 CBMF Cahaya Bintang Medan Tbk. 408 412 400 406 -2 2,587,100 1,052,967,400 189 253.750 406 T/J 8,400 402 B 200 174 CCSI Communication Cable Systems Indonesia Tbk. 232 234 226 232 0 388,700 88,946,000 70 92.800 232 T/J 73,700 230 B 500 175 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,700 1,680 1,685 -15 31,600 53,228,500 58 348.140 1,685 T/J 500 1,680 B 16,400 176 CENT Centratama Telekomunikasi Indonesia Tbk. 132 133 125 132 0 5,364,800 692,761,800 481 844.800 132 T/J 84,000 128 B 20,000 177 CFIN Clipan Finance Indonesia Tbk. 190 190 185 188 -2 9,708,600 1,800,844,300 350 14.711 188 T/J 131,000 187 B 148,100 178 CINT Chitose Internasional Tbk. 248 0 0 248 0 0 0 0 75.152 246 J 8,300 238 B 100 179 CITA Cita Mineral Investindo Tbk. 2,400 2,400 2,300 2,380 -20 1,300 3,095,000 4 8,636.331 2,380 T/J 39,400 2,370 B 2,000 180 CITY Natura City Developments Tbk. 107 117 102 102 -5 47,300 5,332,000 32 85.000 102 T/J 900 101 B 500 181 CITY-W Waran Seri I Natura City Developments Tbk. 16 16 16 16 0 5,300 84,800 1 1,600.000 17 J 219,800 13 B 18,200 182 CLAY Citra Putra Realty Tbk. 1,875 1,855 1,855 1,855 -20 100 185,500 1 1,030.556 1,850 J 100 0 B 0 183 CLEO Sariguna Primatirta Tbk. 472 474 468 468 -4 6,543,800 3,084,171,600 802 2,034.783 470 J 67,400 468 T/B 365,200 184 CLPI Colorpak Indonesia Tbk. 660 665 660 660 0 18,000 11,895,500 25 330.000 660 T/J 6,200 655 B 13,500 185 CMNP Citra Marga Nusaphala Persada Tbk. 1,040 1,040 1,030 1,030 -10 37,300 38,680,500 15 98.559 1,040 J 18,600 1,030 T/B 3,200 186 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. 200 200 200 200 0 37,800 7,560,000 3 363.636 200 T/J 4,600 189 B 1,000 190 COCO Wahana Interfood Nusantara Tbk. 965 960 960 960 -5 1,000 960,000 2 484.848 960 T/J 2,400 0 B 0 191 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 0 0 400 0 0 0 0 40,000.000 0 J 0 175 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 6,025 6,025 5,900 6,000 -25 2,193,800 13,091,455,000 1,456 27,326.137 6,000 T/J 219,800 5,975 B 1,000 194 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 500 25,000 2 40.000 50 T/J 12,165,400 0 B 0 195 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 14 0 0 14 0 0 0 0 1,400.000 14 J 220,900 10 B 100,000 196 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 4,300 215,000 4 45.455 50 T/J 431,047,300 0 B 0 197 CSAP Catur Sentosa Adiprana Tbk. 314 320 312 312 -2 15,900 5,085,600 6 157.445 318 J 600 312 T/B 2,100 198 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 301,600 15,080,200 174 16.667 50 T/J 986,000 0 B 0 199 CSMI Cipta Selera Murni Tbk. 488 550 454 486 -2 72,600 34,063,800 41 247.959 486 T/J 46,000 476 B 1,000 200 CSRA Cisadane Sawit Raya Tbk. 332 334 326 326 -6 922,000 303,007,600 178 260.800 328 J 12,400 326 T/B 187,300 201 CTBN Citra Tubindo Tbk. 3,150 2,930 2,930 2,930 -220 200 586,000 1 2,448.809 0 J 0 2,930 T/B 1,300 202 CTRA Ciputra Development Tbk. 805 805 785 785 -20 25,336,200 20,095,733,500 2,420 175.757 790 J 437,500 785 T/B 189,000 203 CTTH Citatah Tbk. 50 50 50 50 0 117,500 5,875,000 7 2.105 51 J 118,500 50 T/B 431,800 204 DADA Diamond Citra Propertindo Tbk. 52 53 51 52 0 2,718,100 139,080,400 230 50.980 52 T/J 1,953,100 51 B 4,692,300 205 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 5 5 4 4 -1 8,583,500 36,654,400 220 400.000 5 J 36,081,200 4 T/B 151,446,500 206 DART Duta Anggada Realty Tbk. 226 0 0 226 0 0 0 0 41.779 240 J 5,000 212 B 10,100 207 DAYA Duta Intidaya Tbk. 575 575 575 575 0 100 57,500 1 321.050 575 T/J 21,000 0 B 0 208 DEAL Dewata Freightinternational Tbk. 157 161 147 148 -9 19,019,100 2,884,944,400 1,997 98.667 149 J 97,600 148 T/B 500 209 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 80 0 0 80 0 0 0 0 8,000.000 0 J 0 3 B 200,000 210 DEFI Danasupra Erapacific Tbk. 1,640 1,640 1,630 1,640 0 13,400 21,922,500 16 3,291.719 1,645 J 2,600 1,640 T/B 400 211 DEWA Darma Henwa Tbk 50 50 50 50 0 20,900 1,045,000 3 16.496 50 T/J 290,327,500 0 B 0 212 DFAM Dafam Property Indonesia Tbk. 340 340 330 330 -10 13,900 4,596,000 4 286.957 330 T/J 5,900 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 0 100 B 1,000 214 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 200 10,000 1 22.222 50 T/J 15,287,200 0 B 0 215 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 100 195,000 1 975.000 1,950 T/J 1,000 0 B 0 216 DILD Intiland Development Tbk. 155 157 153 155 0 10,091,700 1,565,293,400 440 27.010 156 J 840,400 155 T/B 599,700 217 DIVA Distribusi Voucher Nusantara Tbk. 2,390 2,380 2,300 2,310 -80 8,200 19,183,000 14 78.305 2,310 T/J 34,100 2,300 B 3,400 218 DKFT Central Omega Resources Tbk. 115 115 111 113 -2 8,773,700 992,478,600 599 290.265 113 T/J 777,300 112 B 437,300 219 DLTA Delta Djakarta Tbk. 4,030 4,030 3,980 3,990 -40 32,800 131,287,000 51 23,850.798 3,990 T/J 200 3,980 B 5,100 220 DMAS Puradelta Lestari Tbk. 238 240 232 238 0 40,993,400 9,716,035,400 1,539 113.333 238 T/J 331,900 236 B 701,900 221 DMMX Digital Mediatama Maxima Tbk. 179 185 177 178 -1 2,922,600 527,617,900 248 77.391 179 J 33,100 177 B 187,900 222 DMND Diamond Food Indonesia Tbk. 905 905 890 895 -10 8,100 7,307,000 18 97.814 900 J 3,000 890 B 1,300 223 DNAR Bank Oke Indonesia Tbk. 230 232 230 230 0 175,400 40,342,400 22 209.091 232 J 20,500 222 B 5,600 224 DNET Indoritel Makmur Internasional Tbk. 3,240 3,240 3,190 3,240 0 4,400 14,109,000 12 2,846.125 3,240 T/J 500 3,220 B 500 225 DOID Delta Dunia Makmur Tbk. 250 258 246 246 -4 24,981,800 6,249,036,800 1,820 333.045 248 J 1,922,900 246 T/B 654,900 226 DPNS Duta Pertiwi Nusantara Tbk. 224 216 216 216 -8 100 21,600 1 70.180 244 J 100 224 B 100 227 DPUM Dua Putra Utama Makmur Tbk. 57 58 54 55 -2 1,191,000 65,403,500 137 10.000 55 T/J 3,700 54 B 430,000 228 DSFI Dharma Samudera Fishing Industries Tbk. 63 65 59 64 1 227,100 14,400,700 50 36.424 64 T/J 27,400 63 B 217,400 229 DSNG Dharma Satya Nusantara Tbk. 480 490 478 484 4 5,432,700 2,635,159,400 525 130.811 486 J 125,500 484 T/B 122,800 230 DSSA Dian Swastatika Sentosa Tbk 16,050 15,725 14,950 15,475 -575 1,800 27,552,500 14 1,031.667 15,475 T/J 8,800 15,000 B 200 231 DUCK Jaya Bersama Indo Tbk. 292 304 290 292 0 16,228,900 4,797,289,200 1,740 57.822 294 J 60,100 292 T/B 108,200 232 DUTI Duta Pertiwi Tbk 3,400 3,590 3,500 3,590 190 300 1,064,000 3 361.058 3,570 J 500 3,360 B 100 233 DVLA Darya-Varia Laboratoria Tbk. 2,660 2,720 2,660 2,680 20 8,100 21,718,000 27 986.486 2,680 T/J 1,100 2,660 B 7,100 234 DWGL Dwi Guna Laksana Tbk. 192 220 197 197 5 5,600 1,142,800 18 131.333 210 J 1,200 192 B 700 235 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 36 35 28 34 -2 4,400 140,300 6 3,400.000 34 T/J 43,100 31 B 100 236 DYAN Dyandra Media International Tbk. 50 50 50 50 0 32,200 1,610,000 5 14.286 50 T/J 6,239,900 0 B 0 237 EAST Eastparc Hotel Tbk. 56 57 55 55 -1 738,700 40,688,900 52 41.353 56 J 213,600 55 T/B 53,300 238 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 7 6 6 0 5,634,800 35,826,100 46 600.000 7 J 7,556,700 6 T/B 1,257,600 239 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,200 0 B 0 240 EKAD Ekadharma International Tbk. 1,270 1,275 1,265 1,265 -5 72,600 92,089,500 133 3,211.312 1,270 J 79,700 1,265 T/B 91,900 241 ELSA Elnusa Tbk. 214 218 212 214 0 9,937,500 2,127,625,000 747 53.500 214 T/J 789,600 212 B 6,039,500 242 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. 200 199 186 199 -1 80,100 15,938,600 6 79.600 199 T/J 76,500 186 B 10,900 244 EMTK Elang Mahkota Teknologi Tbk. 7,475 7,450 7,450 7,450 -25 100 745,000 1 1,034.722 7,250 J 1,400 7,000 B 100 245 ENRG Energi Mega Persada Tbk. 51 52 50 50 -1 20,758,400 1,047,582,800 326 4.169 51 J 1,091,100 50 T/B 74,069,700 246 ENVY Envy Technologies Indonesia Tbk. 50 51 50 50 0 15,494,900 775,388,400 790 13.514 50 T/J 3,835,300 0 B 0 247 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 5,928,900 296,933,000 278 47.619 51 J 5,287,700 50 T/B 3,556,200 248 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 8 8 7 8 0 2,859,100 20,030,100 18 800.000 8 T/J 5,505,300 7 B 13,278,200 249 EPAC Megalestari Epack Sentosaraya Tbk. 286 284 266 272 -14 3,293,100 895,747,200 667 247.273 274 J 6,100 272 T/B 136,300 250 EPMT Enseval Putera Megatrading Tbk. 1,925 1,915 1,855 1,855 -70 26,100 48,630,000 26 1,297.847 1,905 J 100 1,860 B 100 251 ERAA Erajaya Swasembada Tbk. 1,680 1,740 1,655 1,720 40 27,125,900 46,402,426,500 4,283 172.000 1,725 J 116,300 1,720 T/B 429,000 252 ERTX Eratex Djaja Tbk. 117 113 113 113 -4 2,100 237,300 2 47.960 130 J 5,600 115 B 20,000 253 ESIP Sinergi Inti Plastindo Tbk. 125 123 117 117 -8 37,814,900 4,458,272,400 4,584 71.779 117 T/J 1,975,900 0 B 0 254 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 10 12 10 11 1 985,100 10,854,200 47 1,100.000 11 T/J 113,700 10 B 1,586,900 255 ESSA Surya Esa Perkasa Tbk. 142 146 142 143 1 3,228,800 463,963,200 348 266.240 144 J 106,900 143 T/B 3,800 256 ESTA Esta Multi Usaha Tbk. 99 103 98 98 -1 64,500 6,469,900 25 81.667 99 J 130,200 98 T/B 48,800 257 ESTI Ever Shine Tex Tbk. 68 64 64 64 -4 22,700 1,452,800 17 25.702 64 T/J 4,199,700 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. 