List of Securities Quotation: Date: Wednesday, 05 February 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 11,250 11,800 11,250 11,775 525 946,300 11,037,910,000 1,187 956.571 11,775 T/J 34,500 11,750 B 26,400 2 ABBA Mahaka Media Tbk. --U9---2 70 72 60 66 -4 12,400,200 835,858,100 733 115.789 67 J 281,900 66 T/B 6,394,000 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 7,050 J 10,000 5,450 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,465 J 900 1,140 B 100 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,600 1,610 1,590 1,600 0 26,744,700 42,764,075,000 2,401 1,951.220 1,600 T/J 37,780,700 1,595 B 1,009,300 6 ACST Acset Indonusa Tbk. --U6---1 860 865 860 860 0 55,400 47,712,000 15 36.115 860 T/J 1,400 855 B 500 7 ADES Akasha Wira International Tbk. --U5---2 970 970 960 960 -10 5,400 5,188,000 2 49.870 960 T/J 187,400 945 B 600 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,015 1,030 1,015 1,020 5 3,505,200 3,582,211,500 549 801.049 1,025 J 492,100 1,020 T/B 67,100 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,100 9,975 10,000 25 182,100 1,821,687,500 60 430.108 10,025 J 1,500 10,000 T/B 100 10 ADMG Polychem Indonesia Tbk --U3---1 155 152 147 148 -7 940,500 141,112,100 91 13.210 152 J 49,500 148 T/B 4,500 11 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,345 1,295 1,315 45 60,602,000 79,806,211,500 6,685 119.545 1,320 J 651,900 1,315 T/B 2,665,600 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 392 452 392 452 60 412,800 176,127,400 92 410.909 452 T/J 89,400 450 B 30,000 13 AGII Aneka Gas Industri Tbk. --S3---1 570 600 580 590 20 23,500 13,868,000 26 53.636 590 T/J 26,600 575 B 700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 147 152 141 150 3 3,878,400 572,891,400 657 245.066 150 T/J 232,900 149 B 45,300 15 AGRS Bank IBK Indonesia Tbk. --U8---2 148 155 148 152 4 32,700 5,067,500 5 138.182 156 J 1,400 152 T/B 19,900 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 57 59 56 56 -1 202,900 11,460,200 48 211.138 57 J 29,000 56 T/B 38,900 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 200 10,000 2 75.893 50 T/J 6,653,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 420 J 3,500 336 B 3,000 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,200 3,250 3,170 3,230 30 15,749,800 50,567,671,000 1,962 2,574.300 3,230 T/J 922,700 3,200 B 45,300 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 422 498 440 454 32 30,100 13,388,200 13 227.000 454 T/J 2,500 440 B 3,600 23 ALDO Alkindo Naratama Tbk. --U3---2 420 430 392 430 10 47,100 19,065,400 9 315.150 428 J 200 400 B 16,600 24 ALKA Alakasa Industrindo Tbk --U3---2 334 350 350 350 16 100 35,000 1 58.923 330 J 2,100 270 B 500 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 274 320 276 320 46 2,900 896,400 6 49.231 320 T/J 1,000 280 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 390 388 388 388 -2 24,271,600 9,417,380,800 28 193.849 400 J 25,600 372 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 304 J 3,700 300 B 400 28 AMAR Bank Amar Indonesia Tbk. --U8---2 424 472 428 434 10 1,064,700 476,200,800 559 249.425 436 J 4,200 434 T/B 41,000 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,180 3,260 -40 27,300 89,311,000 14 133.061 3,330 J 100 3,260 T/B 4,300 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 404 402 390 402 -2 15,200 6,044,400 5 314.062 404 J 38,100 402 T/B 2,800 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,590 2,580 2,510 2,510 -80 375,000 949,691,000 235 132.105 2,520 J 8,800 2,510 T/B 13,600 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 810 815 810 810 0 8,000 6,486,500 11 2,066.907 825 J 2,100 800 B 900 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 456,000 22,800,000 27 125.000 50 T/J 17,129,300 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 0 0 860 0 0 0 0 71.667 860 J 91,200 855 B 1,500 35 ANTM Aneka Tambang Tbk. --S2XXO1 730 735 715 725 -5 28,225,000 20,445,265,000 3,053 478.011 725 T/J 2,639,700 720 B 1,295,800 36 APEX Apexindo Pratama Duta Tbk. --U2---2 236 234 232 234 -2 1,900 444,200 3 14.981 232 J 4,500 186 B 100 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 705 695 700 0 2,755,500 1,928,933,500 393 744.554 700 T/J 25,300 695 B 269,600 38 APII Arita Prima Indonesia Tbk. --U9---2 164 190 160 188 24 94,300 15,771,900 75 85.455 188 T/J 27,800 187 B 5,000 39 APLI Asiaplast Industries Tbk. --U3---1 166 174 158 166 0 156,800 25,470,500 26 138.333 166 T/J 42,000 165 B 30,000 40 APLN Agung Podomoro Land Tbk. --M6K--1 151 157 151 153 2 17,306,700 2,646,748,400 867 41.918 153 T/J 1,182,900 152 B 1,215,300 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 740 735 730 735 -5 11,400 8,372,000 5 49.000 735 T/J 8,700 690 B 100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,990 1,995 1,970 1,995 5 1,486,700 2,948,044,000 1,200 845.339 1,995 T/J 8,000 1,900 B 200 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --S3---1 430 468 430 452 22 638,800 283,968,800 117 3,072.113 456 J 243,900 452 T/B 4,500 47 ARTA Arthavest Tbk --U9---2 362 360 360 360 -2 100 36,000 1 208.829 360 T/J 2,200 300 B 600 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 100 5,000 1 12.251 50 T/J 161,470,100 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,600 3,340 3,450 -50 18,700 62,788,000 29 2,613.636 3,450 T/J 200 3,400 B 1,000 50 ASBI Asuransi Bintang Tbk. --U8---2 294 298 298 298 4 1,400 417,200 1 226.220 292 J 100 242 B 1,000 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,100 J 100 1,000 B 1,300 52 ASGR Astra Graphia Tbk. --U9---1 950 950 940 940 -10 109,500 102,987,500 25 194.891 950 J 1,100 940 T/B 69,100 53 ASII Astra International Tbk. --S4BXO1 6,400 6,500 6,300 6,400 0 32,227,100 206,573,352,500 5,010 4,576.757 6,425 J 49,900 6,400 T/B 189,500 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 121 119 120 0 28,800 3,470,900 19 80.000 120 T/J 58,600 119 B 800 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,345 1,335 1,345 0 129,800 174,126,000 63 2,490.741 1,350 J 15,100 1,335 B 6,700 56 ASRI Alam Sutera Realty Tbk. --S6---1 185 189 185 189 4 3,913,600 733,490,100 452 180.000 189 T/J 9,996,100 188 B 161,100 57 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,010 J 100 1,825 B 400 58 ASSA Adi Sarana Armada Tbk. --S7K--1 545 575 545 570 25 6,201,900 3,468,200,500 252 146.154 570 T/J 662,300 565 B 246,000 59 ATIC Anabatic Technologies Tbk. --U9---1 685 0 0 685 0 0 0 0 97.857 650 J 200 570 B 800 60 AUTO Astra Otoparts Tbk. --M4---1 1,185 1,205 1,180 1,180 -5 574,600 687,228,500 184 1,067.197 1,195 J 11,000 1,180 T/B 62,600 61 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 400 20,000 2 57.388 50 T/J 39,947,300 0 B 0 62 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 246 310 0 22,300 6,905,600 6 228.555 0 J 0 308 B 500,000 63 BAJA Saranacentral Bajatama Tbk. --U3---2 72 75 71 73 1 782,900 56,992,600 122 29.200 73 T/J 119,700 72 B 28,000 64 BALI Bali Towerindo Sentra Tbk. --U7---2 840 880 800 865 25 10,000 8,610,000 13 1,081.250 865 T/J 13,500 800 B 1,400 65 BAPA Bekasi Asri Pemula Tbk. --U6---1 55 54 51 53 -2 32,023,000 1,697,205,200 19 35.333 54 J 62,500 53 T/B 2,100 66 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 500 25,000 3 33.333 50 T/J 71,602,400 0 B 0 67 BATA Sepatu Bata Tbk. --U4---1 615 610 590 610 -5 50,100 29,562,000 3 7,911.803 610 T/J 8,400 590 B 100 68 BAYU Bayu Buana Tbk --U9---2 1,040 1,170 1,060 1,165 125 1,400 1,534,500 5 143.701 1,145 J 22,400 1,045 B 400 69 BBCA Bank Central Asia Tbk. --S8B3O1 33,000 33,900 33,250 33,650 650 24,600,500 823,828,570,000 9,904 19,228.571 33,650 T/J 446,000 33,575 B 700 70 BBHI Bank Harda Internasional Tbk. --U8---2 110 109 101 109 -1 200,600 21,063,200 7 87.200 108 J 50,000 105 B 102,300 71 BBKP Bank Bukopin Tbk. --S8---1 214 218 208 208 -6 7,552,900 1,594,611,400 526 61.705 210 J 8,400 208 T/B 2,563,300 72 BBLD Buana Finance Tbk. --U8---2 420 424 424 424 4 200 84,800 2 168.505 446 J 400 422 B 400 73 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 0 J 0 1,755 B 100 74 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,350 7,425 7,250 7,425 75 16,080,700 118,011,770,000 3,561 35.712 7,425 T/J 247,200 7,375 B 7,100 75 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,560 4,580 4,510 4,560 0 91,267,300 414,805,882,000 7,407 5,211.429 4,560 T/J 7,356,500 4,550 B 2,600 76 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 500 25,000 1 21.739 50 T/J 1,868,700 0 B 0 77 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,840 1,865 1,795 1,805 -35 14,460,200 26,382,851,000 3,874 235.435 1,810 J 164,100 1,805 T/B 695,000 78 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 290 270 290 8 30,700 8,889,200 13 295.256 290 T/J 102,600 270 B 8,000 79 BCAP MNC Kapital Indonesia Tbk. --S8---1 143 149 142 145 2 7,542,000 1,119,690,800 5,771 411.208 145 T/J 26,700 144 B 30,000 80 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 81 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 25,100 1,255,000 11 45.455 50 T/J 1,081,400 0 B 0 82 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,430 3,480 3,420 3,460 30 1,245,800 4,296,217,000 646 1.954 3,470 J 8,400 3,460 T/B 25,400 83 BEEF Estika Tata Tiara Tbk. --S1---2 356 370 358 368 12 631,200 230,261,000 203 108.235 370 J 129,000 368 T/B 109,400 84 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 11,900 595,000 3 217.306 50 T/J 396,882,000 0 B 0 85 BELL Trisula Textile Industries Tbk. --U4---2 555 555 555 555 0 35,600 19,758,000 15 370.000 555 T/J 75,400 550 B 62,700 86 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 162 169 164 164 2 8,681,000 1,437,823,300 705 96.471 165 J 146,800 164 T/B 1,229,800 87 BFIN BFI Finance Indonesia Tbk. --S8---2 