2,130 2,150 2,080 2,090 -40 12,525,000 26,369,205,000 2,614 106.069 2,100 J 36,200 2,090 T/B 12,100 260 FAST Fast Food Indonesia Tbk. 940 940 925 925 -15 10,400 9,673,000 15 2,909.445 940 J 6,200 925 T/B 2,100 261 FASW Fajar Surya Wisesa Tbk. 6,550 6,500 6,500 6,500 -50 800 5,200,000 3 1,489.596 7,000 J 500 6,100 B 500 262 FILM MD Pictures Tbk. 204 210 200 202 -2 5,252,500 1,069,369,000 720 96.190 204 J 79,100 200 B 884,600 263 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. 260 268 254 258 -2 7,352,500 1,917,835,200 1,397 51.600 258 T/J 888,200 256 B 115,900 265 FISH FKS Multi Agro Tbk. 2,600 0 0 2,600 0 0 0 0 2,080.000 2,750 J 2,500 2,620 B 500 266 FITT Hotel Fitra International Tbk. 63 63 59 62 -1 26,800 1,591,700 14 60.784 62 T/J 333,900 59 B 10,900 267 FITT-W Waran Seri I Hotel Fitra International Tbk. 17 17 17 17 0 900 15,300 1 1,700.000 17 T/J 15,700 14 B 200 268 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 0 J 0 348 B 3,900 269 FOOD Sentra Food Indonesia Tbk. 117 119 113 114 -3 1,338,600 153,651,800 100 84.444 114 T/J 14,000 113 B 63,800 270 FORU Fortune Indonesia Tbk 94 93 93 93 -1 1,000 93,000 1 71.538 93 T/J 6,200 0 B 0 271 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 19,988,400 0 B 0 272 FPNI Lotte Chemical Titan Tbk. 116 117 113 113 -3 4,384,100 499,619,800 443 34.276 114 J 84,600 113 T/B 179,200 273 FREN Smartfren Telecom Tbk. 82 82 77 78 -4 420,904,400 33,209,234,300 8,566 4.333 79 J 9,602,100 78 T/B 16,653,100 274 FREN-W Waran Seri II Smartfren Telecom Tbk. 38 42 38 39 1 6,390,600 255,660,800 124 3,900.000 39 T/J 30,600 38 B 976,300 275 FUJI Fuji Finance Indonesia Tbk. 110 110 106 110 0 1,700 183,000 5 100.000 109 J 800 107 B 1,000 276 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,147,900 0 B 0 277 GDST Gunawan Dianjaya Steel Tbk. 73 75 69 71 -2 2,617,300 187,594,800 361 44.375 72 J 45,800 71 T/B 321,100 278 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,465 J 1,000 1,310 B 500 279 GEMA Gema Grahasarana Tbk. 372 372 354 354 -18 30,200 10,694,400 2 786.667 354 T/J 470,000 0 B 0 280 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. 43,075 42,400 40,500 40,550 -2,525 9,108,800 374,248,782,500 17,685 1,582.439 40,575 J 300 40,550 T/B 105,200 282 GGRP Gunung Raja Paksi Tbk. 336 336 336 336 0 20,000 6,720,000 1 40.000 340 J 1,100 338 B 300 283 GHON Gihon Telekomunikasi Indonesia Tbk. 1,820 1,805 1,700 1,780 -40 8,000 13,714,000 16 152.137 1,750 J 1,000 1,705 B 500 284 GIAA Garuda Indonesia (Persero) Tbk. 244 246 238 240 -4 14,236,600 3,442,199,800 1,245 32.262 242 J 837,500 240 T/B 902,100 285 GJTL Gajah Tunggal Tbk. 462 470 452 456 -6 2,067,200 947,183,400 428 89.524 458 J 100,100 456 T/B 221,400 286 GLOB Global Teleshop Tbk. 112 115 113 115 3 500 57,000 4 10.000 124 J 6,100 115 T/B 800 287 GLVA Galva Technologies Tbk. 330 314 314 314 -16 200 62,800 2 138.938 318 J 10,000 314 T/B 3,300 288 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 81 78 79 -1 2,522,000 199,831,600 189 19.750 80 J 70,900 79 T/B 312,400 289 GMTD Gowa Makassar Tourism Development Tbk. 17,800 17,800 17,800 17,800 0 100 1,780,000 1 3,095.652 17,800 T/J 100 0 B 0 290 GOLD Visi Telekomunikasi Infrastruktur Tbk. 196 208 204 204 8 83,300 17,098,400 10 120.710 206 J 4,400 204 T/B 200 291 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 1,260 1,235 1,245 -5 203,000 254,381,500 116 96.887 1,245 T/J 11,800 1,240 B 6,100 293 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 266,600 13,331,000 26 21.999 51 T/J 663,300 50 B 1,000 294 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. 88 0 0 88 0 0 0 0 7.080 92 J 500 88 B 1,000 296 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. 111 111 104 104 -7 161,300 17,122,200 72 41.600 104 T/J 7,400 0 B 0 298 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 9,899,600 0 B 0 299 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 5,868,500 0 B 0 300 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 146 J 3,300 0 B 0 301 HDIT Hensel Davest Indonesia Tbk. 366 386 344 364 -2 23,300 8,403,200 8 69.333 350 J 8,200 342 B 400 302 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. 3,160 3,200 3,150 3,150 -10 138,900 438,825,000 266 85.135 3,180 J 4,600 3,150 T/B 121,500 304 HELI Jaya Trishindo Tbk. 190 204 181 200 10 500 98,700 5 181.818 200 T/J 13,200 193 B 100 305 HELI-W Waran Seri I Jaya Trishindo Tbk. 7 7 6 7 0 75,300 452,000 3 700.000 7 T/J 450,800 6 B 1,142,000 306 HERO Hero Supermarket Tbk. 825 830 820 830 5 4,000 3,315,000 12 1,732.487 830 T/J 3,600 815 B 1,200 307 HEXA Hexindo Adiperkasa Tbk. 3,080 3,110 3,070 3,090 10 101,300 313,000,000 168 945.938 3,100 J 9,300 3,090 T/B 5,000 308 HITS Humpuss Intermoda Transportasi Tbk. 440 500 440 500 60 1,000 488,000 6 769.231 500 T/J 4,600 410 B 900 309 HKMU HK Metals Utama Tbk. 74 74 72 73 -1 10,159,500 740,440,000 447 31.739 73 T/J 550,000 72 B 8,978,700 310 HMSP H.M. Sampoerna Tbk. 1,500 1,485 1,400 1,415 -85 175,402,400 251,452,509,500 26,037 7,063.698 1,420 J 101,000 1,415 T/B 367,200 311 HOKI Buyung Poetra Sembada Tbk. 860 860 835 850 -10 12,554,300 10,649,913,000 747 274.194 850 T/J 132,600 845 B 800 312 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 500 500 500 500 0 500 250,000 1 50,000.000 560 J 500 202 B 2,500 313 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. 995 1,010 980 985 -10 1,346,500 1,335,240,500 35 259.211 1,010 J 3,200 985 T/B 500 315 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 600 30,000 2 27.027 50 T/J 39,428,400 0 B 0 316 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 19,100 955,000 20 47.619 50 T/J 7,188,900 0 B 0 317 HRTA Hartadinata Abadi Tbk. 191 193 189 190 -1 1,721,400 327,939,400 238 63.333 191 J 154,000 190 T/B 136,000 318 HRUM Harum Energy Tbk. 1,730 2,130 1,710 1,905 175 38,779,500 75,138,146,000 10,403 36.635 1,910 J 25,700 1,905 T/B 833,100 319 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 46,569,900 0 B 0 320 IBFN Intan Baruprana Finance Tbk. 266 0 0 266 0 0 0 0 18.805 298 J 2,300 266 B 500 321 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 6 5 5 5 -1 64,400 322,000 2 500.000 6 J 30,300 5 T/B 1,758,400 322 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,375 J 100 0 B 0 323 ICBP Indofood CBP Sukses Makmur Tbk. 9,825 9,850 9,725 9,725 -100 6,697,000 65,397,275,000 7,187 360.519 9,750 J 11,900 9,725 T/B 731,200 324 ICON Island Concepts Indonesia Tbk. 54 56 56 56 2 100 5,600 1 107.494 56 T/J 31,800 53 B 52,700 325 IDPR Indonesia Pondasi Raya Tbk. 167 158 158 158 -9 10,600 1,674,800 5 12.344 167 J 200 158 T/B 39,600 326 IFII Indonesia Fibreboard Industry Tbk. 118 120 116 120 2 97,600 11,565,600 23 114.286 120 T/J 116,000 118 B 200 327 IFSH Ifishdeco Tbk. 368 0 0 368 0 0 0 0 83.636 366 J 7,000 344 B 200 328 IGAR Champion Pacific Indonesia Tbk. 318 318 314 318 0 57,600 18,201,800 24 207.843 318 T/J 32,100 314 B 21,200 329 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 1,365,700 68,285,000 127 14.286 50 T/J 17,307,100 0 B 0 331 IKAN Era Mandiri Cemerlang Tbk. 172 190 160 165 -7 81,066,300 13,853,092,700 7,695 137.500 166 J 1,199,800 165 T/B 1,558,000 332 IKBI Sumi Indo Kabel Tbk. 212 214 210 210 -2 18,200 3,864,200 10 19.045 212 J 5,000 210 T/B 500 333 IMAS Indomobil Sukses Internasional Tbk. 710 715 695 700 -10 4,888,500 3,433,728,000 814 98.523 705 J 208,600 700 T/B 553,600 334 IMJS Indomobil Multi Jasa Tbk. 244 244 228 234 -10 16,455,600 3,815,782,000 632 46.800 236 J 231,600 234 T/B 394,200 335 IMPC Impack Pratama Industri Tbk. 1,220 1,225 1,220 1,225 5 749,000 915,494,500 69 322.368 1,230 J 49,700 1,225 T/B 3,100 336 INAF Indofarma Tbk. 3,350 3,480 3,370 3,380 30 6,660,300 22,760,116,000 