545 550 545 545 0 48,900 26,677,000 20 2,792.867 545 T/J 19,900 540 B 15,200 88 BGTG Bank Ganesha Tbk. --U8---2 52 53 51 52 0 1,846,200 95,840,300 280 50.485 53 J 604,500 52 T/B 21,100 89 BHIT MNC Investama Tbk. --S9---1 61 63 61 62 1 6,721,300 419,090,000 1,088 181.313 63 J 1,788,100 62 T/B 1,467,700 90 BIKA Binakarya Jaya Abadi Tbk. --U6---2 185 195 187 195 10 2,600 493,000 6 19.500 190 J 3,800 169 B 300 91 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 500 25,000 1 12.286 50 T/J 281,600 0 B 0 92 BINA Bank Ina Perdana Tbk. --U8---1 865 900 865 885 20 76,600 67,412,000 27 500.011 885 T/J 9,400 865 B 102,600 93 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 50,100 2,505,000 2 35.714 50 T/J 39,075,900 0 B 0 94 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,092,700 0 B 0 95 BIRD Blue Bird Tbk. --S7---1 2,460 2,500 2,450 2,460 0 1,641,300 4,059,041,000 363 37.846 2,470 J 50,500 2,460 T/B 3,700 96 BISI BISI International Tbk. --U1---1 990 995 970 995 5 45,200 44,352,500 48 497.500 995 T/J 51,000 970 B 4,700 97 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,005 1,015 990 995 -10 5,547,000 5,542,161,000 1,196 165.833 1,000 J 212,400 995 T/B 47,800 98 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 645 625 640 10 8,157,700 5,194,426,500 1,329 148.837 645 J 1,715,300 640 T/B 958,900 99 BKDP Bukit Darmo Property Tbk --U6---2 55 66 54 59 4 11,700 719,200 10 49.167 59 T/J 100 57 B 50,000 100 BKSL Sentul City Tbk. --S6K--1 57 59 56 56 -1 77,207,800 4,441,726,400 1,571 3.870 57 J 1,502,300 56 T/B 14,583,900 101 BKSW Bank QNB Indonesia Tbk. --U8---2 164 164 164 164 0 100 16,400 1 376.319 163 J 1,000 157 B 100 102 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 201,235,000 0 B 0 103 BLTZ Graha Layar Prima Tbk. --U9---2 4,200 0 0 4,200 0 0 0 0 280.000 3,600 J 1,300 3,160 B 100 104 BLUE Berkah Prima Perkasa Tbk. --U9---2 520 530 510 525 5 185,100 96,441,000 225 403.846 525 T/J 300 520 B 11,200 105 BMAS Bank Maspion Indonesia Tbk. --U8---2 226 228 220 220 -6 13,700 3,045,000 24 68.750 220 T/J 9,600 216 B 600 106 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,525 7,700 7,550 7,700 175 65,105,600 498,121,530,000 5,902 2,320.207 7,700 T/J 6,997,800 7,675 B 505,800 107 BMSR Bintang Mitra Semestaraya Tbk --U9---1 90 94 85 87 -3 422,800 37,325,600 41 17.400 88 J 5,900 87 T/B 76,700 108 BMTR Global Mediacom Tbk. --S9K--1 334 344 334 340 6 13,166,600 4,475,224,400 1,067 276.738 342 J 797,900 340 T/B 838,900 109 BNBA Bank Bumi Arta Tbk. --U8---1 312 312 308 310 -2 64,800 20,088,200 24 193.750 312 J 83,700 310 T/B 2,200 110 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 20,300 1,015,000 2 0.172 50 T/J 63,943,300 0 B 0 111 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 915 895 900 0 467,200 423,316,000 198 6.645 905 J 44,400 900 T/B 137,200 112 BNII Bank Maybank Indonesia Tbk. --M8---1 200 202 200 200 0 215,100 43,021,400 27 2.383 202 J 75,300 200 T/B 313,900 113 BNLI Bank Permata Tbk. --M8K--1 1,180 1,200 1,175 1,200 20 19,359,800 22,960,292,000 795 13.065 1,200 T/J 658,700 1,195 B 85,200 114 BOGA Bintang Oto Global Tbk. --U9K--2 1,570 1,575 1,565 1,570 0 1,307,400 2,052,625,500 184 1,524.272 1,570 T/J 48,000 1,565 B 301,000 115 BOLA Bali Bintang Sejahtera Tbk. --U9---2 268 268 254 260 -8 17,800 4,636,200 32 148.571 262 J 100 260 T/B 4,000 116 BOLT Garuda Metalindo Tbk. --U4---2 830 835 830 835 5 111,800 92,987,500 133 151.818 835 T/J 4,600 830 B 700 117 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 131 139 126 127 -4 1,585,200 210,192,200 363 31.750 128 J 33,400 127 T/B 46,100 118 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,600 1,225 B 124,000 119 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 120 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 90 85 90 0 22,600 1,988,900 8 90.000 90 T/J 61,300 89 B 7,500 121 BRAM Indo Kordsa Tbk. --U4---1 7,000 7,000 6,500 6,500 -500 200 1,350,000 2 252.972 7,000 J 200 6,500 T/B 1,000 122 BRIS Bank BRIsyariah Tbk. --M8---1 310 314 310 312 2 1,109,600 345,548,800 200 61.176 312 T/J 184,700 310 B 21,600 123 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 17,152,400 857,620,000 37 7.874 50 T/J 16,300,000 0 B 0 124 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,040 J 10,400 925 B 2,100 125 BRPT Barito Pacific Tbk. --S3XXO1 1,270 1,280 1,225 1,280 10 54,192,400 68,462,569,000 4,137 500.528 1,280 T/J 3,596,900 1,250 B 100 126 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,150 1,165 1,120 1,160 10 6,800,200 7,795,478,500 1,631 227.226 1,160 T/J 107,500 1,150 B 1,100 127 BSIM Bank Sinarmas Tbk. --U8---1 505 510 496 510 5 1,000 506,600 7 347.840 510 T/J 108,100 496 B 800 128 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 1,845 1,845 1,845 -45 600 1,107,000 1 94.615 1,850 J 4,100 1,505 B 100 129 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 130 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 39,682,200 0 B 0 131 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 132 BTON Betonjaya Manunggal Tbk. --U3---2 191 191 190 190 -1 19,100 3,634,100 11 634.539 190 T/J 11,100 188 B 13,000 133 BTPN Bank BTPN Tbk. --U8---1 2,940 2,980 2,910 2,980 40 15,200 44,758,000 25 576.891 2,960 J 17,000 2,920 B 2,300 134 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,680 4,850 4,700 4,810 130 5,326,400 25,503,637,000 3,119 493.333 4,820 J 13,700 4,810 T/B 19,700 135 BUDI Budi Starch & Sweetener Tbk. --U5---1 97 99 97 98 1 897,900 87,989,300 34 53.114 98 T/J 10,000 97 B 296,900 136 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,375 1,375 1,375 -25 2,000 2,750,000 3 233.051 1,380 J 2,000 1,110 B 100 137 BULL Buana Lintas Lautan Tbk. --S7---1 178 180 175 175 -3 7,330,900 1,298,137,800 163 17.113 176 J 1,800 175 T/B 117,400 138 BUMI Bumi Resources Tbk. --U2---2 53 56 50 51 -2 438,410,500 23,116,611,300 3,190 2.960 52 J 7,970,600 51 T/B 52,826,800 139 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 55 52 55 0 16,900 895,600 12 42.308 55 T/J 4,200 54 B 10,000 140 BVIC Bank Victoria International Tbk. --U8---1 70 73 65 66 -4 3,929,100 261,468,300 193 62.410 67 J 3,700 66 T/B 30,400 141 BWPT Eagle High Plantations Tbk. --U1---1 116 134 116 131 15 77,558,100 9,918,186,700 4,563 28.651 132 J 310,800 131 T/B 893,100 142 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 15,200 15,200 0 200 3,040,000 2 262.069 15,200 T/J 29,800 12,275 B 100 143 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 58 61 57 58 0 3,565,600 210,111,700 3,478 34.524 58 T/J 25,000 57 B 249,300 144 CAMP Campina Ice Cream Industry Tbk. --U5---1 310 318 302 312 2 844,800 260,034,600 136 94.545 312 T/J 6,600 310 B 200 145 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 158 J 600 109 B 1,000 146 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 90 92 85 86 -4 3,657,500 314,156,800 286 49.143 88 J 102,500 86 T/B 100 147 CASA Capital Financial Indonesia Tbk. --U8---2 418 416 400 416 -2 200,100 83,240,000 3 759.998 416 T/J 773,100 410 B 20,000 148 CASS Cardig Aero Services Tbk. --U7---2 500 560 496 496 -4 700 374,100 6 124.000 496 T/J 2,900 486 B 100 149 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 262 256 256 0 1,048,400 270,605,200 96 102.400 258 J 9,500 256 T/B 42,900 150 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,595 1,610 1,555 1,560 -35 17,300 27,340,000 27 322.314 1,590 J 200 1,560 T/B 500 151 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 67 70 67 68 1 962,500 65,728,200 63 435.200 69 J 159,900 68 T/B 5,100 152 CFIN Clipan Finance Indonesia Tbk. --U8---1 250 256 248 256 6 7,231,500 1,803,731,600 96 20.032 256 T/J 2,490,000 254 B 300 153 CINT Chitose Internasional Tbk. --U5---2 264 274 256 268 4 144,000 38,194,000 25 81.212 270 J 1,100 258 B 4,300 154 CITA Cita Mineral Investindo Tbk. CRU2---2 1,700 1,900 1,795 1,890 190 51,700 94,796,000 23 6,858.263 2,000 J 18,900 1,890 T/B 3,200 155 CITY Natura City Developments Tbk. --U6---1 79 85 64 68 -11 291,700 21,312,600 130 56.667 68 T/J 10,000 67 B 2,500 156 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 157 CLAY Citra Putra Realty Tbk. --U9---2 2,700 2,900 2,620 2,900 200 1,922,600 5,226,563,000 615 1,611.111 3,000 J 3,000 2,650 B 1,600 158 CLEO Sariguna Primatirta Tbk. --M5K--1 484 490 480 488 4 5,835,400 2,836,887,800 437 2,121.739 488 T/J 73,800 482 B 50,800 159 CLPI Colorpak Indonesia Tbk. --U9---2 735 740 725 735 0 33,300 24,258,000 19 367.500 740 J 52,000 730 B 200 160 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,975 2,000 1,900 1,940 -35 13,200 25,454,000 7 185.635 1,940 T/J 81,900 1,805 B 1,000 161 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 162 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 124,857,500 0 B 0 163 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 164 CNTX Century Textile Industry Tbk. --U4---2 344 0 0 344 0 0 0 0 625.455 322 J 400 262 B 100 165 COCO Wahana Interfood Nusantara Tbk. --U5---2 850 855 845 855 5 9,500 8,083,500 8 431.818 855 T/J 600 850 B 1,500 166 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 7,051,800 0 B 0 167 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,250 6,775 6,300 6,775 525 6,009,300 39,363,465,000 2,648 30,855.764 6,775 T/J 2,745,000 6,750 B 100 168 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 200 10,000 2 40.000 50 T/J 15,833,200 0 B 0 169 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 88,371,500 0 B 0 170 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 0 0 438 0 0 0 0 221.028 446 J 100,000 402 B 1,000 171 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 83 92 78 80 -3 324,100 25,705,400 69 26.667 80 T/J 44,300 78 B 27,100 172 CSRA Cisadane Sawit Raya Tbk. --U1---2 655 675 610 640 -15 7,275,400 