3,111 1,352.000 3,390 J 32,200 3,380 T/B 91,500 337 INAI Indal Aluminium Industry Tbk. 332 332 330 330 -2 3,200 1,060,600 8 120.481 332 J 5,200 330 T/B 100 338 INCF Indo Komoditi Korpora Tbk. 56 56 54 55 -1 52,700 2,915,900 31 44.715 55 T/J 25,400 54 B 7,000 339 INCI Intanwijaya Internasional Tbk 640 640 630 640 0 27,000 17,163,000 35 69.220 640 T/J 16,500 635 B 700 340 INCO Vale Indonesia Tbk. 4,120 4,190 4,080 4,130 10 20,683,400 85,686,189,000 6,510 1,685.714 4,140 J 85,000 4,130 T/B 5,070,100 341 INDF Indofood Sukses Makmur Tbk. 7,150 7,175 7,000 7,025 -125 8,968,700 63,269,427,500 5,683 1,202.520 7,050 J 137,400 7,025 T/B 451,100 342 INDO Royalindo Investa Wijaya Tbk. 107 108 106 107 0 26,300 2,794,500 25 97.273 107 T/J 3,600 106 B 55,700 343 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 20 20 18 18 -2 43,900 820,500 8 1,800.000 19 J 19,700 18 T/B 12,200 344 INDR Indo-Rama Synthetics Tbk. 2,310 2,300 2,240 2,290 -20 400 912,000 4 308.422 2,290 T/J 1,000 2,150 B 2,400 345 INDS Indospring Tbk. 2,020 2,070 1,910 1,910 -110 6,800 13,312,000 12 179.062 2,010 J 27,700 1,910 T/B 30,000 346 INDX Tanah Laut Tbk 54 51 51 51 -3 80,100 4,085,100 39 4.080 51 T/J 83,500 0 B 0 347 INDY Indika Energy Tbk. 990 1,030 985 990 0 25,198,000 25,376,779,500 3,821 33.559 995 J 75,600 990 T/B 618,700 348 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,700 8,550 8,650 50 2,593,500 22,362,840,000 1,534 445.722 8,675 J 49,800 8,650 T/B 1,889,600 349 INOV Inocycle Technology Group Tbk. 154 164 153 157 3 112,700 17,454,200 27 62.800 157 T/J 18,500 155 B 36,700 350 INPC Bank Artha Graha Internasional Tbk. 53 60 50 55 2 10,492,800 591,777,800 617 0.314 56 J 217,800 55 T/B 142,200 351 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 4 5 3 4 0 8,523,100 34,128,900 99 400.000 5 J 19,943,300 4 T/B 2,177,900 352 INPP Indonesian Paradise Property Tbk. 690 690 650 690 0 2,200 1,478,000 4 657.143 690 T/J 9,000 655 B 100 353 INPS Indah Prakasa Sentosa Tbk. 1,460 1,470 1,380 1,465 5 416,600 609,961,500 180 530.797 1,465 T/J 8,900 1,385 B 600 354 INRU Toba Pulp Lestari Tbk. 930 930 865 920 -10 4,000 3,478,000 8 9.340 920 T/J 4,900 0 B 0 355 INTA Intraco Penta Tbk. 204 206 200 206 2 700 143,200 6 145.213 206 T/J 5,700 200 B 3,500 356 INTD Inter Delta Tbk 152 160 142 142 -10 85,400 12,388,400 26 43.732 152 J 600 0 B 0 357 INTP Indocement Tunggal Prakarsa Tbk. 11,900 12,050 11,800 12,000 100 7,283,600 87,326,012,500 3,768 480.000 12,025 J 41,900 12,000 T/B 105,800 358 IPCC Indonesia Kendaraan Terminal Tbk. 390 394 386 386 -4 1,140,000 442,723,200 338 23.537 390 J 34,200 386 T/B 28,700 359 IPCM Jasa Armada Indonesia Tbk. 226 226 224 224 -2 50,300 11,364,000 32 58.947 226 J 3,800 224 T/B 6,000 360 IPOL Indopoly Swakarsa Industry Tbk. 92 92 89 90 -2 41,200 3,721,600 25 42.857 90 T/J 17,500 89 B 22,100 361 IPTV MNC Vision Networks Tbk. 288 290 284 286 -2 11,844,200 3,417,464,200 636 119.167 286 T/J 2,400 284 B 474,500 362 IPTV-W Waran Seri I MNC Vision Networks Tbk. 25 27 26 26 1 1,200 32,200 2 2,600.000 26 T/J 7,100 25 B 30,000 363 IRRA Itama Ranoraya Tbk. 875 920 865 880 5 105,238,100 94,386,251,500 13,508 235.294 880 T/J 716,200 875 B 299,500 364 ISAT Indosat Tbk. 2,070 2,070 2,020 2,040 -30 1,771,100 3,620,730,000 1,072 145.714 2,050 J 77,900 2,040 T/B 47,800 365 ISSP Steel Pipe Industry of Indonesia Tbk. 126 128 125 125 -1 2,776,200 351,243,400 250 42.373 126 J 60,200 125 T/B 801,100 366 ITIC Indonesian Tobacco Tbk. 715 720 700 700 -15 166,300 117,432,500 118 318.182 705 J 30,600 700 T/B 89,400 367 ITMA Sumber Energi Andalan Tbk. 498 498 482 484 -14 5,402,500 2,618,037,200 114 139.281 494 J 600 484 T/B 500 368 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 43 43 43 43 0 21,000 903,000 5 4,300.000 48 J 100 43 T/B 37,000 369 ITMG Indo Tambangraya Megah Tbk. 8,450 8,475 8,300 8,350 -100 3,527,100 29,643,475,000 2,101 59.643 8,375 J 2,100 8,350 T/B 3,500 370 JAST Jasnita Telekomindo Tbk. 108 111 101 104 -4 16,022,800 1,698,445,500 1,458 42.276 105 J 307,500 104 T/B 968,200 371 JAWA Jaya Agra Wattie Tbk. 56 60 56 58 2 62,000 3,629,100 17 11.600 58 T/J 3,300 57 B 40,000 372 JAYA Armada Berjaya Trans Tbk. 97 107 91 96 -1 11,341,300 1,119,290,400 5,589 33.333 96 T/J 196,100 95 B 150,800 373 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 11 13 10 12 1 1,787,600 21,168,500 337 1,200.000 12 T/J 482,000 11 B 304,700 374 JECC Jembo Cable Company Tbk. 6,200 6,200 6,200 6,200 0 100 620,000 1 469.893 6,200 T/J 400 5,775 B 100 375 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 0 0 428 0 0 0 0 242.782 450 J 100 430 B 200 377 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 340 0 105,000 35,690,000 3 281.417 340 T/J 1,074,500 338 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. 145 144 140 141 -4 43,500 6,140,400 12 100.714 141 T/J 63,000 138 B 2,400 380 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,150 1,120 1,130 -10 6,955,500 7,874,430,000 1,549 308.912 1,130 T/J 128,000 1,125 B 386,400 381 JRPT Jaya Real Property Tbk. 422 424 420 422 0 1,899,100 801,106,800 97 405.769 422 T/J 306,700 420 B 296,700 382 JSKY Sky Energy Indonesia Tbk. 202 193 188 188 -14 15,456,400 2,909,141,200 1,093 94.000 188 T/J 14,606,900 0 B 0 383 JSMR Jasa Marga (Persero) Tbk. 3,690 3,690 3,620 3,650 -40 4,760,600 17,385,482,000 2,046 215.237 3,650 T/J 42,900 3,640 B 1,400 384 JSPT Jakarta Setiabudi Internasional Tbk. 905 920 920 920 15 100 92,000 1 198.139 940 J 100 845 B 1,100 385 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 885 890 5 1,253,100 1,114,643,500 39 1,977.778 890 T/J 25,400 885 B 205,600 386 KAEF Kimia Farma Tbk. 3,350 3,500 3,350 3,390 40 28,216,300 96,455,585,000 8,965 3,390.000 3,400 J 100,000 3,390 T/B 1,600 387 KARW ICTSI Jasa Prima Tbk. 70 70 66 67 -3 930,000 62,576,200 90 11.342 68 J 20,000 67 T/B 1,600 388 KAYU Darmi Bersaudara Tbk. 55 52 52 52 -3 1,827,300 95,019,600 116 34.667 52 T/J 8,338,600 0 B 0 389 KBAG Karya Bersama Anugerah Tbk. 69 73 65 65 -4 648,446,600 43,719,948,100 8,925 65.000 65 T/J 49,877,700 0 B 0 390 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 6 38 5 5 -1 82,937,500 446,191,300 325 500.000 6 J 89,177,100 5 T/B 87,881,900 391 KBLI KMI Wire & Cable Tbk. 312 316 308 312 0 803,400 250,272,800 127 37.911 312 T/J 28,900 310 B 210,800 392 KBLM Kabelindo Murni Tbk. 197 197 195 195 -2 139,400 27,286,600 19 6.500 197 J 23,200 195 T/B 47,500 393 KBLV First Media Tbk. 420 420 418 418 -2 2,500 1,049,600 2 111.188 420 J 19,800 418 T/B 500 394 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. 740 740 700 700 -40 6,100 4,278,000 9 175.000 740 J 8,700 700 T/B 5,900 396 KEEN Kencana Energi Lestari Tbk. 302 304 298 302 0 1,976,500 594,252,800 51 76.263 302 T/J 48,000 300 B 100 397 KEJU Mulia Boga Raya Tbk. 1,165 1,170 1,155 1,155 -10 166,800 193,946,500 187 154.000 1,155 T/J 9,700 1,150 B 59,900 398 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 60,200 3,010,000 4 1.818 50 T/J 127,100 0 B 0 399 KICI Kedaung Indah Can Tbk 216 216 208 208 -8 600 128,800 3 44.160 248 J 100 208 T/B 15,500 400 KIJA Kawasan Industri Jababeka Tbk. 208 214 204 206 -2 32,736,000 6,844,813,400 2,306 7.147 206 T/J 54,000 204 B 7,254,500 401 KINO Kino Indonesia Tbk. 3,080 3,080 2,980 3,010 -70 12,800 38,385,000 33 79.211 3,000 J 4,800 2,990 B 7,700 402 KIOS Kioson Komersial Indonesia Tbk. 160 172 154 172 12 30,200 4,711,100 18 57.333 171 J 10,000 170 B 200 403 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,300 J 500 0 B 0 404 KKGI Resource Alam Indonesia Tbk. 200 200 193 200 0 23,000 4,477,300 6 701.754 200 T/J 82,300 192 B 4,800 405 KLBF Kalbe Farma Tbk. 1,570 1,595 1,560 1,565 -5 31,977,500 50,356,189,500 4,574 15,263.825 1,565 T/J 126,000 1,560 B 811,800 406 KMDS Kurniamitra Duta Sentosa Tbk. 585 595 580 585 0 11,600 6,760,000 17 195.000 585 T/J 19,300 580 B 1,000 407 KMTR Kirana Megatara Tbk. 310 314 308 314 4 243,200 76,049,200 26 68.559 316 J 500 314 T/B 100 408 KOBX Kobexindo Tractors Tbk. 104 105 102 104 0 459,900 47,307,800 126 26.000 104 T/J 92,500 103 B 600 409 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 15,800 99 B 100 410 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 478 J 200 0 B 0 411 KOPI Mitra Energi Persada Tbk. 440 450 440 440 0 300 133,000 3 111.392 438 J 800 0 B 0 412 KOTA DMS Propertindo Tbk. 366 388 342 342 -24 162,500 55,592,200 75 171.000 342 T/J 143,800 0 B 0 413 KOTA-W Waran Seri I DMS Propertindo Tbk. 56 318 60 62 6 5,300 1,169,800 28 6,200.000 199 J 1,100 62 T/B 200,800 414 KPAL Steadfast Marine Tbk. 53 54 52 52 -1 2,533,300 132,872,300 179 45.217 53 J 232,900 52 T/B 933,500 415 KPAS Cottonindo Ariesta Tbk. 66 77 63 71 5 26,807,300 1,918,468,400 2,074 42.262 71 T/J 316,500 70 B 101,700 416 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 23 27 23 25 2 229,700 5,796,000 36 2,500.000 25 T/J 113,400 24 B 5,000 417 KPIG MNC Land Tbk. 105 106 103 105 0 1,352,300 141,023,200 56 225.938 105 T/J 1,265,600 104 B 529,800 418 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. 