4,688,916,000 1,268 512.000 640 T/J 272,000 635 B 52,500 173 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,380 B 100 174 CTRA Ciputra Development Tbk. --S6XXO1 895 920 895 900 5 24,513,400 22,155,017,000 2,527 201.505 905 J 267,900 900 T/B 326,200 175 CTTH Citatah Tbk. --U2---2 51 59 55 57 6 852,900 47,767,100 105 2.400 57 T/J 32,900 56 B 11,200 176 DART Duta Anggada Realty Tbk. --U6---1 320 320 246 320 0 600 155,000 2 59.156 322 J 5,100 264 B 300 177 DAYA Duta Intidaya Tbk. --U9---2 262 270 262 270 8 9,300 2,508,600 5 150.754 278 J 500 270 T/B 1,000 178 DEAL Dewata Freightinternational Tbk. --U7---2 114 116 104 106 -8 7,475,500 816,483,800 1,010 70.667 107 J 14,200 106 T/B 290,500 179 DEFI Danasupra Erapacific Tbk. --U8---2 1,895 1,900 1,880 1,900 5 66,600 125,867,000 65 3,813.576 1,905 J 900 1,900 T/B 700 180 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,000 500,000 1 16.496 50 T/J 104,962,500 0 B 0 181 DFAM Dafam Property Indonesia Tbk. --U9---2 386 386 380 380 -6 59,400 22,789,800 42 330.435 384 J 6,500 380 T/B 13,000 182 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 14,928,600 0 B 0 183 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 2,020 J 300 1,700 B 1,200 184 DILD Intiland Development Tbk. --U6---1 292 292 278 280 -12 3,836,300 1,079,313,800 329 48.792 284 J 53,000 280 T/B 281,400 185 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,600 2,680 2,600 2,610 10 7,500 19,581,000 16 88.475 2,610 T/J 2,700 2,480 B 1,500 186 DKFT Central Omega Resources Tbk. --S2---2 134 135 120 121 -13 11,056,300 1,391,904,000 1,050 310.814 122 J 53,500 121 T/B 540,600 187 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,500 6,500 6,500 0 2,100 13,650,000 5 38,854.683 6,500 T/J 5,700 6,475 B 100 188 DMAS Puradelta Lestari Tbk. --M6K--1 264 274 266 268 4 23,525,300 6,343,135,000 1,063 127.619 270 J 65,100 268 T/B 592,500 189 DMMX Digital Mediatama Maxima Tbk. --U9---2 208 214 204 208 0 1,430,000 294,834,000 45 90.435 208 T/J 180,900 204 B 26,000 190 DMND Diamond Food Indonesia Tbk. --U5---1 1,080 1,140 980 1,000 -80 924,600 996,687,000 754 109.290 1,000 T/J 20,700 995 B 2,800 191 DNAR Bank Oke Indonesia Tbk. --U8---1 200 138 138 138 -62 100 13,800 1 125.455 264 J 100 157 B 100 192 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 400 1,280,000 2 2,810.987 3,200 T/J 1,600 3,150 B 1,000 193 DOID Delta Dunia Makmur Tbk. --S2---1 212 228 214 214 2 8,289,600 1,824,077,200 948 289.722 216 J 3,300 214 T/B 561,800 194 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 282 282 282 0 200 56,400 2 91.624 282 T/J 6,000 252 B 200 195 DPUM Dua Putra Utama Makmur Tbk. --U9---1 100 100 100 100 0 3,100,000 310,000,000 8 18.182 105 J 5,000 100 T/B 900,300 196 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 98 95 98 0 57,000 5,534,000 14 55.774 96 J 100,000 91 B 12,000 197 DSNG Dharma Satya Nusantara Tbk. --S1---1 414 438 412 438 24 1,326,300 559,377,800 101 118.378 438 T/J 64,700 430 B 4,000 198 DSSA Dian Swastatika Sentosa Tbk --U2---1 12,775 14,250 12,775 13,875 1,100 400 5,490,000 4 925.000 13,900 J 600 11,200 B 100 199 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,200 1,200 0 16,800 20,160,000 6 237.624 1,200 T/J 99,400 1,175 B 500 200 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,880 J 1,100 3,760 B 100 201 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,200 2,200 0 500 1,100,000 4 809.802 2,200 T/J 29,300 2,190 B 11,500 202 DWGL Dwi Guna Laksana Tbk. --U9---2 190 210 154 196 6 87,800 16,862,000 51 130.667 196 T/J 19,700 160 B 1,400 203 DYAN Dyandra Media International Tbk. --S9---1 67 71 66 66 -1 1,093,400 73,649,100 145 18.857 66 T/J 194,200 65 B 1,557,300 204 EAST Eastparc Hotel Tbk. --S9---2 86 101 85 94 8 16,868,700 1,591,891,300 3,305 70.677 94 T/J 310,900 93 B 2,369,300 205 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,000 J 10,000 865 B 4,000 206 EKAD Ekadharma International Tbk. --U3---1 1,065 1,100 1,075 1,090 25 59,500 64,366,500 80 2,767.059 1,090 T/J 800 1,080 B 1,600 207 ELSA Elnusa Tbk. --S2K--1 258 260 254 256 -2 15,429,600 3,960,027,800 992 64.000 258 J 707,900 256 T/B 1,727,400 208 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 709,609,200 0 B 0 209 EMDE Megapolitan Developments Tbk. --U6---2 212 208 208 208 -4 20,000 4,160,000 2 83.200 210 J 100,000 202 B 20,000 210 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,800 5,300 5,300 5,300 -500 300 1,590,000 3 736.111 5,300 T/J 5,000 5,175 B 500 211 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 126,100 6,305,000 14 4.169 50 T/J 28,978,500 0 B 0 212 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 213 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 1,940 J 300 1,725 B 200 214 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,585 1,610 1,570 1,575 -10 5,878,500 9,332,323,000 1,480 157.500 1,580 J 79,600 1,575 T/B 240,300 215 ERTX Eratex Djaja Tbk. --U4---2 124 130 120 125 1 1,200 151,900 6 53.053 125 T/J 29,000 115 B 10,000 216 ESIP Sinergi Inti Plastindo Tbk. --U3---2 185 195 150 150 -35 127,800 21,195,000 43 92.025 171 J 39,800 150 T/B 19,000 217 ESSA Surya Esa Perkasa Tbk. --S2K--1 222 234 222 232 10 5,839,200 1,334,369,600 427 431.941 234 J 188,100 232 T/B 154,200 218 ESTI Ever Shine Tex Tbk. --U4---1 52 51 50 51 -1 148,000 7,435,700 20 20.481 51 T/J 43,200 50 B 183,600 219 ETWA Eterindo Wahanatama Tbk --U3---1 58 60 57 57 -1 64,000 3,754,600 20 4.694 59 J 6,100 57 T/B 10,300 220 EXCL XL Axiata Tbk. --S7BXO1 2,840 2,910 2,830 2,890 50 25,188,300 72,271,710,000 5,067 146.670 2,890 T/J 1,122,100 2,880 B 55,100 221 FAST Fast Food Indonesia Tbk. --U9---2 2,210 2,210 2,210 2,210 0 100 221,000 1 3,475.662 2,400 J 100 2,220 B 600 222 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,250 J 300 7,200 B 100 223 FILM MD Pictures Tbk. --U9---1 212 232 210 214 2 18,089,300 4,022,906,200 2,876 101.905 216 J 67,700 214 T/B 365,300 224 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 225 FIRE Alfa Energi Investama Tbk. --U2---2 172 177 153 156 -16 4,999,800 815,704,100 1,081 31.200 157 J 3,500 156 T/B 52,100 226 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 2,680 J 1,000 2,040 B 100 227 FITT Hotel Fitra International Tbk. --U9---2 76 85 67 74 -2 116,100 8,313,600 59 72.549 74 T/J 200 70 B 2,300 228 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 356 B 1,100 229 FOOD Sentra Food Indonesia Tbk. --S5---2 100 102 90 100 0 68,500 6,816,100 26 74.074 100 T/J 156,900 99 B 23,700 230 FORU Fortune Indonesia Tbk --U9---2 106 0 0 106 0 0 0 0 81.538 106 J 500 89 B 2,200 231 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 500 25,000 2 22.727 50 T/J 12,610,000 0 B 0 232 FPNI Lotte Chemical Titan Tbk. --U3---2 82 88 81 84 2 459,600 37,744,800 68 25.479 84 T/J 167,100 83 B 600 233 FREN Smartfren Telecom Tbk. --U7---1 96 114 96 112 16 222,798,500 23,815,906,000 9,395 6.222 113 J 396,600 112 T/B 884,300 234 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 108 104 107 2 80,400 8,475,000 19 97.273 107 T/J 66,000 104 B 39,100 235 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 1,856,600 0 B 0 236 GDST Gunawan Dianjaya Steel Tbk. --U3---2 73 75 70 72 -1 908,500 65,649,900 161 45.000 73 J 80,700 71 B 20,000 237 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 1,950 J 200 1,710 B 600 238 GEMA Gema Grahasarana Tbk. --U9---2 366 366 366 366 0 10,000 3,660,000 1 813.333 366 T/J 15,000 310 B 26,500 239 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 240 GGRM Gudang Garam Tbk. --M5B3O1 55,675 56,725 55,800 56,225 550 781,500 43,930,570,000 2,189 2,194.146 56,225 T/J 155,900 56,100 B 500 241 GGRP Gunung Raja Paksi Tbk. --U3---2 460 460 450 450 -10 9,900 4,523,000 9 53.571 490 J 600 450 T/B 11,900 242 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,170 1,430 1,170 1,360 190 4,100 5,140,000 14 116.239 1,360 T/J 5,800 1,250 B 10,000 243 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 386 394 374 380 -6 12,752,800 4,873,690,200 1,660 51.082 380 T/J 361,700 378 B 214,900 244 GJTL Gajah Tunggal Tbk. --S4---1 484 492 484 492 8 2,389,400 1,166,541,200 279 96.592 492 T/J 9,500 490 B 19,900 245 GLOB Global Teleshop Tbk. --U9---2 368 388 382 382 14 800 306,800 4 33.217 378 J 4,900 352 B 100 246 GLVA Galva Technologies Tbk. --U9---2 274 274 250 250 -24 150,000 39,679,600 40 110.619 250 T/J 8,700 248 B 10,000 247 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 109 113 105 108 -1 4,416,100 480,512,500 419 27.000 109 J 4,600 108 T/B 15,300 248 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,500 17,200 17,200 17,200 -300 1,000 17,200,000 1 2,991.304 17,500 J 18,800 14,100 B 100 249 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 222 222 222 2 51,000 11,322,000 4 131.361 224 J 100 222 T/B 49,000 250 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 251 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,325 1,320 1,310 1,320 -5 156,500 205,766,500 64 102.724 1,320 T/J 2,600 1,315 B 1,000 252 GPRA Perdana Gapuraprima Tbk. --U6---1 60 61 50 57 -3 2,352,900 137,984,500 122 24.587 58 J 59,900 57 T/B 25,000 253 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 254 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 117 J 40,900 85 B 500 255 GTBO Garda Tujuh Buana Tbk --U2---2 125 0 0 125 0 0 0 0 108.696 124 J 100 111 B 2,600 256 GWSA Greenwood Sejahtera Tbk. --U6---1 134 144 134 137 3 80,400 10,776,100 7 54.800 144 J 3,100 137 T/B 34,700 257 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 42,000 2,100,000 161 26.579 50 T/J 2,278,000 0 B 0 258 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,978,100 0 B 0 259 HDFA Radana Bhaskara Finance Tbk. --U8---1 111 0 0 111 0 0 0 0 62.446 146 J 200 122 B 500 260 