372 386 372 374 2 53,885,300 20,394,725,600 4,470 46.496 376 J 1,635,100 374 T/B 6,305,300 420 KREN Kresna Graha Investama Tbk. 108 109 101 103 -5 26,302,500 2,726,798,200 918 1,071.577 104 J 291,600 103 T/B 498,100 421 LAND Trimitra Propertindo Tbk. 169 170 169 169 0 14,000 2,378,100 14 43.333 169 T/J 19,700 166 B 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. 354 348 344 346 -8 38,500 13,367,800 8 166.346 346 T/J 41,700 0 B 0 425 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 17,800 890,000 1 7.806 50 T/J 27,686,000 0 B 0 426 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,600 J 200 5,400 B 100 427 LINK Link Net Tbk. 2,140 2,170 2,090 2,100 -40 4,746,200 10,080,338,000 1,900 131.250 2,100 T/J 67,000 2,090 B 259,900 428 LION Lion Metal Works Tbk. 238 0 0 238 0 0 0 0 149.058 272 J 500 240 B 1,200 429 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 5,731,900 0 B 0 430 LMPI Langgeng Makmur Industri Tbk. 77 77 76 76 -1 33,000 2,539,400 16 11.090 81 J 3,300 75 B 2,000 431 LMSH Lionmesh Prima Tbk. 260 262 262 262 2 700 183,400 1 36.389 288 J 1,000 252 B 4,500 432 LPCK Lippo Cikarang Tbk 820 825 790 800 -20 2,035,300 1,633,655,500 505 90.197 805 J 4,900 800 T/B 133,200 433 LPGI Lippo General Insurance Tbk. 3,400 3,400 3,370 3,370 -30 900 3,041,000 8 151.461 3,380 J 200 3,370 T/B 100 434 LPIN Multi Prima Sejahtera Tbk 224 234 212 232 8 1,000 227,400 6 105.824 232 T/J 12,800 226 B 200 435 LPKR Lippo Karawaci Tbk. 134 136 128 130 -4 27,181,800 3,547,125,300 1,517 41.979 130 T/J 37,800 129 B 1,185,000 436 LPLI Star Pacific Tbk 83 0 0 83 0 0 0 0 2.561 85 J 15,000 81 B 35,000 437 LPPF Matahari Department Store Tbk. 1,020 1,030 1,005 1,015 -5 13,487,100 13,706,324,500 2,270 23.000 1,020 J 478,000 1,015 T/B 825,100 438 LPPS Lenox Pasifik Investama Tbk. 80 83 82 83 3 114,800 9,528,100 6 5.638 85 J 500 83 T/B 200 439 LRNA Eka Sari Lorena Transport Tbk. 121 121 113 117 -4 27,900 3,294,800 13 13.000 117 T/J 3,400 116 B 3,400 440 LSIP PP London Sumatra Indonesia Tbk. 930 935 920 925 -5 6,573,100 6,090,865,500 979 238.710 930 J 377,000 925 T/B 843,600 441 LTLS Lautan Luas Tbk. 430 432 420 424 -6 48,300 20,373,000 44 149.883 426 J 400 424 T/B 2,500 442 LUCK Sentral Mitra Informatika Tbk. 173 175 170 172 -1 1,274,800 218,390,900 214 60.140 172 T/J 964,400 171 B 54,500 443 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 0 0 50 0 0 0 0 45.455 50 J 26,105,000 0 B 0 445 MAIN Malindo Feedmill Tbk. 570 575 550 555 -15 2,896,200 1,624,316,500 439 315.341 560 J 432,500 555 T/B 67,300 446 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 700 35,000 3 6.835 50 T/J 399,572,500 0 B 0 447 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 5 5 5 5 0 52,300 261,500 6 500.000 6 J 3,007,900 5 T/B 1,945,300 448 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. 2,060 2,100 2,030 2,090 30 1,640,200 3,414,991,000 346 99.524 2,090 T/J 70,300 2,060 B 2,000 450 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,210 1,210 1,210 -50 200 242,000 1 72.024 1,390 J 2,600 1,215 B 800 451 MAPI Mitra Adiperkasa Tbk. 640 640 620 635 -5 9,048,800 5,711,867,000 984 1,019.016 635 T/J 849,400 630 B 129,400 452 MARI Mahaka Radio Integra Tbk. 50 0 0 50 0 0 0 0 66.667 50 J 32,446,500 0 B 0 453 MARK Mark Dynamics Indonesia Tbk. 845 845 815 815 -30 3,402,300 2,814,622,500 756 1,630.000 820 J 4,700 810 B 73,800 454 MASA Multistrada Arah Sarana Tbk. 550 0 0 550 0 0 0 0 391.069 580 J 500 555 B 100 455 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 0 J 0 5,800 B 100 456 MBAP Mitrabara Adiperdana Tbk. 2,180 2,200 2,170 2,170 -10 111,100 243,177,000 108 166.923 2,190 J 12,900 2,170 T/B 20,100 457 MBSS Mitrabahtera Segara Sejati Tbk. 374 380 370 374 0 213,600 80,380,800 72 23.375 374 T/J 4,800 372 B 17,500 458 MBTO Martina Berto Tbk. 80 85 78 85 5 866,200 73,551,000 20 11.486 84 J 2,100 78 B 5,600 459 MCAS M Cash Integrasi Tbk. 2,300 2,330 2,200 2,300 0 924,100 2,103,044,000 348 166.065 2,330 J 2,800 2,300 T/B 14,400 460 MCOR Bank China Construction Bank Indonesia Tbk. 120 121 116 117 -3 4,384,600 512,369,600 325 104.940 117 T/J 182,500 116 B 737,000 461 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,954,200 0 B 0 462 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 1,780 1,800 10 56,438,400 100,901,264,000 6,067 469.371 1,800 T/J 658,500 1,795 B 16,500 463 MDKI Emdeki Utama Tbk. 158 158 158 158 0 1,000 158,000 1 36.975 157 J 10,300 154 B 200 464 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 63,287,800 0 B 0 466 MEDC Medco Energi Internasional Tbk. 386 388 376 380 -6 48,440,500 18,482,458,200 3,605 789.118 380 T/J 420,100 378 B 1,870,800 467 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 7,175 7,175 7,175 0 500 3,587,500 4 5,230.049 7,150 J 2,300 0 B 0 469 MERK Merck Tbk. 3,140 3,140 3,090 3,090 -50 69,300 215,069,000 45 8,147.230 3,100 J 3,100 3,090 T/B 600 470 META Nusantara Infrastructure Tbk. 106 107 105 106 0 85,000 9,006,200 16 32.114 107 J 63,200 106 T/B 1,600 471 MFIN Mandala Multifinance Tbk. 1,105 0 0 1,105 0 0 0 0 1,133.333 1,090 J 54,000 1,035 B 100 472 MFMI Multifiling Mitra Indonesia Tbk. 530 535 530 535 5 4,100 2,173,500 6 267.500 535 T/J 1,700 525 B 100 473 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. 785 785 775 780 -5 2,341,500 1,828,549,000 403 346.667 785 J 22,000 780 T/B 100 475 MICE Multi Indocitra Tbk. 290 300 280 280 -10 34,300 9,764,000 14 57.143 292 J 500 282 B 300 476 MIDI Midi Utama Indonesia Tbk. 1,250 0 0 1,250 0 0 0 0 454.545 1,450 J 494,200 1,260 B 1,100 477 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,690 2,610 2,630 -20 28,748,800 75,763,506,000 1,764 154.844 2,630 T/J 414,800 2,620 B 1,000 478 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 3,000 150,000 1 238.095 50 T/J 1,133,800 0 B 0 479 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,032,800 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 63,900 3,195,000 6 125.000 50 T/J 36,719,100 0 B 0 482 MKPI Metropolitan Kentjana Tbk. 23,500 23,250 23,000 23,000 -500 400 9,250,000 3 1,095.238 23,450 J 300 23,000 T/B 300 483 MLBI Multi Bintang Indonesia Tbk. 9,225 9,200 9,000 9,150 -75 4,000 36,345,000 16 58,280.255 9,150 T/J 2,900 9,100 B 500 484 MLIA Mulia Industrindo Tbk 426 428 418 426 0 5,527,200 2,356,112,400 175 71.148 426 T/J 76,000 424 B 800 485 MLPL Multipolar Tbk. 50 51 50 50 0 148,900 7,445,200 45 5.735 50 T/J 422,600 0 B 0 486 MLPT Multipolar Technology Tbk. 580 600 580 590 10 110,500 65,435,000 108 122.917 590 T/J 2,200 585 B 3,100 487 MMLP Mega Manunggal Property Tbk. 272 274 260 268 -4 3,262,800 875,061,400 324 45.812 270 J 419,000 268 T/B 57,500 488 MNCN Media Nusantara Citra Tbk. 790 800 775 785 -5 40,168,200 31,635,601,000 5,403 87.222 785 T/J 489,200 780 B 846,900 489 MOLI Madusari Murni Indah Tbk. 880 890 890 890 10 10,000 8,900,000 2 153.448 895 J 238,900 830 B 500 490 MPMX Mitra Pinasthika Mustika Tbk. 346 360 338 338 -8 29,707,900 10,203,377,800 2,553 22.533 340 J 26,500 338 T/B 504,600 491 MPOW Megapower Makmur Tbk. 73 75 71 72 -1 255,400 18,634,800 75 36.000 73 J 160,400 71 B 82,900 492 MPPA Matahari Putra Prima Tbk. 96 97 94 94 -2 1,063,400 101,041,200 114 39.521 95 J 468,000 94 T/B 1,399,200 493 MPRO Maha Properti Indonesia Tbk. 890 0 0 890 0 0 0 0 809.091 875 J 1,500 0 B 0 494 MRAT Mustika Ratu Tbk. 132 135 132 132 0 5,500 735,200 22 20.308 133 J 99,700 131 B 1,300 495 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,680 4,680 4,680 -20 100 468,000 1 424.496 4,680 T/J 700 4,390 B 100 496 MSIN MNC Studios International Tbk. 300 300 292 296 -4 411,600 121,429,800 78 59.200 296 T/J 115,500 294 B 10,000 497 MSKY MNC Sky Vision Tbk. 755 755 740 750 -5 22,000 16,500,000 11 49.342 750 T/J 35,000 710 B 20,800 498 MTDL Metrodata Electronics Tbk. 1,610 1,610 1,600 1,605 -5 1,780,500 2,854,742,500 240 2,889.393 1,605 T/J 108,500 1,600 B 80,600 499 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 1,000 50,000 1 1.266 50 T/J 617,647,000 0 B 0 500 MTLA Metropolitan Land Tbk. 418 418 418 418 0 100 41,800 1 175.740 416 J 100 402 B 100 501 MTPS Meta Epsi Tbk. 344 350 320 320 -24 20,400 6,561,000 19 100.000 346 J 200 320 T/B 11,700 502 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. 218 218 216 216 -2 600 130,000 5 55.349 216 T/J 2,500 0 B 0 504 MTWI Malacca Trust Wuwungan Insurance Tbk. 55 57 53 54 -1 1,464,700 80,675,200 53 54.000 55 J 17,100 54 T/B 200 505 MYOH Samindo Resources Tbk. 1,140 1,140 1,105 1,130 -10 76,400 86,147,000 21 134.592 1,130 T/J 35,100 1,120 B 1,600 506 MYOR Mayora Indah Tbk. 2,410 2,420 2,380 2,410 0 1,091,000 2,619,484,000 605 12,056.028 2,410 T/J 5,200 2,400 B 4,200 507 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. 51 53 50 52 1 29,200 1,545,500 7 7.816 52 T/J 25,000 50 B 30,900 510 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. 515 540 510 515 0 194,786,600 102,184,979,500 3,688 500.000 520 J 30,900 515 T/B 124,900 512 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 196 0 0 196 0 0 0 0 19,600.000 0 J 0 282 B 2,000 513 NELY Pelayaran Nelly Dwi Putri Tbk. 148 148 140 147 -1 11,900 1,686,000 9 87.500 147 T/J 900 138 B 600 514 NFCX NFC Indonesia Tbk. 1,880 1,750 1,750 1,750 -130 200 350,000 1 94.595 1,870 J 2,600 1,750 T/B 1,200 515 NICK Charnic Capital Tbk. 316 308 308 308 -8 200 61,600 1 154.000 304 J 100 0 B 0 516 NIKL Pelat Timah Nusantara Tbk. 810 830 800 805 -5 3,615,500 2,952,887,500 1,082 247.692 810 J 28,800 805 T/B 132,200 517 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. 150 150 146 150 0 32,091,600 4,813,691,800 13 142.857 151 J 50,000 141 B 100,000 519 NISP Bank OCBC NISP Tbk. 730 740 730 730 0 139,200 102,314,000 22 884.591 735 J 64,700 730 T/B 61,800 520 NOBU Bank Nationalnobu Tbk. 820 0 0 820 0 0 0 0 218.667 825 J 500 815 B 500 521 NRCA Nusa Raya Cipta Tbk. 300 302 294 296 -4 198,600 58,545,000 54 34.824 300 J 1,100 294 B 83,700 522 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. 232 216 216 216 -16 22,200 4,795,200 15 98.182 216 T/J 193,300 0 B 0 524 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. 123 121 115 115 -8 3,063,200 354,884,800 284 287.723 115 T/J 226,700 0 B 0 527 OMRE Indonesia Prima Property Tbk 294 0 0 294 0 0 0 0 14.079 0 J 0 302 B 10,000 528 OPMS Optima Prima Metal Sinergi Tbk. 188 186 175 175 -13 4,109,600 732,629,000 438 129.630 175 T/J 550,700 0 B 0 529 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 2,912,700 0 B 0 530 PALM Provident Agro Tbk. 266 278 268 276 10 117,700 32,596,400 22 75.437 276 T/J 300 272 B 800 531 PAMG Bima Sakti Pertiwi Tbk. 98 99 93 96 -2 5,431,600 520,055,900 422 96.000 96 T/J 42,600 95 B 50,000 532 PANI Pratama Abadi Nusa Industri Tbk. 103 0 0 103 0 0 0 0 95.370 107 J 3,000 0 B 0 533 PANR Panorama Sentrawisata Tbk. 88 96 87 90 2 3,385,200 308,844,700 439 53.999 91 J 203,300 90 T/B 2,000 534 PANS Panin Sekuritas Tbk. 805 810 800 810 5 89,300 71,977,000 79 589.091 810 T/J 36,600 800 B 9,600 535 PBID Panca Budi Idaman Tbk. 875 885 875 880 5 30,800 27,106,000 24 103.529 880 T/J 20,800 875 B 11,700 536 PBRX Pan Brothers Tbk. 220 224 220 222 2 117,100 25,794,200 66 392.920 222 T/J 109,600 220 B 71,100 537 PBSA Paramita Bangun Sarana Tbk. 650 650 650 650 0 500 325,000 2 54.167 650 T/J 1,200 605 B 200 538 PCAR Prima Cakrawala Abadi Tbk. 294 366 294 294 0 18,000 5,883,400 10 196.000 360 J 1,100 296 B 2,300 539 PDES Destinasi Tirta Nusantara Tbk 200 210 210 210 10 200 42,000 2 105.000 250 J 600 210 T/B 234,900 540 PEGE Panca Global Kapital Tbk. 119 118 112 118 -1 500 56,600 3 254.937 118 T/J 400 112 B 5,600 541 PEHA Phapros Tbk. 1,655 1,720 1,655 1,660 5 417,000 698,548,000 312 138.564 1,670 J 26,000 1,660 T/B 59,200 542 PGAS Perusahaan Gas Negara Tbk. 1,065 1,080 1,045 1,045 -20 123,254,200 130,876,324,000 10,253 348.333 1,050 J 492,700 1,045 T/B 1,128,800 543 PGJO Tourindo Guide Indonesia Tbk. 34 37 33 34 0 738,900 25,322,900 110 42.500 36 J 433,200 33 B 128,300 544 PGLI Pembangunan Graha Lestari Indah Tbk. 155 0 0 155 0 0 0 0 206.667 175 J 1,000 155 B 200 545 PGUN Pradiksi Gunatama Tbk. 240 260 230 238 -2 17,500 4,180,600 14 206.957 238 T/J 6,700 230 B 7,700 546 PICO Pelangi Indah Canindo Tbk 154 156 148 150 -4 1,809,400 271,963,200 288 23.077 150 T/J 345,600 149 B 156,000 547 PJAA Pembangunan Jaya Ancol Tbk. 505 515 500 505 0 101,600 51,728,000 31 98.537 510 J 77,100 505 T/B 100 548 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 256,800 12,840,000 18 12.500 50 T/J 228,900 0 B 0 549 PLAN Planet Properindo Jaya Tbk. 286 290 278 280 -6 7,862,100 2,218,760,200 743 250.000 280 T/J 70,500 278 B 262,300 550 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 8 8 7 8 0 3,356,200 25,820,500 60 800.000 8 T/J 5,766,100 7 B 16,421,800 551 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. 2,490 2,490 2,490 2,490 0 1,400 3,486,000 3 1,033.238 2,730 J 300 2,320 B 600 553 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 2,500 312,500 1 100.000 130 J 60,000 125 T/B 7,500 554 PNBN Bank Pan Indonesia Tbk 785 790 780 785 0 976,500 765,560,000 131 1,307.026 790 J 171,600 785 T/B 153,600 555 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 8,000 400,000 8 50.000 50 T/J 10,444,600 0 B 0 556 PNGO Pinago Utama Tbk. 610 635 600 610 0 5,600 3,395,500 8 244.000 610 T/J 19,000 590 B 100 557 PNIN Paninvest Tbk. 700 705 690 690 -10 445,300 310,450,500 46 733.730 695 J 113,000 690 T/B 25,200 558 PNLF Panin Financial Tbk. 192 193 188 191 -1 17,115,600 3,260,212,100 759 206.442 192 J 1,717,100 191 T/B 1,587,500 559 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 725 J 2,100 0 B 0 560 POLA Pool Advista Finance Tbk. 54 54 53 54 0 18,800 1,014,800 9 40.000 54 T/J 3,800 53 B 1,000 561 POLA-W Waran Seri I Pool Advista Finance Tbk. 46 0 0 46 0 0 0 0 4,600.000 45 J 11,200 8 B 10,000 562 POLI Pollux Investasi Internasional Tbk. 1,005 1,055 980 1,005 0 12,000 11,869,500 31 61.468 1,005 T/J 97,700 990 B 1,200 563 POLL Pollux Properti Indonesia Tbk. 5,250 5,150 4,890 4,890 -360 57,600 283,104,000 117 795.122 4,890 T/J 3,600 0 B 0 564 POLU Golden Flower Tbk. 985 1,000 930 930 -55 1,500 1,462,500 5 322.917 930 T/J 233,400 0 B 0 565 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 200 10,000 2 0.429 50 T/J 1,649,800 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. 454 454 440 440 -14 7,800 3,516,000 12 82.243 440 T/J 4,500 424 B 2,300 568 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 35,400 1,770,000 10 33.333 50 T/J 19,625,700 0 B 0 569 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2 3 1 2 0 14,748,400 29,501,600 116 200.000 2 T/J 1,335,300 1 B 111,366,700 570 POWR Cikarang Listrindo Tbk. 605 610 590 595 -10 3,787,100 2,253,657,000 530 39.667 600 J 613,300 590 B 488,500 571 PPGL Prima Globalindo Logistik Tbk. 338 338 306 306 -32 78,400 24,035,000 55 278.182 306 T/J 1,003,400 0 B 0 572 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 15 15 13 15 0 10,629,100 149,535,000 365 1,500.000 15 T/J 2,851,200 14 B 498,200 573 PPRE PP Presisi Tbk. 183 188 179 181 -2 23,449,100 4,296,895,800 2,041 42.093 182 J 60,400 181 T/B 16,000 574 PPRO PP Properti Tbk. 50 50 50 50 0 1,324,400 66,220,000 126 108.108 50 T/J 96,833,500 0 B 0 575 PRAS Prima Alloy Steel Universal Tbk. 115 115 110 110 -5 1,100 126,000 2 61.926 121 J 4,300 111 B 6,000 576 PRDA Prodia Widyahusada Tbk. 2,880 2,970 2,880 2,900 20 154,900 449,427,000 269 44.615 2,900 T/J 1,700 2,880 B 3,900 577 PRIM Royal Prima Tbk. 250 250 240 240 -10 8,700 2,142,000 6 48.000 248 J 7,700 240 T/B 12,000 578 PRIM-W Waran Seri I Royal Prima Tbk. 6 6 6 6 0 10,000 60,000 1 600.000 6 T/J 610,800 5 B 1,650,500 579 PSAB J Resources Asia Pasifik Tbk. 218 220 212 214 -4 11,067,000 2,384,451,000 933 694.287 216 J 181,800 214 T/B 2,797,400 580 PSDN Prasidha Aneka Niaga Tbk 113 114 106 107 -6 432,900 47,095,400 35 10.700 106 J 2,100 0 B 0 581 PSGO Palma Serasih Tbk. 105 106 101 104 -1 139,900 14,345,900 35 99.048 105 J 73,000 101 B 6,900 582 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 29,985,500 0 B 0 583 PSSI Pelita Samudera Shipping Tbk. 173 174 171 172 -1 150,500 25,831,300 26 127.407 172 T/J 900 171 B 1,600 584 PTBA Bukit Asam Tbk. 2,050 2,060 2,000 2,010 -40 18,312,400 37,143,163,000 3,340 