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 605 580 600 -5 4,500 2,641,500 5 114.286 580 J 18,600 575 B 2,300 261 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 262 HEAL Medikaloka Hermina Tbk. --U9---1 3,340 3,400 3,290 3,400 60 224,800 743,978,000 146 91.892 3,400 T/J 354,000 3,290 B 10,100 263 HELI Jaya Trishindo Tbk. --U7---2 172 171 171 171 -1 222,000 37,962,000 11 155.455 183 J 5,000 169 B 12,500 264 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 830 J 1,000 730 B 100 265 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,110 3,090 3,100 0 22,800 70,683,000 47 948.999 3,150 J 100 3,090 B 6,700 266 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 550 580 550 570 20 130,300 73,286,000 13 876.923 560 J 1,000 430 B 300 267 HKMU HK Metals Utama Tbk. --U9---1 160 163 146 154 -6 4,445,900 683,512,900 396 66.957 156 J 50,000 154 T/B 106,500 268 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,070 2,090 2,020 2,040 -30 37,795,600 77,351,142,000 3,251 10,183.706 2,040 T/J 1,376,800 2,030 B 1,375,800 269 HOKI Buyung Poetra Sembada Tbk. --U5K--1 865 885 850 870 5 24,937,900 21,624,807,500 554 280.645 870 T/J 5,086,900 860 B 70,100 270 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 271 HOTL Saraswati Griya Lestari Tbk. --U9---1 90 101 88 88 -2 43,896,800 3,990,602,500 42 47.568 89 J 100 88 T/B 10,100 272 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,050 1,030 1,050 15 29,432,500 30,611,727,000 663 1,000.000 1,050 T/J 51,600 1,045 B 12,300 273 HRTA Hartadinata Abadi Tbk. --S5---1 280 286 278 280 0 1,771,600 500,709,000 177 93.333 282 J 715,000 280 T/B 8,000 274 HRUM Harum Energy Tbk. --M2K--1 1,290 1,295 1,260 1,290 0 552,300 705,393,500 263 24.808 1,295 J 2,700 1,290 T/B 162,700 275 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 38.462 50 T/J 50,601,600 0 B 0 276 IBFN Intan Baruprana Finance Tbk. --U8---2 360 370 370 370 10 50,000 18,500,000 5 26.157 370 T/J 15,000 334 B 500 277 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,200 J 200 4,190 B 100 278 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,600 11,625 11,450 11,500 -100 2,591,600 29,750,367,500 2,071 426.321 11,500 T/J 598,300 11,475 B 16,200 279 ICON Island Concepts Indonesia Tbk. --U9---2 72 72 71 72 0 45,400 3,268,700 6 138.206 74 J 16,000 72 T/B 6,800 280 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 320 B 1,300 281 IFII Indonesia Fibreboard Industry Tbk. --U3---1 172 183 170 174 2 177,800 30,458,900 100 165.714 174 T/J 14,900 170 B 26,100 282 IFSH Ifishdeco Tbk. --U2---2 488 488 480 488 0 2,000 968,800 5 110.909 488 T/J 46,000 470 B 41,000 283 IGAR Champion Pacific Indonesia Tbk. --U3---1 308 318 308 318 10 5,800 1,801,600 11 207.843 308 J 5,000 292 B 10,400 284 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 285 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 51 52 50 50 -1 7,199,100 361,462,700 276 14.286 51 J 1,532,800 50 T/B 2,005,900 286 IKBI Sumi Indo Kabel Tbk. --U4---2 250 250 250 250 0 100 25,000 1 22.672 264 J 100 250 T/B 100 287 IMAS Indomobil Sukses Internasional Tbk. --M4---1 900 920 885 885 -15 656,700 590,122,500 308 118.812 890 J 25,500 885 T/B 25,800 288 IMJS Indomobil Multi Jasa Tbk. --M8---1 256 256 256 256 0 89,900 23,014,400 13 51.200 256 T/J 33,500 254 B 2,000 289 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,100 1,100 0 194,700 214,170,000 22 289.474 1,100 T/J 41,800 1,095 B 15,600 290 INAF Indofarma (Persero) Tbk. --U5---1 785 815 710 720 -65 3,780,700 2,826,869,000 1,618 288.000 725 J 245,700 720 T/B 67,200 291 INAI Indal Aluminium Industry Tbk. --U3---2 402 420 420 420 18 1,700 714,000 3 153.340 430 J 23,000 420 T/B 3,300 292 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 1 40.650 50 T/J 1,351,800 0 B 0 293 INCI Intanwijaya Internasional Tbk --U3---1 422 424 424 424 2 30,000 12,720,000 1 45.858 424 T/J 22,200 384 B 1,000 294 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,310 3,250 3,300 0 4,691,800 15,432,692,000 1,427 1,346.939 3,310 J 21,400 3,300 T/B 80,900 295 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,750 7,775 7,725 7,750 0 5,380,800 41,689,612,500 3,122 1,326.623 7,750 T/J 927,700 7,725 B 341,800 296 INDO Royalindo Investa Wijaya Tbk. --U6---2 169 173 155 158 -11 1,362,700 220,283,500 514 143.636 160 J 17,500 158 T/B 400 297 INDR Indo-Rama Synthetics Tbk. --U4---1 2,350 2,350 2,000 2,300 -50 48,900 104,529,000 52 309.768 2,300 T/J 300 2,200 B 100 298 INDS Indospring Tbk. --M4---1 2,260 2,270 2,030 2,030 -230 21,800 44,695,000 30 190.312 2,140 J 100 2,030 T/B 10,000 299 INDX Tanah Laut Tbk --U9---2 50 52 51 51 1 2,100 107,200 2 4.080 51 T/J 1,200 50 B 265,000 300 INDY Indika Energy Tbk. --S2K--1 900 945 900 905 5 5,039,800 4,648,656,500 1,265 30.678 910 J 5,100 905 T/B 256,300 301 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,725 6,450 6,575 50 5,434,700 35,799,827,500 3,198 338.801 6,575 T/J 59,200 6,550 B 14,600 302 INOV Inocycle Technology Group Tbk. --M3---2 306 306 302 304 -2 30,800 9,338,200 14 121.600 304 T/J 215,900 302 B 700 303 INPC Bank Artha Graha Internasional Tbk. --U8---1 52 52 50 51 -1 1,098,600 55,858,600 35 0.291 51 T/J 529,600 50 B 2,311,500 304 INPP Indonesian Paradise Property Tbk. --U9---2 795 885 830 865 70 20,700 17,526,500 11 823.810 865 T/J 21,300 855 B 100 305 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,030 4,000 4,020 20 787,500 3,161,963,000 700 1,456.522 4,020 T/J 3,500 4,000 B 200 306 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 850 J 2,000 610 B 2,300 307 INTA Intraco Penta Tbk. --U9---2 466 460 440 460 -6 89,600 40,378,200 11 324.261 460 T/J 30,000 440 B 500 308 INTD Inter Delta Tbk --U9---2 190 220 220 220 30 100 22,000 1 67.754 216 J 4,200 175 B 100 309 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,850 17,875 16,750 17,875 1,025 2,693,600 46,626,722,500 2,995 715.000 17,875 T/J 27,100 17,650 B 6,000 310 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 590 595 555 565 -25 1,409,600 795,399,000 234 34.451 565 T/J 2,004,400 560 B 100 311 IPCM Jasa Armada Indonesia Tbk. --U7---2 167 170 161 161 -6 157,800 25,665,800 49 42.368 168 J 200 161 T/B 5,600 312 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 78 78 78 78 0 3,200 249,600 4 37.143 78 T/J 13,400 77 B 50,100 313 IPTV MNC Vision Networks Tbk. --U9---1 400 406 384 392 -8 11,559,500 4,575,778,600 12,687 163.333 392 T/J 136,400 390 B 216,900 314 IRRA Itama Ranoraya Tbk. --U9---2 685 700 680 700 15 6,814,600 4,707,353,000 607 187.166 700 T/J 597,400 695 B 141,900 315 ISAT Indosat Tbk. --S7K--1 2,190 2,460 2,200 2,400 210 21,444,000 50,848,603,000 5,702 171.429 2,410 J 242,200 2,400 T/B 1,836,700 316 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 155 158 155 155 0 5,651,500 880,672,900 395 52.542 156 J 131,900 155 T/B 547,300 317 ITIC Indonesian Tobacco Tbk. --U5---2 2,320 2,410 2,240 2,300 -20 12,617,900 29,585,982,000 2,041 1,045.455 2,300 T/J 31,400 2,250 B 4,600 318 ITMA Sumber Energi Andalan Tbk. --U9---2 430 460 430 440 10 96,500 42,641,800 58 126.619 440 T/J 5,800 438 B 300 319 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,550 10,375 10,450 300 2,809,900 29,388,017,500 3,080 74.643 10,450 T/J 15,600 10,425 B 4,600 320 JAST Jasnita Telekomindo Tbk. --U7---2 1,515 1,520 1,505 1,505 -10 12,000,000 18,133,065,000 42 611.789 1,510 J 4,000 1,505 T/B 700 321 JAWA Jaya Agra Wattie Tbk. --U1---1 88 0 0 88 0 0 0 0 17.600 87 J 500 86 B 5,600 322 JAYA Armada Berjaya Trans Tbk. --U7---2 85 86 80 83 -2 631,900 52,560,000 57 28.819 85 J 25,000 83 T/B 122,400 323 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 15,600 4,810 B 100 324 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,721,600 0 B 0 325 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 550 550 0 1,398,900 769,395,000 59 311.986 555 J 47,900 452 B 21,100 326 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 488 480 404 436 -52 26,700 11,114,400 7 360.876 436 T/J 6,800 430 B 100 327 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 328 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 845 0 0 845 0 0 0 0 603.571 830 J 700 645 B 100 329 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,480 1,505 1,480 1,495 15 7,572,600 11,322,452,000 1,710 408.693 1,495 T/J 1,359,000 1,490 B 97,400 330 JRPT Jaya Real Property Tbk. --S6K--1 530 540 530 535 5 6,427,200 3,438,568,500 257 514.423 535 T/J 234,500 530 B 1,597,800 331 JSKY Sky Energy Indonesia Tbk. --U4---1 134 143 114 123 -11 15,013,700 1,885,172,100 1,478 61.500 123 T/J 299,300 122 B 71,000 332 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,640 4,720 4,630 4,650 10 4,105,300 19,170,131,000 1,707 274.207 4,660 J 2,200 4,650 T/B 148,700 333 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,030 J 100 820 B 100 334 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 970 5 128,900 124,399,000 9 2,155.556 970 T/J 90,700 965 B 130,200 335 KAEF Kimia Farma (Persero) Tbk. --M5---1 965 985 920 920 -45 4,743,500 4,460,663,000 1,569 920.000 925 J 20,000 920 T/B 25,700 336 KARW ICTSI Jasa Prima Tbk. --U7---2 59 59 56 56 -3 221,300 12,583,500 48 9.480 57 J 126,400 56 T/B 1,055,500 337 KAYU Darmi Bersaudara Tbk. --U9---2 80 82 74 76 -4 10,997,100 846,007,100 799 50.667 77 J 208,300 76 T/B 170,400 338 KBLI KMI Wire & Cable Tbk. --S4K--1 480 484 458 466 -14 4,344,500 2,033,187,400 360 56.623 466 T/J 78,700 464 B 180,000 339 KBLM Kabelindo Murni Tbk. --U4---2 254 254 254 254 0 1,300 330,200 3 8.467 254 T/J 8,000 250 B 600 340 KBLV First Media Tbk. --U9---2 300 300 300 300 0 5,000,000 1,500,000,000 2 79.800 300 T/J 200,000 226 B 3,000 341 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 342 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,075 