1,747.826 2,010 T/J 420,400 2,000 B 2,376,600 585 PTIS Indo Straits Tbk. 145 190 137 137 -8 19,300 2,987,800 24 14.421 173 J 13,900 137 T/B 22,900 586 PTPP PP (Persero) Tbk. 925 935 905 915 -10 13,871,000 12,761,531,500 1,871 171.992 920 J 319,200 915 T/B 222,900 587 PTPW Pratama Widya Tbk. 1,430 1,420 1,385 1,390 -40 1,087,200 1,522,871,000 506 213.846 1,390 T/J 2,400 1,380 B 27,500 588 PTRO Petrosea Tbk. 1,700 1,720 1,685 1,690 -10 522,400 888,503,000 201 1,352.000 1,695 J 1,000 1,690 T/B 15,000 589 PTSN Sat Nusapersada Tbk 214 214 206 210 -4 1,823,600 381,462,600 234 108.621 210 T/J 87,600 208 B 389,000 590 PTSP Pioneerindo Gourmet International Tbk. 4,900 4,800 4,800 4,800 -100 100 480,000 1 376.471 4,900 J 200 0 B 0 591 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 238 J 300 202 B 1,000 592 PURA Putra Rajawali Kencana Tbk. 131 134 126 134 3 184,391,900 23,883,738,400 11,427 127.619 134 T/J 2,430,800 133 B 1,523,500 593 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 20 20 19 20 0 3,028,600 58,295,000 93 2,000.000 20 T/J 6,521,200 19 B 4,098,300 594 PURE Trinitan Metals and Minerals Tbk. 268 270 250 250 -18 9,784,400 2,466,637,400 1,047 83.333 250 T/J 713,100 0 B 0 595 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 27 27 23 25 -2 5,301,500 129,697,000 167 2,500.000 25 T/J 1,164,900 24 B 1,057,800 596 PURI Puri Global Sukses Tbk. 330 330 308 308 -22 289,800 89,355,800 61 181.176 320 J 500 0 B 0 597 PWON Pakuwon Jati Tbk. 406 408 398 402 -4 55,063,300 22,134,607,200 4,629 1,549.790 402 T/J 16,492,000 400 B 1,692,400 598 PYFA Pyridam Farma Tbk 915 960 915 920 5 2,499,000 2,338,829,000 906 901.607 925 J 15,600 920 T/B 14,700 599 PZZA Sarimelati Kencana Tbk. 635 635 630 630 -5 547,200 345,403,000 172 57.273 635 J 23,900 630 T/B 82,500 600 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) 830 831 825 831 1 19,500 16,113,800 16 142.295 834 J 46,300 831 T/B 100 602 RAJA Rukun Raharja Tbk. 126 128 124 124 -2 8,782,500 1,095,644,800 580 425.941 125 J 1,210,600 124 T/B 26,500 603 RALS Ramayana Lestari Sentosa Tbk. 565 570 550 550 -15 8,280,800 4,615,885,500 1,507 343.750 555 J 4,500 550 T/B 1,420,900 604 RANC Supra Boga Lestari Tbk. 406 412 404 408 2 677,500 275,783,800 102 81.600 408 T/J 44,800 406 B 30,100 605 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 22,200 1,110,000 6 15.994 50 T/J 328,300 0 B 0 606 RDTX Roda Vivatex Tbk 5,925 5,900 5,875 5,875 -50 300 1,765,000 3 309.505 6,175 J 900 0 B 0 607 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 130,900 6,545,000 61 50.000 50 T/J 22,349,100 0 B 0 608 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2 3 2 2 0 2,457,600 4,983,800 29 200.000 3 J 52,068,700 2 T/B 41,256,600 609 RELI Reliance Sekuritas Indonesia Tbk. 346 0 0 346 0 0 0 0 159.692 330 J 2,500 0 B 0 610 RICY Ricky Putra Globalindo Tbk 93 90 89 89 -4 21,800 1,941,200 10 14.135 90 J 200 89 T/B 480,600 611 RIGS Rig Tenders Indonesia Tbk. 226 230 220 224 -2 68,200 15,260,800 23 91.784 230 J 1,500 224 T/B 200 612 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. 446 450 442 444 -2 420,700 187,803,600 147 272.393 444 T/J 1,000 442 B 4,200 614 RMBA Bentoel Internasional Investama Tbk. 370 370 360 370 0 61,100 22,397,600 34 2,895.149 370 T/J 190,500 362 B 100 615 ROCK Rockfields Properti Indonesia Tbk. 1,130 1,135 1,115 1,135 5 120,800 135,593,500 28 84.701 1,150 J 5,200 1,120 B 900 616 RODA Pikko Land Development Tbk. 56 60 55 58 2 702,300 40,247,600 101 92.607 58 T/J 664,400 55 B 857,500 617 RONY Aesler Grup Internasional Tbk. 368 444 348 382 14 2,229,300 853,179,200 956 382.000 382 T/J 56,700 370 B 5,000 618 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,245 1,220 1,245 10 2,470,500 3,022,096,500 77 488.235 1,250 J 9,700 1,245 T/B 205,600 619 RUIS Radiant Utama Interinsco Tbk. 320 350 310 330 10 1,300,800 439,821,000 237 132.000 332 J 1,800 330 T/B 5,200 620 SAFE Steady Safe Tbk 183 186 185 186 3 201,900 37,531,700 91 18.726 186 T/J 100 185 B 80,200 621 SAME Sarana Meditama Metropolitan Tbk. 128 142 129 134 6 223,019,600 30,009,437,200 6,621 167.500 134 T/J 4,752,300 133 B 2,665,500 622 SAMF Saraswanti Anugerah Makmur Tbk. 382 382 380 380 -2 6,700 2,552,400 9 316.667 380 T/J 26,400 378 B 3,300 623 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 18,700 2,150 B 200 624 SATU Kota Satu Properti Tbk. 50 50 50 50 0 210,200 10,510,000 5 42.735 50 T/J 835,100 0 B 0 625 SBAT Sejahtera Bintang Abadi Textile Tbk. 90 94 85 87 -3 11,504,200 1,022,623,800 1,177 82.857 87 T/J 101,000 86 B 913,500 626 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 10 10 9 9 -1 2,820,300 26,538,800 52 900.000 10 J 14,877,200 9 T/B 13,042,100 627 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,250 10,250 10,250 150 500 5,125,000 1 6,612.903 10,300 J 3,000 10,100 B 100 628 SCMA Surya Citra Media Tbk. 1,355 1,365 1,330 1,340 -15 8,766,500 11,829,626,500 1,661 606.189 1,340 T/J 5,000 1,335 B 800 629 SCNP Selaras Citra Nusantara Perkasa Tbk. 220 220 210 218 -2 202,900 44,330,400 23 198.182 220 J 241,000 212 B 4,200 630 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 0 328,600 16,430,000 8 27.536 50 T/J 2,362,200 0 B 0 632 SDPC Millennium Pharmacon International Tbk. 105 106 102 102 -3 96,400 9,877,500 43 68.087 104 J 2,500 102 T/B 400 633 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 795 725 785 25 1,300 990,500 4 878.027 780 J 5,000 745 B 100 634 SFAN Surya Fajar Capital Tbk. 1,000 1,000 990 995 -5 909,100 903,010,000 137 529.255 995 T/J 14,200 990 B 10,100 635 SGER Sumber Global Energy Tbk. 428 436 414 422 -6 4,043,000 1,719,866,800 794 390.741 422 T/J 237,200 420 B 42,600 636 SGER-W Waran Seri I Sumber Global Energy Tbk. 150 150 150 150 0 400 60,000 3 15,000.000 156 J 3,000 150 T/B 2,700 637 SGRO Sampoerna Agro Tbk. 1,475 1,475 1,440 1,450 -25 451,300 655,642,000 117 61.966 1,470 J 5,000 1,450 T/B 9,500 638 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. 570 570 555 560 -10 427,700 239,935,000 112 400.000 560 T/J 18,100 555 B 6,900 640 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 810 780 790 5 29,867,100 23,748,578,000 7,373 273.328 795 J 963,100 790 T/B 83,000 641 SILO Siloam International Hospitals Tbk. 4,900 5,000 4,910 4,950 50 387,500 1,920,667,000 70 56.219 4,960 J 900 4,950 T/B 17,300 642 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. 314 316 312 312 -2 1,968,300 615,187,600 553 28.364 314 J 329,300 312 T/B 885,200 644 SINI Singaraja Putra Tbk. 480 500 448 466 -14 7,700 3,618,400 16 431.481 466 T/J 9,400 464 B 100 645 SINI-W Waran Seri I Singaraja Putra Tbk. 228 290 212 270 42 13,100 3,115,000 12 27,000.000 270 T/J 1,900 240 B 10,000 646 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,350 1,185 1,350 150 383,000 499,650,000 30 1.500 1,350 T/J 48,000 1,345 B 20,000 647 SKBM Sekar Bumi Tbk. 350 362 326 362 12 2,200 721,200 8 314.783 358 J 1,500 0 B 0 648 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 0 J 0 0 B 0 649 SKRN Superkrane Mitra Utama Tbk. 585 595 565 570 -15 459,500 268,463,000 56 81.429 590 J 10,100 570 T/B 14,100 650 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. 4,820 4,820 4,770 4,770 -50 76,500 367,117,000 92 4,147.826 4,790 J 400 4,770 T/B 4,000 652 SMAR Smart Tbk. 2,880 2,880 2,860 2,860 -20 74,700 213,670,000 82 944.955 2,860 T/J 5,800 2,820 B 200 653 SMBR Semen Baturaja (Persero) Tbk. 515 525 500 505 -10 12,352,500 6,328,707,000 1,630 90.179 510 J 402,100 505 T/B 511,400 654 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,090 1,055 1,060 -30 22,500 24,010,500 31 1,280.193 1,065 J 5,000 1,060 T/B 100 655 SMDM Suryamas Dutamakmur Tbk. 90 96 95 95 5 400 38,200 4 12.036 94 J 4,400 89 B 500 656 SMDR Samudera Indonesia Tbk. 290 324 292 300 10 33,375,600 10,343,213,800 3,946 1,203.949 302 J 16,600 300 T/B 429,700 657 SMGR Semen Indonesia (Persero) Tbk. 9,175 9,475 9,150 9,475 300 6,069,600 56,774,907,500 2,488 3,297.028 9,500 J 195,200 9,475 T/B 328,400 658 SMKL Satyamitra Kemas Lestari Tbk. 184 198 184 184 0 1,050,500 196,234,700 459 95.337 188 J 11,000 185 B 100 659 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 22 0 0 22 0 0 0 0 2,200.000 21 J 10,000 15 B 400 660 SMMA Sinarmas Multiartha Tbk. 15,800 15,800 15,800 15,800 0 100 1,580,000 1 1,177.812 16,600 J 100 15,800 T/B 100 661 SMMT Golden Eagle Energy Tbk. 87 88 85 85 -2 37,600 3,233,800 8 198.858 88 J 37,700 86 B 100 662 SMRA Summarecon Agung Tbk. 665 665 645 645 -20 24,444,300 15,955,832,500 3,997 1,059.809 650 J 195,600 645 T/B 869,300 663 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. 