1,055 1,015 1,015 -60 18,100 18,728,000 5 253.750 1,045 J 1,500 1,015 T/B 7,500 343 KEEN Kencana Energi Lestari Tbk. --S7---1 406 418 400 418 12 3,024,700 1,225,630,200 57 105.556 416 J 43,000 414 B 5,000 344 KEJU Mulia Boga Raya Tbk. --U5---2 815 815 800 800 -15 10,400 8,376,000 23 106.667 810 J 2,100 800 T/B 18,300 345 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 58 59 50 52 -6 590,500 30,901,400 83 1.891 52 T/J 6,000 51 B 352,100 346 KICI Kedaung Indah Can Tbk --U5---1 224 244 220 224 0 6,100 1,360,600 6 47.557 218 J 500 192 B 800 347 KIJA Kawasan Industri Jababeka Tbk. --S6---1 298 300 294 298 0 264,100 78,554,200 45 10.339 298 T/J 98,400 296 B 10,500 348 KINO Kino Indonesia Tbk. --M5---1 2,990 3,010 2,980 2,980 -10 122,400 366,217,000 67 78.421 2,990 J 1,000 2,980 T/B 35,700 349 KIOS Kioson Komersial Indonesia Tbk. --U9---2 234 290 250 270 36 3,400 898,400 7 90.000 270 T/J 4,500 268 B 100 350 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,020 1,995 2,000 0 169,700 339,825,000 76 990.099 2,000 T/J 1,800 1,860 B 100 351 KKGI Resource Alam Indonesia Tbk. --U2---1 214 230 210 222 8 506,400 111,412,000 12 778.947 230 J 107,700 222 T/B 500 352 KLBF Kalbe Farma Tbk. --S5BXO1 1,480 1,485 1,470 1,485 5 14,550,100 21,541,871,500 2,801 14,483.566 1,485 T/J 108,200 1,475 B 828,400 353 KMTR Kirana Megatara Tbk. --U3---2 286 292 288 292 6 400 116,200 4 63.755 292 T/J 38,100 288 B 300 354 KOBX Kobexindo Tractors Tbk. --U9---1 104 110 104 104 0 224,600 23,938,300 67 26.000 105 J 1,700 104 T/B 2,100 355 KOIN Kokoh Inti Arebama Tbk --U9---2 139 141 138 138 -1 3,000,100 414,014,100 2 93.353 139 J 4,900 112 B 300 356 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 720 J 1,000 454 B 2,200 357 KOPI Mitra Energi Persada Tbk. --U7---2 615 615 615 615 0 44,900 27,613,500 6 155.696 615 T/J 300 605 B 7,800 358 KOTA DMS Propertindo Tbk. --U6---1 755 760 750 750 -5 16,618,000 12,611,690,500 44 375.000 755 J 50,000 750 T/B 200 359 KPAL Steadfast Marine Tbk. --U4---1 165 170 160 162 -3 153,100 24,881,100 64 140.870 167 J 30,600 162 T/B 300 360 KPAS Cottonindo Ariesta Tbk. --U5---2 57 62 58 58 1 1,946,300 116,415,300 1,004 34.524 58 T/J 200,800 57 B 186,200 361 KPIG MNC Land Tbk. --S9---2 125 130 125 126 1 12,338,900 1,589,483,400 8,463 271.125 127 J 122,000 126 T/B 3,000 362 KRAH Grand Kartech Tbk. --U4---2 1,600 1,610 1,595 1,610 10 73,100 116,862,500 17 585.455 1,610 T/J 1,500 1,555 B 100 363 KRAS Krakatau Steel (Persero) Tbk. --U3---1 264 268 262 264 0 2,841,600 749,996,000 334 32.821 266 J 113,200 264 T/B 483,000 364 KREN Kresna Graha Investama Tbk. --U9---1 474 478 472 478 4 21,870,800 10,399,577,400 284 4,972.950 478 T/J 261,200 476 B 61,400 365 LAND Trimitra Propertindo Tbk. --U6---2 970 1,000 870 985 15 202,300 190,288,000 42 252.564 985 T/J 13,700 900 B 600 366 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,987,200 0 B 0 367 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 368 LCKM LCK Global Kedaton Tbk. --U7---2 324 322 300 322 -2 100,300 32,290,000 3 154.808 324 J 110,000 320 B 200 369 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 15,869,400 0 B 0 370 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 2,100 12,180,000 3 95.868 6,150 J 13,200 5,800 T/B 496,800 371 LINK Link Net Tbk. --S9---1 3,650 3,700 3,580 3,660 10 789,500 2,885,349,000 392 228.750 3,660 T/J 489,100 3,570 B 1,400 372 LION Lion Metal Works Tbk. --U3---1 410 410 410 410 0 100 41,000 1 256.781 500 J 500 410 T/B 200 373 LMAS Limas Indonesia Makmur Tbk --U9---2 122 136 115 120 -2 18,892,500 2,401,520,600 3,047 37.715 121 J 100 120 T/B 309,200 374 LMPI Langgeng Makmur Industri Tbk. --U5---2 94 94 94 94 0 1,000 94,000 1 13.716 93 J 30,000 87 B 3,100 375 LMSH Lionmesh Prima Tbk. --U3---2 380 380 380 380 0 10,200 3,876,000 4 52.778 380 T/J 36,700 368 B 36,800 376 LPCK Lippo Cikarang Tbk --U6---1 740 765 720 730 -10 912,900 676,336,500 350 82.305 735 J 7,900 730 T/B 52,400 377 LPGI Lippo General Insurance Tbk. --U8---1 3,450 3,700 3,700 3,700 250 1,000,000 3,700,000,000 1 166.292 3,900 J 300 3,010 B 100 378 LPIN Multi Prima Sejahtera Tbk --U4---2 258 260 218 228 -30 4,400 1,057,400 6 104.000 244 J 800 230 B 100 379 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 230 232 0 57,945,800 13,414,407,000 1,524 74.917 232 T/J 285,700 230 B 480,900 380 LPLI Star Pacific Tbk --U9---2 84 79 71 71 -13 11,000 795,900 9 2.190 79 J 900 71 T/B 11,100 381 LPPF Matahari Department Store Tbk. --S9XXO1 2,980 3,220 3,030 3,160 180 10,159,100 31,824,579,000 2,697 71.605 3,180 J 1,200 3,160 T/B 103,500 382 LPPS Lippo Securities Tbk. --U8---2 81 81 74 81 0 400 31,100 4 5.502 81 T/J 2,800 77 B 2,100 383 LRNA Eka Sari Lorena Transport Tbk. --U7---2 185 190 188 188 3 900 169,800 5 20.889 188 T/J 719,400 186 B 2,200 384 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,225 1,165 1,215 55 17,628,000 21,251,583,000 2,209 313.548 1,220 J 153,500 1,215 T/B 16,100 385 LTLS Lautan Luas Tbk. --U9---1 590 615 570 610 20 167,200 98,810,500 34 215.633 610 T/J 48,500 590 B 200 386 LUCK Sentral Mitra Informatika Tbk. --U9---2 630 685 610 675 45 11,062,100 7,315,314,000 4,136 236.014 680 J 143,800 675 T/B 268,800 387 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 50 J 139,408,700 0 B 0 388 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 65,835,800 0 B 0 389 MAIN Malindo Feedmill Tbk. --S3K--1 865 890 865 875 10 2,222,900 1,945,840,500 477 497.159 880 J 123,800 875 T/B 62,500 390 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,373,400 68,670,000 34 6.835 50 T/J 1,483,666,200 0 B 0 391 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 392 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,350 0 0 4,350 0 0 0 0 207.143 4,350 J 201,400 4,030 B 100 393 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 0 0 1,680 0 0 0 0 100.000 1,700 J 1,900 1,600 B 10,700 394 MAPI Mitra Adiperkasa Tbk. --S9K--1 925 955 910 950 25 8,908,000 8,328,102,500 2,104 1,524.513 950 T/J 1,017,800 925 B 156,700 395 MARI Mahaka Radio Integra Tbk. --U9---2 170 170 165 170 0 6,200 1,048,000 4 226.667 170 T/J 79,000 165 B 300 396 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 458 454 458 4 1,042,100 476,499,600 109 916.000 458 T/J 21,700 456 B 18,800 397 MASA Multistrada Arah Sarana Tbk. --U4---1 474 472 466 466 -8 57,100 26,836,200 4 331.342 466 T/J 37,000 368 B 300 398 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 8,100 8,100 8,100 0 100 810,000 1 3,682.873 8,500 J 100 6,600 B 100 399 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,795 1,930 1,795 1,920 125 603,500 1,143,602,500 21 147.692 1,920 T/J 800 1,855 B 600 400 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 416 432 418 428 12 432,500 185,120,600 153 26.750 430 J 20,900 428 T/B 33,700 401 MBTO Martina Berto Tbk. --U5---1 83 81 73 81 -2 1,200 89,100 3 10.946 83 J 21,000 81 T/B 100 402 MCAS M Cash Integrasi Tbk. --S9---2 2,080 2,170 2,080 2,170 90 32,900 70,757,000 24 156.679 2,170 T/J 16,900 2,160 B 5,000 403 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 113 117 112 115 2 381,500 43,480,100 56 103.146 116 J 2,000 115 T/B 30,800 404 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 800 40,000 1 36.232 50 T/J 7,003,300 0 B 0 405 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,170 1,175 1,150 1,170 0 21,829,500 25,422,510,000 1,372 305.091 1,170 T/J 763,800 1,165 B 7,212,200 406 MDKI Emdeki Utama Tbk. --U3---2 167 180 156 167 0 226,300 36,089,700 47 39.081 173 J 600 165 B 100 407 MDLN Modernland Realty Tbk. --S6---1 190 193 186 187 -3 3,158,600 592,731,800 140 55.497 188 J 158,500 187 T/B 73,400 408 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 27,483,400 0 B 0 409 MEDC Medco Energi Internasional Tbk. --S2K--1 690 710 680 710 20 57,465,100 40,022,566,000 3,303 1,250.506 715 J 1,264,000 710 T/B 518,900 410 MEGA Bank Mega Tbk. --U8---1 5,400 5,400 5,075 5,075 -325 16,200 82,990,000 32 3,699.303 5,200 J 700 5,075 T/B 2,400 411 MERK Merck Tbk. --U5---2 2,430 2,450 2,410 2,440 10 4,400 10,663,000 13 6,433.412 2,450 J 200 2,420 B 300 412 META Nusantara Infrastructure Tbk. --U7---1 180 202 175 202 22 947,000 183,147,700 77 61.198 202 T/J 346,500 180 B 100 413 MFIN Mandala Multifinance Tbk. --U8---2 1,335 1,340 1,340 1,340 5 500 670,000 1 1,374.359 1,300 J 13,900 1,100 B 12,100 414 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 428 428 414 414 -14 1,700 717,600 6 207.000 426 J 18,400 414 T/B 100 415 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 416 MGRO Mahkota Group Tbk. --S1K--1 845 850 820 835 -10 1,946,900 1,631,242,000 164 371.111 835 T/J 317,100 825 B 500 417 MICE Multi Indocitra Tbk. --U9---2 340 342 340 342 2 3,500 1,191,400 2 69.796 342 T/J 200 340 B 10,900 418 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,500 J 100 1,040 B 100 419 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,550 2,590 2,520 2,550 0 3,140,200 7,990,609,000 714 150.134 2,550 T/J 31,802,700 2,540 B 1,400 420 MINA Sanurhasta Mitra Tbk. --U9---2 218 0 0 218 0 0 0 0 1,038.095 0 J 0 0 B 0 421 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,661,100 0 B 0 422 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 423 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 100 5,000 1 125.000 50 T/J 19,669,100 0 B 0 424 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 7,600 13,000 B 100 425 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,000 15,450 14,000 15,350 1,350 600 9,065,000 6 97,770.701 15,300 J 100 14,550 B 200 426 MLIA Mulia Industrindo Tbk --U3---2 478 486 480 480 2 6,477,100 3,124,905,800 288 80.167 480 T/J 56,400 478 B 142,900 427 MLPL Multipolar Tbk. --S9---1 65 67 65 65 0 1,500,800 98,987,600 117 7.456 66 J 32,500 65 T/B 151,400 428 MLPT Multipolar Technology Tbk. --U9---1 330 340 330 330 0 220,400 72,733,000 45 68.750 330 T/J 3,100 326 B 600 429 MMLP Mega Manunggal Property Tbk. --S6---2 170 180 167 169 -1 2,241,400 380,728,600 60 28.889 169 T/J 193,600 168 B 10,100 430 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,560 1,580 1,520 1,580 20 21,505,500 33,360,117,000 14,652 175.556 1,580 T/J 736,800 1,575 B 89,300 431 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,035 985 1,035 0 10,200 10,547,000 3 178.448 1,035 T/J 3,100 985 B 19,800 432 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 615 630 610 615 0 631,900 390,933,000 165 41.000 620 J 24,800 615 T/B 167,600 433 MPOW Megapower Makmur Tbk. --U7---2 90 93 87 90 0 629,800 56,677,000 139 45.000 90 T/J 43,100 88 B 99,800 434 MPPA Matahari Putra Prima Tbk. --U9---1 110 115 107 110 0 1,954,500 214,621,100 263 46.248 111 J 185,600 110 T/B 113,100 435 MPRO Maha Properti Indonesia Tbk. --U6---2 1,100 1,150 1,100 1,150 50 400 445,000 3 1,045.455 1,100 J 300 1,000 B 300 436 MRAT Mustika Ratu Tbk. --U5---1 136 137 126 136 0 2,800 375,500 11 20.923 138 J 500 136 T/B 1,600 437 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,140 4,000 3,910 3,910 -230 200,900 803,523,000 8 354.654 3,950 J 100 3,910 T/B 1,700 438 MSIN MNC Studios International Tbk. --M9---2 390 394 388 394 4 78,300 30,688,200 30 78.800 394 T/J 15,500 392 B 20,000 439 MSKY MNC Sky Vision Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 85.526 1,295 J 50,000 1,290 B 300 440 MTDL Metrodata Electronics Tbk. --S9K--1 1,705 1,745 1,700 1,710 5 1,290,500 2,235,927,000 421 3,078.419 1,730 J 28,000 1,710 T/B 600 441 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 127,997,300 0 B 0 442 MTLA Metropolitan Land Tbk. --U6---1 520 0 0 520 0 0 0 0 218.624 525 J 3,900 500 B 50,000 443 MTPS Meta Epsi Tbk. --U7---2 390 480 314 330 -60 40,500 15,700,200 54 103.125 350 J 1,031,500 330 T/B 500 444 MTRA Mitra Pemuda Tbk. --U6---2 258 0 0 258 0 0 0 0 139.459 258 J 4,900 246 B 200 445 MTSM Metro Realty Tbk. --U6---2 199 199 133 195 -4 2,300 384,300 15 49.968 196 J 9,900 161 B 100 446 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 66 67 62 66 0 898,900 58,471,000 92 66.000 66 T/J 100,000 65 B 2,500 447 MYOH Samindo Resources Tbk. --U2---1 1,185 1,185 1,170 1,170 -15 67,400 79,200,000 28 139.356 1,185 J 44,300 1,170 T/B 600 448 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,920 1,900 1,905 0 1,263,400 2,407,487,000 609 9,529.765 1,905 T/J 212,800 1,900 B 160,100 449 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 450 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 451 MYTX Asia Pacific Investama Tbk. --U4---1 59 55 50 52 -7 410,200 21,386,900 41 7.816 52 T/J 48,700 51 B 15,800 452 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 453 NATO Nusantara Properti Internasional Tbk. --U9---2 1,155 1,165 1,155 1,160 5 28,492,300 33,015,787,000 3,058 1,126.214 1,160 T/J 2,000 1,155 B 100,000 454 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 133 0 0 133 0 0 0 0 79.167 140 J 100 125 B 100 455 NFCX NFC Indonesia Tbk. --S9---2 2,900 2,990 2,900 2,920 20 3,000 8,820,000 6 157.838 2,920 T/J 4,500 2,850 B 1,200 456 NICK Charnic Capital Tbk. --U9---2 296 318 282 310 14 600 175,600 4 155.000 310 T/J 15,000 274 B 13,500 457 NIKL Pelat Timah Nusantara Tbk. --U3---1 550 570 498 510 -40 7,418,400 3,899,736,800 1,663 156.923 510 T/J 11,400 505 B 8,600 458 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 459 NIRO City Retail Developments Tbk. --U6---2 145 145 137 137 -8 1,707,000 235,117,200 51 130.476 137 T/J 227,400 135 B 6,100 460 NISP Bank OCBC NISP Tbk. --U8---1 845 845 835 845 0 1,500 1,266,500 2 1,023.945 860 J 3,300 845 T/B 1,900 461 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 400 860 B 1,000 462 NRCA Nusa Raya Cipta Tbk. --U6---1 350 358 350 354 4 41,600 14,638,000 32 41.647 354 T/J 89,400 350 B 91,500 463 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 66,586,000 0 B 0 464 NZIA Nusantara Almazia Tbk. --U6---1 510 510 494 510 0 288,600 143,838,000 51 231.818 540 J 2,600 510 T/B 100 465 OASA Protech Mitra Perkasa Tbk. --U7---2 376 0 0 376 0 0 0 0 197.895 376 J 1,000 350 B 50,000 466 OCAP Onix Capital Tbk. --U9---2 151 191 151 191 40 300 49,300 2 95.500 181 J 3,000 100 B 2,200 467 OKAS Ancora Indonesia Resources Tbk. --U9---2 170 195 147 170 0 381,200 64,694,200 135 425.330 170 T/J 430,800 164 B 100 468 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 825 J 100 780 B 2,000 469 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 85 87 84 84 -1 1,343,700 115,130,400 128 62.222 84 T/J 110,600 83 B 121,000 470 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 94,800 4,740,000 9 98.922 50 T/J 4,821,000 0 B 0 471 PALM Provident Agro Tbk. --U1---2 195 206 202 202 7 2,900 591,600 5 55.211 202 T/J 37,600 192 B 100 472 PAMG Bima Sakti Pertiwi Tbk. --U6---1 138 158 136 138 0 62,713,600 9,350,241,500 4,000 138.000 139 J 63,400 138 T/B 213,100 473 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 95 90 90 90 -5 2,900 261,000 1 83.333 94 J 1,100 90 T/B 37,100 474 PANR Panorama Sentrawisata Tbk. --U9---1 284 286 284 286 2 1,268,100 361,011,800 192 171.597 286 T/J 23,000 284 B 10,200 475 PANS Panin Sekuritas Tbk. --U8---1 1,295 1,375 1,295 1,310 15 128,600 167,537,500 15 952.727 1,310 T/J 3,100 1,300 B 13,100 476 PBID Panca Budi Idaman Tbk. --U3---1 970 1,000 970 995 25 55,300 53,728,000 11 117.059 995 T/J 2,400 970 B 50,000 477 PBRX Pan Brothers Tbk. --S4---1 270 290 270 290 20 614,700 171,758,800 60 513.274 290 T/J 138,000 270 B 857,500 478 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 710 650 710 10 17,400 11,340,000 9 59.167 710 T/J 2,800 650 B 26,100 479 PCAR Prima Cakrawala Abadi Tbk. --U5---2 268 264 202 202 -66 26,100 5,421,800 45 134.667 214 J 1,000 202 T/B 300 480 PDES Destinasi Tirta Nusantara Tbk --U9---2 930 0 0 930 0 0 0 0 465.000 840 J 100 700 B 1,100 481 PEGE Panca Global Kapital Tbk. --U9---2 134 0 0 134 0 0 0 0 289.504 150 J 200 137 B 100 482 PEHA Phapros Tbk. --U5---2 975 985 955 980 5 19,900 19,271,500 17 81.803 980 T/J 1,700 965 B 100 483 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,585 1,445 1,475 -45 209,517,700 316,681,680,000 23,727 491.667 1,480 J 1,301,100 1,475 T/B 6,200,600 484 PGJO Tourindo Guide Indonesia Tbk. --U----3 87 87 85 85 -2 55,800 4,799,800 22 106.250 85 T/J 3,200 84 B 11,500 485 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 3,000 304 B 100 486 PICO Pelangi Indah Canindo Tbk --U3---2 825 905 745 895 70 887,200 716,514,500 306 137.692 895 T/J 8,100 870 B 2,300 487 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 915 915 915 0 200 183,000 2 178.537 915 T/J 90,900 870 B 100 488 PKPK Perdana Karya Perkasa Tbk --U2---2 58 61 50 57 -1 1,404,000 80,757,400 172 14.250 58 J 35,000 56 B 60,800 489 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 490 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,150 3,110 3,150 0 600 1,886,000 6 1,307.108 3,200 J 100 3,150 T/B 2,600 491 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 128 125 125 0 1,012,900 126,786,900 102 100.000 126 J 31,800 125 T/B 120,100 492 PNBN Bank Pan Indonesia Tbk --M8K--1 1,130 1,215 1,130 1,210 80 16,944,000 20,161,489,500 915 2,014.652 1,215 J 171,400 1,210 T/B 860,900 493 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 21,000 1,050,000 14 50.000 50 T/J 8,514,300 0 B 0 494 PNIN Paninvest Tbk. --U8---1 1,030 1,030 1,010 1,030 0 138,100 141,923,000 17 1,095.279 1,030 T/J 63,400 1,010 B 159,300 495 PNLF Panin Financial Tbk. --S8K--1 250 272 250 272 22 60,350,300 15,769,228,400 1,646 293.990 274 J 781,100 272 T/B 4,409,100 496 PNSE Pudjiadi & Sons Tbk. --U9---2 414 0 0 414 0 0 0 0 206.859 510 J 900 314 B 100 497 POLA Pool Advista Finance Tbk. --U8---2 102 106 90 90 -12 298,000 29,456,500 141 66.667 99 J 9,500 90 T/B 18,200 498 POLI Pollux Investasi Internasional Tbk. --U6---2 1,350 1,465 1,260 1,465 115 10,000 13,071,000 29 89.602 1,465 T/J 14,200 1,450 B 200 499 POLL Pollux Properti Indonesia Tbk. --U6---1 10,525 10,725 10,525 10,725 200 376,100 3,984,895,000 1,059 1,743.902 10,750 J 2,800 10,725 T/B 117,800 500 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,120 J 100 1,610 B 500 501 POLY Asia Pacific Fibers Tbk --U4---2 54 55 52 53 -1 689,700 36,328,400 74 0.455 53 T/J 72,100 52 B 794,900 502 POOL Pool Advista Indonesia Tbk. --U9---2 70 90 50 50 -20 45,606,000 2,699,686,200 3,963 31.736 51 J 1,124,400 50 T/B 541,300 503 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 590 595 505 595 5 1,400 815,500 5 111.215 590 J 900 510 B 100 504 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 3,100 155,000 4 33.333 50 T/J 12,404,000 0 B 0 505 POWR Cikarang Listrindo Tbk. --M7---2 840 860 840 855 15 1,348,600 1,152,652,000 148 57.000 855 T/J 1,253,400 850 B 163,100 506 PPRE PP Presisi Tbk. --U7---1 184 188 184 185 1 6,929,500 1,290,510,900 2,187 43.023 187 J 59,600 185 T/B 406,700 507 PPRO PP Properti Tbk. --U6K--1 52 53 52 53 1 36,850,200 1,938,655,700 1,069 114.595 53 T/J 12,609,300 52 B 17,627,900 508 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 0 0 135 0 0 0 0 76.001 140 J 50,000 93 B 2,500 509 PRDA Prodia Widyahusada Tbk. --U9---1 3,700 3,700 3,690 3,690 -10 200 739,000 2 56.769 3,690 T/J 12,300 3,600 B 500 510 PRIM Royal Prima Tbk. --U9---2 302 358 310 316 14 88,000 28,911,800 35 63.200 318 J 10,000 292 B 500 511 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 228 218 224 -2 59,493,000 13,280,423,600 1,159 726.730 226 J 320,800 224 T/B 225,700 512 PSDN Prasidha Aneka Niaga Tbk --U5---2 174 208 130 144 -30 800 124,000 5 14.400 190 J 98,800 144 T/B 4,200 513 PSGO Palma