1,330 1,345 1,300 1,335 5 4,332,600 5,767,222,000 1,644 3,565.800 1,335 T/J 840,700 1,330 B 5,100 665 SOCI Soechi Lines Tbk. 123 123 121 122 -1 4,772,300 581,393,200 290 22.182 122 T/J 292,900 121 B 522,300 666 SOFA Boston Furniture Industries Tbk. 101 101 100 100 -1 112,400 11,240,100 10 100.000 101 J 321,900 100 T/B 387,700 667 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 5 6 5 6 1 3,458,900 17,809,800 31 600.000 6 T/J 24,587,700 5 B 64,355,200 668 SOHO Soho Global Health Tbk. 5,650 5,700 5,550 5,550 -100 31,200 174,205,000 65 304.945 5,550 T/J 2,500 5,525 B 200 669 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 5,825 5,825 0 100 582,500 1 564.848 5,775 J 100 0 B 0 670 SOSS Shield On Service Tbk. 396 400 400 400 4 100 40,000 1 144.928 396 J 24,300 384 B 400 671 SOSS-W Waran Seri I Shield On Service Tbk. 56 0 0 56 0 0 0 0 5,600.000 55 J 2,300 41 B 15,500 672 SOTS Satria Mega Kencana Tbk. 224 228 228 228 4 200 45,600 1 138.182 224 J 54,100 0 B 0 673 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 29 0 0 29 0 0 0 0 2,900.000 27 J 7,000 11 B 9,900 674 SPMA Suparma Tbk. 282 284 276 276 -6 2,300 646,000 5 123.722 280 J 3,000 276 T/B 1,900 675 SPTO Surya Pertiwi Tbk. 408 412 404 408 0 351,300 143,137,000 42 35.172 410 J 32,000 406 B 10,000 676 SQMI Wilton Makmur Indonesia Tbk. 170 171 167 170 0 11,512,400 1,952,440,800 432 96.603 171 J 852,300 170 T/B 1,079,000 677 SRAJ Sejahteraraya Anugrahjaya Tbk. 125 129 126 129 4 400 51,200 4 137.672 139 J 2,500 128 B 400 678 SRIL Sri Rejeki Isman Tbk. 208 208 202 204 -4 10,845,000 2,221,837,400 828 85.000 206 J 1,557,400 204 T/B 563,700 679 SRSN Indo Acidatama Tbk 54 54 51 53 -1 8,222,500 437,475,300 362 9.653 54 J 547,300 53 T/B 3,800,400 680 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,310 3,280 3,290 -10 624,700 2,061,454,000 218 59.818 3,290 T/J 8,300 3,280 B 16,300 681 SSIA Surya Semesta Internusa Tbk. 472 476 462 472 0 54,812,500 25,701,121,600 3,626 193.641 474 J 387,400 472 T/B 3,242,600 682 SSMS Sawit Sumbermas Sarana Tbk. 815 825 805 810 -5 102,100 82,740,000 43 120.896 815 J 600 810 T/B 30,000 683 SSTM Sunson Textile Manufacture Tbk 530 530 520 530 0 6,000 3,130,000 3 124.706 530 T/J 16,700 520 B 5,000 684 STAR Buana Artha Anugerah Tbk. 129 128 122 128 -1 2,000 250,900 9 125.490 128 T/J 14,200 123 B 1,000 685 STTP Siantar Top Tbk. 6,825 6,925 6,925 6,925 100 300 2,077,500 1 4,092.064 7,950 J 100 6,950 B 500 686 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 0 0 50 0 0 0 0 0.714 50 J 7,254,500 0 B 0 688 SUPR Solusi Tunas Pratama Tbk. 3,850 0 0 3,850 0 0 0 0 118.244 4,100 J 100 0 B 0 689 SURE Super Energy Tbk. 2,910 0 0 2,910 0 0 0 0 1,877.419 2,910 J 200 2,900 B 200 690 SWAT Sriwahana Adityakarta Tbk. 104 101 99 99 -5 107,300 10,673,700 25 61.875 100 J 600 99 T/B 18,000 691 TALF Tunas Alfin Tbk. 296 0 0 296 0 0 0 0 74.937 276 J 500 0 B 0 692 TAMA Lancartama Sejati Tbk. 150 152 140 152 2 3,200 485,000 6 86.857 152 T/J 7,800 151 B 100 693 TAMA-W Waran Seri I Lancartama Sejati Tbk. 5 6 5 6 1 263,000 1,462,400 10 600.000 6 T/J 1,049,300 5 B 3,896,700 694 TAMU Pelayaran Tamarin Samudra Tbk. 52 52 50 50 -2 22,290,000 1,115,201,900 522 456.830 51 J 893,100 50 T/B 1,783,100 695 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 500 25,000 1 47.170 50 T/J 79,442,700 0 B 0 696 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 98,403,600 0 B 0 697 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,500 1,440 1,500 50 134,518,800 198,561,115,000 7,608 370.370 1,500 T/J 1,798,400 1,495 B 1,550,800 698 TBLA Tunas Baru Lampung Tbk. 750 750 740 745 -5 742,400 552,194,500 281 169.646 745 T/J 52,800 740 B 359,300 699 TBMS Tembaga Mulia Semanan Tbk. 705 725 695 695 -10 1,100 780,000 7 98.582 705 J 127,800 695 T/B 900 700 TCID Mandom Indonesia Tbk. 6,400 6,450 6,400 6,400 0 600 3,845,000 2 627.746 6,500 J 1,100 6,450 B 100 701 TCPI Transcoal Pacific Tbk. 5,900 6,125 5,800 5,825 -75 8,283,700 49,976,510,000 7,291 4,221.014 5,825 T/J 3,100 5,800 B 27,500 702 TDPM Tridomain Performance Materials Tbk. 140 148 138 139 -1 3,366,200 468,347,800 360 60.965 139 T/J 120,600 138 B 806,300 703 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 704 TECH Indosterling Technomedia Tbk. 167 168 158 164 -3 1,764,200 284,233,000 246 102.500 164 T/J 24,500 160 B 51,500 705 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. 180 172 171 171 -9 10,300 1,764,300 8 95.000 179 J 3,200 171 T/B 100 707 TFCO Tifico Fiber Indonesia Tbk. 454 434 426 434 -20 4,100 1,770,200 3 98.350 454 J 2,300 426 B 3,900 708 TGKA Tigaraksa Satria Tbk. 8,200 8,500 8,500 8,500 300 100 850,000 1 6,984.962 0 J 0 8,100 B 300 709 TGRA Terregra Asia Energy Tbk. 104 106 101 102 -2 6,178,300 638,477,300 518 51.000 103 J 188,300 102 T/B 342,000 710 TIFA KDB Tifa Finance Tbk. 515 515 515 515 0 334,400 172,216,000 5 257.500 520 J 3,136,700 515 T/B 10,062,900 711 TINS Timah Tbk. 860 880 840 850 -10 63,437,900 54,424,486,000 6,172 434.345 855 J 133,800 850 T/B 128,200 712 TIRA Tira Austenite Tbk 220 270 208 270 50 9,500 2,214,600 12 121.178 270 T/J 32,500 268 B 200 713 TIRT Tirta Mahakam Resources Tbk 52 52 50 52 0 2,000 103,400 4 23.771 52 T/J 11,700 0 B 0 714 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,150 6,050 6,075 -25 1,639,300 9,974,447,500 1,263 375.607 6,100 J 79,500 6,075 T/B 12,500 715 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,710 2,740 2,670 2,670 -40 168,211,100 453,182,304,000 21,872 1,403.158 2,680 J 211,700 2,670 T/B 2,138,600 716 TMAS Temas Tbk. 112 115 107 110 -2 3,937,700 439,497,000 441 253.002 110 T/J 1,515,100 109 B 70,800 717 TMPO Tempo Intimedia Tbk. 109 110 110 110 1 1,100 121,000 3 38.213 120 J 200 111 B 3,400 718 TNCA Trimuda Nuansa Citra Tbk. 266 266 266 266 0 100 26,600 1 177.333 268 J 100 264 B 1,500 719 TOBA TBS Energi Utama Tbk. 388 388 388 388 0 50,000 19,400,000 3 81.877 388 T/J 20,000 384 B 1,000 720 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 300 15,000 2 80.475 50 T/J 187,780,400 0 B 0 721 TOTL Total Bangun Persada Tbk. 282 284 280 280 -2 573,600 160,888,400 135 100.638 282 J 116,800 280 T/B 145,500 722 TOTO Surya Toto Indonesia Tbk. 210 210 208 208 -2 24,500 5,104,000 15 674.733 212 J 11,300 210 B 100 723 TOWR Sarana Menara Nusantara Tbk. 1,005 1,010 995 1,005 0 63,958,300 64,099,152,000 14,314 4,787.310 1,005 T/J 202,500 1,000 B 588,500 724 TOYS Sunindo Adipersada Tbk. 530 535 520 525 -5 2,009,700 1,056,324,500 637 150.000 525 T/J 113,300 520 B 16,200 725 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 11 12 10 11 0 1,009,200 10,804,700 18 1,100.000 11 T/J 629,400 10 B 3,363,500 726 TPIA Chandra Asri Petrochemical Tbk. 7,700 7,775 7,675 7,725 25 2,127,600 16,430,067,500 441 1,786.478 7,750 J 74,200 7,725 T/B 6,500 727 TPMA Trans Power Marine Tbk. 332 332 322 332 0 1,200 391,400 6 144.348 332 T/J 3,900 324 B 1,000 728 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. 109 109 109 109 0 5,000 545,000 2 109.840 110 J 300 109 T/B 2,200 732 TRIN Perintis Triniti Properti Tbk. 232 236 226 234 2 2,736,200 630,072,000 2,305 117.000 234 T/J 61,400 232 B 2,000 733 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 8 9 8 8 0 589,300 5,143,600 54 800.000 9 J 5,638,700 8 T/B 13,432,800 734 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. 