Serasih Tbk. --U5---2 142 144 139 142 0 11,100 1,567,200 9 135.238 143 J 56,900 139 B 1,800 514 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 59.494 50 T/J 26,756,900 0 B 0 515 PSSI Pelita Samudera Shipping Tbk. --U7---1 163 166 164 165 2 2,800 462,100 8 122.222 165 T/J 30,200 164 B 200 516 PTBA Bukit Asam Tbk. --S2BXO1 2,230 2,340 2,280 2,320 90 32,483,400 75,030,871,000 4,803 2,017.391 2,320 T/J 344,500 2,310 B 291,100 517 PTIS Indo Straits Tbk. --U7---1 79 0 0 79 0 0 0 0 8.316 100 J 7,800 79 B 1,000 518 PTPP PP (Persero) Tbk. --S6XXO1 1,375 1,405 1,360 1,375 0 12,364,600 17,092,354,000 1,969 258.459 1,375 T/J 1,321,200 1,370 B 121,800 519 PTRO Petrosea Tbk. --S2---1 1,450 1,515 1,450 1,500 50 334,900 500,408,000 181 1,200.000 1,500 T/J 23,500 1,485 B 1,000 520 PTSN Sat Nusapersada Tbk --M4---1 238 240 236 236 -2 374,500 88,815,400 40 122.069 238 J 25,600 234 B 72,300 521 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 522 PUDP Pudjiadi Prestige Tbk. --U9---1 300 300 300 300 0 2,500 750,000 1 37.418 298 J 600 292 B 5,000 523 PURA Putra Rajawali Kencana Tbk. --U7---2 196 218 180 212 16 45,924,700 9,125,416,800 6,976 201.905 212 T/J 1,683,800 210 B 50,000 524 PURE Trinitan Metals and Minerals Tbk. --U3---1 175 183 168 170 -5 2,777,100 478,051,900 452 56.667 170 T/J 62,300 169 B 75,800 525 PWON Pakuwon Jati Tbk. --S6B3O1 525 530 515 525 0 26,541,300 13,871,951,500 1,743 2,023.979 525 T/J 684,400 520 B 1,184,700 526 PYFA Pyridam Farma Tbk --U5---2 194 194 184 194 0 500 94,400 5 190.122 194 T/J 100 176 B 100 527 PZZA Sarimelati Kencana Tbk. --U9---1 1,015 1,015 1,005 1,010 -5 116,300 117,459,500 40 91.818 1,010 T/J 163,500 1,005 B 3,400 528 RAJA Rukun Raharja Tbk. --S7---1 123 133 124 126 3 768,900 97,036,800 180 432.811 126 T/J 8,400 124 B 69,000 529 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,015 1,050 1,015 1,040 25 5,355,800 5,547,452,000 857 650.000 1,045 J 20,000 1,040 T/B 344,300 530 RANC Supra Boga Lestari Tbk. --U9---1 300 310 300 300 0 224,100 67,430,000 17 60.000 300 T/J 95,900 294 B 10,000 531 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 66 68 64 67 1 189,400 12,680,800 32 21.433 66 J 5,000 65 B 67,800 532 RDTX Roda Vivatex Tbk --U6---1 5,200 5,250 5,200 5,250 50 1,100 5,750,000 3 276.579 5,300 J 400 5,100 B 500 533 REAL Repower Asia Indonesia Tbk. --U6---2 244 274 198 206 -38 79,626,300 17,620,891,300 12,417 206.000 208 J 152,900 206 T/B 37,500 534 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 143 188 143 182 39 4,500 727,500 7 84.000 182 T/J 12,900 97 B 1,000 535 RICY Ricky Putra Globalindo Tbk --U4---1 151 153 140 148 -3 1,700 240,700 10 23.506 148 T/J 1,300 147 B 200 536 RIGS Rig Tenders Indonesia Tbk. --U7---2 242 256 242 242 0 312,600 78,148,400 83 99.160 244 J 9,600 242 T/B 71,800 537 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 900 45,000 3 27.451 50 T/J 138,067,200 0 B 0 538 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 490 490 488 488 -2 467,600 228,256,800 55 299.387 488 T/J 62,800 486 B 1,300 539 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 318 300 318 18 800 252,600 4 2,488.263 318 T/J 1,400 298 B 5,000 540 RODA Pikko Land Development Tbk. --U6---2 50 53 50 50 0 4,053,200 208,976,000 186 79.834 51 J 48,000 50 T/B 11,663,400 541 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,275 1,300 0 29,900 38,572,500 14 509.804 1,300 T/J 4,100 1,290 B 700 542 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 0 0 220 0 0 0 0 88.000 230 J 20,000 220 B 50,000 543 SAFE Steady Safe Tbk --U7---2 220 220 192 204 -16 22,800 4,582,800 6 20.538 204 T/J 300,000 192 B 1,600 544 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 216 200 200 0 43,300 8,809,600 13 250.000 200 T/J 5,025,200 198 B 1,600 545 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 930 J 100 710 B 1,100 546 SATU Kota Satu Properti Tbk. --U6---2 56 59 56 56 0 25,500 1,457,000 21 47.863 59 J 38,200 56 T/B 42,200 547 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 548 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,150 9,150 9,150 25 3,000 27,450,000 3 5,903.226 9,150 T/J 1,700 9,075 B 100 549 SCMA Surya Citra Media Tbk. --S9XXO1 1,415 1,440 1,375 1,415 0 11,214,700 15,768,466,500 2,038 640.118 1,420 J 20,300 1,415 T/B 60,900 550 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 551 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 6,375,400 0 B 0 552 SDPC Millennium Pharmacon International Tbk. --U9---1 89 93 79 90 1 608,300 54,022,000 149 60.076 91 J 13,900 88 B 30,000 553 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 800 J 30,900 760 B 200 554 SFAN Surya Fajar Capital Tbk. --U9---2 950 950 945 950 0 5,200 4,915,000 4 505.319 950 T/J 10,000 945 B 4,700 555 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,380 2,380 2,380 20 100 238,000 1 101.709 2,490 J 500 2,380 T/B 300 556 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,900 3,800 3,500 3,500 -400 1,500 5,560,000 5 162.648 3,500 T/J 4,800 3,100 B 300 557 SHIP Sillo Maritime Perdana Tbk. --M7---2 740 750 740 745 5 880,100 655,177,000 81 532.143 745 T/J 5,400 740 B 26,200 558 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,200 1,245 1,175 1,200 0 3,825,100 4,590,818,500 643 206.897 1,200 T/J 239,700 1,195 B 390,200 559 SILO Siloam International Hospitals Tbk. --M9K--1 6,625 6,700 6,500 6,600 -25 379,500 2,523,530,000 155 74.959 6,600 T/J 111,400 6,575 B 1,000 560 SIMA Siwani Makmur Tbk --U9---2 50 50 50 50 0 100 5,000 1 6.368 50 T/J 11,716,900 0 B 0 561 SIMP Salim Ivomas Pratama Tbk. --M1---1 362 376 366 376 14 6,088,000 2,270,888,600 512 34.182 378 J 639,700 376 T/B 55,500 562 SINI Singaraja Putra Tbk. --U3---2 1,550 1,550 1,400 1,490 -60 6,200 9,121,000 19 1,379.630 1,490 T/J 9,000 1,300 B 100 563 SIPD Sierad Produce Tbk. --U3---2 1,000 950 950 950 -50 800 760,000 3 1.056 990 J 100 900 B 100 564 SKBM Sekar Bumi Tbk. --U5---2 370 0 0 370 0 0 0 0 321.739 368 J 1,400 332 B 1,000 565 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 566 SKRN Superkrane Mitra Utama Tbk. --S6---2 500 525 500 505 5 25,400 12,909,000 17 72.143 520 J 300 505 T/B 195,600 567 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 59 60 50 58 -1 1,127,500 65,483,800 158 15.467 59 J 249,400 58 T/B 95,800 568 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,700 4,820 4,700 4,700 0 16,400 78,367,000 28 4,086.957 4,730 J 1,400 4,700 T/B 400 569 SMAR Smart Tbk. --U1---2 3,650 3,740 3,650 3,740 90 2,300 8,410,000 5 1,235.710 3,750 J 100 3,660 B 100 570 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 290 296 286 286 -4 3,499,000 1,017,651,000 671 51.071 288 J 27,400 286 T/B 36,700 571 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 990 1,000 975 995 5 29,200 28,736,500 30 1,201.691 995 T/J 4,100 990 B 20,600 572 SMDM Suryamas Dutamakmur Tbk. --U6---2 120 120 104 120 0 2,600 298,300 7 15.204 120 T/J 109,100 104 B 800 573 SMDR Samudera Indonesia Tbk. --U7---1 204 208 204 206 2 89,800 18,438,800 29 826.712 206 T/J 5,100 204 B 15,500 574 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,025 12,375 12,000 12,375 350 6,688,000 81,501,537,500 2,457 4,306.145 12,375 T/J 385,500 12,300 B 16,000 575 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 216 216 208 216 0 51,200 10,766,000 14 111.917 218 J 5,400 210 B 11,000 576 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 0 0 15,225 0 0 0 0 1,134.949 15,500 J 500 0 B 0 577 SMMT Golden Eagle Energy Tbk. --U2---2 111 110 109 110 -1 85,600 9,400,000 8 257.346 110 T/J 35,400 106 B 100 578 SMRA Summarecon Agung Tbk. --S6K--1 865 885 835 880 15 16,794,800 14,392,134,000 1,809 1,445.942 880 T/J 11,600 870 B 20,100 579 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 580 SMSM Selamat Sempurna Tbk. --S4K--1 1,415 1,435 1,410 1,430 15 1,162,400 1,656,263,500 504 3,819.546 1,435 J 14,600 1,430 T/B 37,900 581 SOCI Soechi Lines Tbk. --M7---1 130 140 130 138 8 11,655,400 1,573,871,600 1,116 25.091 138 T/J 28,900 137 B 38,900 582 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,275 J 100 4,260 B 100 583 SOSS Shield On Service Tbk. --U9---2 362 396 364 386 24 123,200 47,803,600 11 139.855 380 J 500 322 B 500 584 SOTS Satria Mega Kencana Tbk. --U9---2 236 234 200 230 -6 28,300 6,524,200 11 139.394 224 J 4,500 200 B 800 585 SPMA Suparma Tbk. --U3---1 300 302 296 298 -2 23,900 7,156,000 12 133.584 298 T/J 8,700 296 B 4,000 586 SPTO Surya Pertiwi Tbk. --S9K--2 855 860 840 840 -15 2,862,800 2,431,575,500 215 72.414 845 J 166,800 840 T/B 16,000 587 SQMI Wilton Makmur Indonesia Tbk. --U9---2 244 250 218 228 -16 17,599,900 4,015,986,000 2,051 129.562 228 T/J 425,600 224 B 18,500 588 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 262 262 258 258 -4 10,700 2,761,400 4 275.344 258 T/J 5,000 242 B 100 589 SRIL Sri Rejeki Isman Tbk. --S4LKO1 216 222 216 218 2 10,663,800 2,332,724,200 1,014 90.833 220 J 1,017,100 218 T/B 694,500 590 SRSN Indo Acidatama Tbk --U3---1 56 58 55 58 2 2,401,300 135,342,600 93 10.564 58 T/J 45,600 56 B 30,500 591 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,700 3,600 3,600 20 30,100 108,370,000 4 65.455 3,600 T/J 45,000 3,590 B 5,500 592 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 690 670 685 5 33,792,700 23,020,763,500 1,386 281.026 685 T/J 163,900 680 B 601,000 593 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 745 795 725 790 45 60,203,700 44,427,871,500 971 117.910 790 T/J 477,200 785 B 246,300 594 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 490 500 0 400 197,000 2 117.647 500 T/J 99,900 400 B 500 595 STAR Buana Artha Anugerah Tbk. --U4---1 160 161 151 160 0 202,200 32,349,300 13 156.863 160 T/J 229,300 159 B 548,400 596 STTP Siantar Top Tbk. --U5---2 4,000 4,000 