214 0 0 214 0 0 0 0 71.333 214 J 8,000 0 B 0 736 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 3 B 1,000,000 737 TRJA Transkon Jaya Tbk. 160 168 158 159 -1 2,211,400 359,813,200 410 63.600 160 J 19,700 159 T/B 1,000 738 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 390 J 100 388 B 21,700 739 TRUK Guna Timur Raya Tbk. 153 154 151 152 -1 959,800 145,523,200 109 66.087 152 T/J 134,900 151 B 200 740 TRUS Trust Finance Indonesia Tbk 350 0 0 350 0 0 0 0 411.765 344 J 100 0 B 0 741 TSPC Tempo Scan Pacific Tbk. 1,260 1,270 1,255 1,255 -5 151,000 190,425,500 107 223.883 1,260 J 35,000 1,255 T/B 28,600 742 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,300 1,300 1,280 1,295 -5 19,200 24,820,500 27 33.636 1,300 J 10,500 1,295 T/B 100 743 TURI Tunas Ridean Tbk. 1,360 1,330 1,330 1,330 -30 1,800 2,394,000 1 2,955.556 1,330 T/J 8,000 1,275 B 800 744 UANG Pakuan Tbk. 198 206 185 202 4 93,100 18,068,300 39 161.600 202 T/J 4,900 198 B 2,900 745 UCID Uni-Charm Indonesia Tbk. 1,475 1,485 1,460 1,480 5 54,000 79,874,000 45 98.667 1,485 J 4,200 1,465 B 28,200 746 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,705 1,685 1,690 -10 800,900 1,357,003,000 802 3,276.718 1,695 J 8,300 1,690 T/B 79,300 747 UNIC Unggul Indah Cahaya Tbk. 3,950 3,950 3,950 3,950 0 200 790,000 2 146.293 3,950 T/J 200 3,810 B 100 748 UNIT Nusantara Inti Corpora Tbk 144 152 142 152 8 2,600 370,200 4 3.773 146 J 400 142 B 3,000 749 UNSP Bakrie Sumatera Plantations Tbk. 77 78 76 77 0 2,184,700 166,669,300 48 3.657 77 T/J 39,400 76 B 57,300 750 UNTR United Tractors Tbk. 22,050 22,325 21,900 22,275 225 3,002,000 66,583,737,500 5,198 26,517.857 22,300 J 12,800 22,275 T/B 49,900 751 UNVR Unilever Indonesia Tbk. 7,900 8,000 7,900 8,000 100 4,784,600 38,075,795,000 3,051 204,813.108 8,000 T/J 682,600 7,975 B 10,700 752 URBN Urban Jakarta Propertindo Tbk. 1,295 1,295 1,270 1,295 0 3,700 4,731,000 6 107.917 1,295 T/J 12,600 1,270 B 100 753 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 16 17 15 15 -1 15,600 239,700 3 1,500.000 15 T/J 3,100 14 B 10,000 754 VICO Victoria Investama Tbk. 78 80 73 73 -5 633,700 46,772,900 110 58.400 74 J 2,000 73 T/B 44,200 755 VINS Victoria Insurance Tbk. 91 93 89 89 -2 54,800 4,886,800 12 84.762 92 J 100 88 B 6,000 756 VIVA Visi Media Asia Tbk. 50 50 50 50 0 3,200 160,000 4 16.667 50 T/J 250,098,300 0 B 0 757 VOKS Voksel Electric Tbk. 197 197 191 196 -1 42,000 8,224,500 6 86.701 197 J 12,500 191 B 2,900 758 VRNA Verena Multi Finance Tbk. 101 107 107 107 6 500 53,500 2 107.955 107 T/J 4,700 97 B 2,000 759 WAPO Wahana Pronatural Tbk. 75 73 70 70 -5 1,100 77,500 4 40.000 75 J 100 70 T/B 32,700 760 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 188 182 182 -2 25,802,800 4,761,315,700 1,464 62.759 182 T/J 4,183,800 181 B 761,000 761 WEHA WEHA Transportasi Indonesia Tbk. 58 66 58 58 0 9,588,800 599,843,100 1,033 25.319 59 J 97,600 58 T/B 44,900 762 WICO Wicaksana Overseas International Tbk. 570 570 570 570 0 400 228,000 2 29.465 555 J 3,000 0 B 0 763 WIIM Wismilak Inti Makmur Tbk. 384 386 360 364 -20 65,175,000 23,993,119,800 4,891 56.000 364 T/J 61,900 362 B 1,829,500 764 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,250 1,210 1,215 -35 8,497,000 10,400,445,500 1,768 312.297 1,220 J 81,300 1,215 T/B 4,700 765 WINS Wintermar Offshore Marine Tbk. 95 96 95 96 1 90,200 8,601,500 12 25.962 97 J 20,000 95 B 70,900 766 WOMF Wahana Ottomitra Multiartha Tbk. 218 218 216 216 -2 109,400 23,647,400 23 32.746 218 J 71,000 216 T/B 38,800 767 WOOD Integra Indocabinet Tbk. 432 436 426 426 -6 25,316,700 10,908,476,000 2,179 163.846 428 J 590,700 426 T/B 309,700 768 WOWS Ginting Jaya Energi Tbk. 71 73 68 69 -2 9,792,300 680,811,800 824 15.333 70 J 710,500 69 T/B 587,600 769 WSBP Waskita Beton Precast Tbk. 166 167 161 163 -3 31,486,900 5,160,319,000 1,900 33.265 164 J 788,100 163 T/B 855,500 770 WSKT Waskita Karya (Persero) Tbk. 730 730 700 715 -15 45,591,700 32,600,690,500 3,620 192.982 715 T/J 743,000 710 B 299,200 771 WTON Wijaya Karya Beton Tbk. 254 254 246 248 -6 9,903,600 2,468,205,600 984 42.034 250 J 380,700 248 T/B 519,200 772 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,063 1,064 1,064 1,064 1 100 106,400 1 105.035 1,064 T/J 4,900 1,063 B 5,000 773 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 781 0 0 781 0 0 0 0 77.866 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 803 801 801 801 -2 1,000 801,000 1 80.261 0 J 0 0 B 0 776 XBID Reksa Dana Indeks Batavia IDX30 ETF 440 0 0 440 0 0 0 0 79.422 0 J 0 0 B 0 777 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 427 0 0 427 0 0 0 0 85.400 0 J 0 0 B 0 778 XBLQ Reksa Dana Batavia Smart Liquid ETF 383 0 0 383 0 0 0 0 76.600 411 J 79,800 386 B 100,000 779 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 874 0 0 874 0 0 0 0 87.400 879 J 200 853 B 100,000 780 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 326 0 0 326 0 0 0 0 82.532 0 J 0 0 B 0 781 XCID DIRE Ciptadana Properti Ritel Indonesia 77 76 72 76 -1 2,100 158,000 10 69.091 79 J 5,000 76 T/B 6,200 782 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 82 82 82 82 0 1,400 114,800 3 82.000 84 J 100,000 80 B 100,000 784 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 370 0 0 370 0 0 0 0 74.000 405 J 74,400 383 B 100,000 785 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 390 396 391 396 6 1,600 632,200 3 76.448 402 J 77,700 392 B 100 786 XIIC Reksa Dana Premier ETF Indonesia Consumer 893 0 0 893 0 0 0 0 89.300 916 J 21,000 896 B 200 787 XIID Reksa Dana Indeks Premier ETF Index IDX30 432 432 432 432 0 23,100 9,979,200 2 102.128 440 J 33,200 420 B 100,000 788 XIIF Reksa Dana Premier ETF Indonesia Financial 447 462 460 460 13 700 322,600 4 92.184 460 T/J 800 454 B 300 789 XIIT Reksa Dana Premier ETF IDX30 454 454 444 444 -10 25,900 11,527,400 18 116.842 448 J 400 443 B 2,000 790 XIJI Reksa Dana Syariah Premier ETF JII 552 560 555 560 8 1,100 611,500 4 82.718 571 J 29,600 554 B 13,000 791 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 97 97 96 96 -1 400 38,600 4 96.000 107 J 20,800 96 T/B 800 792 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 228 0 0 228 0 0 0 0 92.308 227 J 100 213 B 100,000 793 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 141 141 139 139 -2 2,200 307,200 3 86.875 154 J 69,300 134 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 0 B 0 795 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 525 529 524 529 4 1,000 524,500 2 106.012 531 J 800 524 B 100 796 XISI Premier ETF SMinfra18 262 0 0 262 0 0 0 0 85.065 270 J 99,700 254 B 20,000 797 XISR Premier ETF SRI-KEHATI 325 330 328 328 3 10,700 3,523,600 9 111.186 330 J 1,100 326 B 1,500 798 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 381 384 383 383 2 2,000 767,400 2 76.600 0 J 0 364 B 300 799 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo 139 0 0 139 0 0 0 0 77.654 0 J 0 133 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 401 0 0 401 0 0 0 0 80.200 418 J 80,600 398 B 100,000 802 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 120 0 0 120 0 0 0 0 79.470 121 J 210,100 120 B 10,100 803 XPCR Reksa Dana PNM ETF CORE LQ45 763 0 0 763 0 0 0 0 79.396 0 J 0 0 B 0 804 XPDV Reksa Dana Pinnacle Core High Dividend ETF 393 0 0 393 0 0 0 0 78.600 401 J 9,900 0 B 0 805 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 346 0 0 346 0 0 0 0 69.200 358 J 29,000 339 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 87.800 455 J 9,100 424 B 2,100 808 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 412 J 9,700 391 B 9,400 809 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 418 418 418 418 0 100 41,800 1 83.600 418 T/J 200 403 B 4,900 810 XPMI ETF Phillip MSCI Indonesia Equity Index 780 775 775 775 -5 1,800 1,395,000 3 77.500 783 J 100 775 T/B 3,900 811 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 374 0 0 374 0 0 0 0 74.800 362 J 99,700 0 B 0 812 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 406 0 0 406 0 0 0 0 81.200 426 J 1,000 422 B 1,000 813 XSBC Reksa Dana Indeks Simas ETF IDX30 89 0 0 89 0 0 0 0 89.000 89 J 9,800 87 B 10,100 814 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 102 0 0 102 0 0 0 0 107.368 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 76.000 159 J 10,100 157 B 10,100 817 XSSI Reksa Dana Syariah Indeks Simas ETF JII 75 77 75 77 2 3,000 230,400 7 77.000 77 T/J 7,500 76 B 10,100 818 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 558 0 0 558 0 0 0 0 111.600 0 J 0 0 B 0 819 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 2,225,300 111,265,000 102 13.298 50 T/J 2,243,700 0 B 0 820 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 7 9 7 9 2 9,072,800 73,845,600 77 900.000 9 T/J 841,100 8 B 100,000 821 YPAS Yanaprima Hastapersada Tbk 354 372 330 330 -24 200 70,200 2 60.550 352 J 1,000 330 T/B 100 822 YULE Yulie Sekuritas Indonesia Tbk. 240 0 0 240 0 0 0 0 113.861 240 J 200 224 B 1,000 823 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,500 75,000 1 28.960 50 T/J 1,517,800 0 B 0 824 ZINC Kapuas Prima Coal Tbk. 125 126 123 124 -1 480,049,800 59,875,399,300 5,093 442.052 124 T/J 10,570,300 123 B 12,113,200 825 ZONE Mega Perintis Tbk. 382 384 382 384 2 152,200 58,379,800 22 128.859 384 T/J 1,200 382 B 1,000 Total 9,072,976,000 8,309,056,010,200 733,553 6,914,178,900 1,001,144,500 Jakarta, 20 October 2020 Trading Division