3,520 3,520 -480 10,300 38,152,000 7 2,080.009 3,700 J 5,000 3,520 T/B 1,300 597 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 598 SULI SLJ Global Tbk. --U3---1 50 51 50 51 1 4,149,700 207,485,100 14 0.729 51 T/J 1,082,200 50 B 1,136,200 599 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,750 J 100 3,000 B 100 600 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 40,300 2,980 B 2,800 601 SWAT Sriwahana Adityakarta Tbk. --U3---2 88 91 88 89 1 497,900 44,339,800 96 55.625 89 T/J 2,100 88 B 86,000 602 TALF Tunas Alfin Tbk. --U3---2 250 0 0 250 0 0 0 0 63.291 250 J 5,000 190 B 200 603 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 208 212 200 210 2 24,967,900 5,240,951,400 569 1,918.684 212 J 225,600 208 B 30,000 604 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 605 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 400 20,000 1 8.929 50 T/J 136,452,700 0 B 0 606 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,185 1,200 1,180 1,195 10 44,393,400 52,965,416,000 1,892 295.062 1,200 J 2,089,400 1,195 T/B 10,200 607 TBLA Tunas Baru Lampung Tbk. --S5---1 825 850 830 845 20 495,000 415,663,500 259 192.417 850 J 6,800 845 T/B 74,200 608 TBMS Tembaga Mulia Semanan Tbk. --U3---2 845 0 0 845 0 0 0 0 119.858 845 J 600 640 B 200 609 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,250 J 400 9,500 B 200 610 TCPI Transcoal Pacific Tbk. --U7---2 6,300 6,500 6,250 6,300 0 6,600,900 42,061,567,500 8,412 4,565.217 6,325 J 200 6,300 T/B 26,100 611 TDPM Tridomain Performance Materials Tbk. --U3K--1 199 199 190 192 -7 420,100 81,358,300 100 84.211 190 J 15,900 186 B 200 612 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,805 1,795 1,805 5 282,400 508,430,500 162 164.840 1,805 T/J 54,300 1,800 B 30,800 613 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 212 216 204 204 -8 48,519,600 10,151,130,800 3,434 65.806 206 J 249,900 204 T/B 1,888,700 614 TFAS Telefast Indonesia Tbk. --U9---2 146 147 140 146 0 23,600 3,437,700 9 81.111 146 T/J 12,800 140 B 8,600 615 TFCO Tifico Fiber Indonesia Tbk. --U4---2 400 350 350 350 -50 100 35,000 1 79.315 450 J 700 376 B 100 616 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,250 5,250 5,250 0 200 1,050,000 1 4,314.241 5,600 J 100 5,250 T/B 800 617 TGRA Terregra Asia Energy Tbk. --U7---1 104 106 100 104 0 1,915,300 200,603,100 215 52.000 105 J 100 104 T/B 1,340,000 618 TIFA Tifa Finance Tbk. --U8---2 220 200 200 200 -20 1,300 260,000 1 100.000 218 J 5,000 204 B 500 619 TINS Timah Tbk. --S2K--1 710 720 700 705 -5 12,985,200 9,210,554,000 1,398 360.251 710 J 438,400 705 T/B 940,300 620 TIRA Tira Austenite Tbk --U9---2 258 260 204 258 0 6,000 1,539,000 16 115.792 258 T/J 15,500 250 B 200 621 TIRT Tirta Mahakam Resources Tbk --U3---1 53 54 51 52 -1 10,400 537,200 10 23.771 52 T/J 3,400 51 B 77,300 622 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,600 9,250 8,525 8,750 150 1,419,000 12,443,620,000 1,815 540.997 8,775 J 5,000 8,700 B 38,200 623 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,760 3,780 3,720 3,770 10 68,150,800 255,439,762,000 8,782 1,981.239 3,780 J 1,127,200 3,770 T/B 652,700 624 TMAS Temas Tbk. --M7---1 90 95 90 90 0 1,419,200 129,708,100 98 207.001 91 J 159,600 90 T/B 700,000 625 TMPO Tempo Intimedia Tbk. --U9---2 155 155 126 153 -2 400 56,200 4 53.151 155 J 6,200 127 B 500 626 TNCA Trimuda Nuansa Citra Tbk. --M7---2 232 246 230 244 12 6,400 1,559,600 10 162.667 246 J 1,000 244 T/B 4,600 627 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 358 342 350 -8 21,200 7,421,000 5 73.858 350 T/J 80,000 342 B 2,400 628 TOPS Totalindo Eka Persada Tbk. --U6K--1 174 173 166 173 -1 2,125,600 361,370,000 283 278.444 173 T/J 148,800 172 B 11,000 629 TOTL Total Bangun Persada Tbk. --S6---1 410 416 410 410 0 1,349,100 553,971,200 83 147.362 414 J 7,600 410 T/B 359,800 630 TOTO Surya Toto Indonesia Tbk. --U3---2 260 276 260 262 2 591,500 162,954,800 10 849.904 262 T/J 6,000 260 B 33,100 631 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 850 855 840 855 5 65,455,300 55,816,947,000 22,319 4,072.786 860 J 7,679,200 855 T/B 17,300 632 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,750 8,825 8,625 8,725 -25 3,858,700 33,734,265,000 1,072 2,017.738 8,750 J 15,300 8,675 B 5,400 633 TPMA Trans Power Marine Tbk. --U7---2 282 288 282 286 4 1,245,700 358,587,000 34 124.348 286 T/J 100 282 B 499,900 634 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 635 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 636 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 132 128 132 4 229,900 29,463,200 8 133.018 137 J 5,100 132 T/B 5,200 637 TRIN Perintis Triniti Properti Tbk. --U6---2 264 276 234 256 -8 74,382,700 18,766,084,600 6,552 128.000 256 T/J 287,100 254 B 85,300 638 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 639 TRIS Trisula International Tbk. --U4---2 300 300 296 296 -4 558,400 167,108,000 62 98.667 298 J 27,100 296 T/B 271,200 640 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 400 J 10,000 382 B 100 641 TRUK Guna Timur Raya Tbk. --S7---2 87 89 87 88 1 979,400 86,651,300 69 38.261 90 J 57,800 88 T/B 7,400 642 TRUS Trust Finance Indonesia Tbk --U8---2 298 338 320 338 40 200 65,800 2 397.647 318 J 5,400 302 B 400 643 TSPC Tempo Scan Pacific Tbk. --U5---1 1,320 1,355 1,320 1,355 35 408,000 550,824,500 46 241.723 1,355 T/J 5,100 1,350 B 135,100 644 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,480 3,480 3,480 3,480 0 6,000 20,880,000 2 90.390 3,480 T/J 35,400 2,850 B 600 645 TURI Tunas Ridean Tbk. --U9---1 1,000 1,010 960 1,010 10 1,605,600 1,604,586,000 18 2,244.444 1,010 T/J 99,400 980 B 100 646 UCID Uni-Charm Indonesia Tbk. --U4---1 1,820 1,890 1,815 1,850 30 1,189,100 2,175,747,000 594 123.333 1,850 T/J 37,400 1,830 B 700 647 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,595 1,620 1,595 1,595 0 77,200 123,732,000 151 3,092.524 1,610 J 9,000 1,595 T/B 13,000 648 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,790 3,470 3,450 3,450 -340 500 1,731,000 5 127.774 3,710 J 100 3,450 T/B 200 649 UNIT Nusantara Inti Corpora Tbk --U4---2 160 161 160 160 0 2,600 416,500 2 3.972 175 J 400 121 B 1,000 650 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 91 95 93 94 3 36,100 3,386,600 27 4.464 94 T/J 41,900 93 B 600 651 UNTR United Tractors Tbk. --S9BXO1 18,775 19,100 18,625 18,750 -25 6,531,800 122,985,932,500 4,379 22,321.429 18,775 J 1,500 18,750 T/B 4,000 652 UNVR Unilever Indonesia Tbk. --M5BXO1 7,875 8,100 7,850 8,100 225 7,284,300 58,017,695,000 3,964 207,373.272 8,100 T/J 899,500 7,875 B 32,000 653 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,790 1,790 1,780 1,780 -10 40,000 71,551,000 21 148.333 1,780 T/J 6,700 1,775 B 1,400 654 VICO Victoria Investama Tbk. --U8---1 110 110 91 108 -2 52,800 5,545,800 14 86.400 108 T/J 16,200 101 B 1,000 655 VINS Victoria Insurance Tbk. --U8---2 113 119 80 116 3 6,300 681,100 16 110.476 115 J 114,900 110 B 100 656 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 122,287,600 6,114,380,000 101 16.667 50 T/J 12,376,300 0 B 0 657 VOKS Voksel Electric Tbk. --U4---1 274 282 270 282 8 252,100 70,582,800 46 124.743 284 J 2,000 274 B 2,000 658 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 135 J 100 100 B 1,000 659 WAPO Wahana Pronatural Tbk. --U9---2 78 0 0 78 0 0 0 0 44.571 83 J 600 79 B 50,000 660 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 268 278 268 272 4 11,291,100 3,084,075,200 670 93.793 274 J 80,100 272 T/B 118,800 661 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 150 151 150 151 1 2,077,000 312,249,000 197 65.917 151 T/J 99,000 150 B 9,000 662 WICO Wicaksana Overseas International Tbk. --U9---2 500 0 0 500 0 0 0 0 25.846 494 J 600 422 B 300 663 WIIM Wismilak Inti Makmur Tbk. --S5---1 137 146 136 138 1 1,495,200 208,873,000 123 21.231 138 T/J 35,100 137 B 162,900 664 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,935 1,965 1,935 1,960 25 9,275,100 18,086,885,000 1,519 503.787 1,960 T/J 236,800 1,955 B 3,100 665 WINS Wintermar Offshore Marine Tbk. --U7---1 97 97 90 92 -5 9,200 864,000 9 24.880 97 J 8,500 92 T/B 1,900 666 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 254 260 254 254 0 358,800 91,218,600 34 38.507 256 J 17,100 254 T/B 131,700 667 WOOD Integra Indocabinet Tbk. --S5K--1 490 498 486 492 2 25,297,400 12,480,859,800 1,500 189.231 492 T/J 86,200 490 B 43,600 668 WOWS Ginting Jaya Energi Tbk. --U2---2 116 119 106 112 -4 2,800,500 317,605,600 413 24.889 112 T/J 132,300 111 B 59,400 669 WSBP Waskita Beton Precast Tbk. --S3K--1 250 256 250 252 2 9,706,100 2,447,175,000 932 51.429 252 T/J 5,914,200 250 B 2,683,200 670 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,230 1,175 1,190 -5 31,995,400 38,438,444,500 3,751 321.188 1,195 J 77,000 1,190 T/B 971,900 671 WTON Wijaya Karya Beton Tbk. --S3K--1 390 402 392 398 8 5,376,300 2,139,107,200 784 67.458 400 J 900,300 398 T/B 507,100 672 YELO Yelooo Integra Datanet Tbk. --S9---2 62 67 61 61 -1 3,092,700 192,717,500 276 16.223 63 J 142,700 60 B 70,200 673 YPAS Yanaprima Hastapersada Tbk --U3---2 530 0 0 530 0 0 0 0 97.248 520 J 300 398 B 200 674 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 250 193 200 0 150,500 30,474,400 19 94.884 220 J 3,000 200 T/B 92,200 675 ZBRA Zebra Nusantara Tbk --U9---2 66 70 55 57 -9 763,100 46,578,100 136 33.015 57 T/J 2,300 56 B 21,200 676 ZINC Kapuas Prima Coal Tbk. --U2---2 358 364 352 358 0 21,349,400 7,708,845,800 741 1,276.247 358 T/J 232,100 356 B 140,700 677 ZONE Mega Perintis Tbk. --U4---2 494 492 490 490 -4 271,200 133,427,200 44 164.430 490 T/J 7,900 488 B 2,200 Total 3,978,659,300 5,095,461,266,900 421,430 4,951,578,100 196,609,000 Jakarta, 05 February 2020 Trading Division