List of Securities Quotation: Date: Thursday, 06 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 11,775 12,175 11,950 12,125 350 1,293,500 15,623,280,000 1,417 985.004 12,175 J 2,100 12,125 T/B 26,500 2 ABBA Mahaka Media Tbk. --U9---2 66 75 63 70 4 59,722,100 4,224,739,100 3,198 122.807 71 J 616,400 70 T/B 4,287,700 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 6,800 J 2,700 5,450 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,490 1,485 1,485 1,485 -5 500 742,500 1 39.600 1,485 T/J 500 1,300 B 400 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,600 1,645 1,595 1,640 40 12,920,200 20,961,591,000 4,000 2,000.000 1,645 J 513,900 1,640 T/B 118,400 6 ACST Acset Indonusa Tbk. --U6---1 860 870 840 855 -5 72,300 61,844,000 31 35.905 855 T/J 3,800 850 B 10,000 7 ADES Akasha Wira International Tbk. --U5---2 960 960 930 960 0 3,800 3,619,000 10 49.870 960 T/J 4,400 950 B 800 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,020 1,050 1,015 1,045 25 6,677,900 6,910,221,500 954 820.683 1,045 T/J 214,500 1,040 B 12,700 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,100 10,000 10,000 0 231,900 2,322,735,000 126 430.108 10,025 J 1,000 10,000 T/B 1,300 10 ADMG Polychem Indonesia Tbk --U3---1 148 150 145 148 0 1,230,000 181,641,100 61 13.210 150 J 50,500 147 B 40,100 11 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,350 1,280 1,305 -10 37,379,900 48,916,833,500 5,265 118.636 1,310 J 512,300 1,305 T/B 453,400 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 452 462 428 442 -10 415,200 183,501,400 73 401.818 440 J 3,100 430 B 2,000 13 AGII Aneka Gas Industri Tbk. --S3---1 590 595 570 585 -5 2,600 1,526,000 11 53.182 595 J 3,600 585 T/B 2,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 150 155 151 153 3 2,421,300 371,569,500 350 249.967 154 J 4,500 153 T/B 451,000 15 AGRS Bank IBK Indonesia Tbk. --U8---2 152 150 143 150 -2 421,200 63,179,300 32 136.364 155 J 100 150 T/B 28,900 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 56 59 55 56 0 131,300 7,330,100 32 211.138 58 J 145,200 56 T/B 44,400 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 1,981,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 370 J 100 340 B 3,600 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,230 3,310 3,210 3,310 80 13,999,200 45,837,096,000 1,459 2,638.060 3,320 J 100,200 3,310 T/B 200 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 454 474 400 446 -8 5,400 2,323,800 24 223.000 440 J 108,100 408 B 200 23 ALDO Alkindo Naratama Tbk. --U3---2 430 500 410 470 40 84,200 37,923,000 22 344.466 466 J 10,000 412 B 300 24 ALKA Alakasa Industrindo Tbk --U3---2 350 370 330 330 -20 5,300 1,753,000 6 55.556 328 J 2,200 302 B 1,000 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 320 0 0 320 0 0 0 0 49.231 320 J 1,000 278 B 200 26 ALTO Tri Banyan Tirta Tbk. --U5---1 388 0 0 388 0 0 0 0 193.849 400 J 97,500 372 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 300 J 100 232 B 2,200 28 AMAR Bank Amar Indonesia Tbk. --U8---2 434 454 424 430 -4 404,600 176,524,600 253 247.126 432 J 11,400 430 T/B 800 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,260 3,300 3,300 3,300 40 300 990,000 1 134.694 3,300 T/J 7,200 3,250 B 2,000 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 402 402 402 402 0 2,000 804,000 1 314.062 402 T/J 18,000 400 B 5,000 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,510 2,510 2,460 2,470 -40 584,000 1,457,459,000 268 130.000 2,470 T/J 2,400 2,460 B 9,700 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 810 810 800 805 -5 6,200 5,016,000 9 2,054.148 825 J 600 805 T/B 100 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 96,100 4,805,000 12 125.000 50 T/J 19,462,700 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 0 0 860 0 0 0 0 71.667 860 J 31,400 660 B 8,800 35 ANTM Aneka Tambang Tbk. --S2XXO1 725 735 715 735 10 28,180,200 20,532,533,500 2,790 484.605 735 T/J 1,506,400 730 B 1,582,100 36 APEX Apexindo Pratama Duta Tbk. --U2---2 234 234 202 232 -2 99,300 22,933,200 122 14.853 232 T/J 95,100 206 B 5,000 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 2,400 1,680,000 4 744.554 705 J 43,500 700 T/B 3,900 38 APII Arita Prima Indonesia Tbk. --U9---2 188 210 188 206 18 20,400 3,988,100 14 93.636 206 T/J 17,300 165 B 100 39 APLI Asiaplast Industries Tbk. --U3---1 166 170 158 165 -1 30,800 4,919,600 15 137.500 165 T/J 7,700 158 B 6,500 40 APLN Agung Podomoro Land Tbk. --M6K--1 153 158 153 157 4 9,348,800 1,461,032,000 583 43.014 158 J 335,300 157 T/B 186,200 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 31,300 690 B 100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,995 2,030 1,995 1,995 0 1,092,800 2,188,832,000 565 845.339 1,995 T/J 2,100 1,990 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---1 452 478 452 460 8 1,708,100 785,461,800 80 3,126.487 462 J 306,200 460 T/B 172,700 47 ARTA Arthavest Tbk --U9---2 360 360 300 300 -60 600 210,000 4 174.024 360 J 24,500 300 T/B 6,600 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 18,100 905,000 19 12.251 50 T/J 159,101,400 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,450 3,450 3,400 3,450 0 5,400 18,625,000 10 2,613.636 3,450 T/J 200 3,410 B 5,000 50 ASBI Asuransi Bintang Tbk. --U8---2 298 298 298 298 0 400 119,200 1 226.220 298 T/J 18,100 252 B 1,000 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,120 J 200 1,005 B 1,000 52 ASGR Astra Graphia Tbk. --U9---1 940 990 940 960 20 13,900 13,238,000 26 199.038 960 T/J 100 950 B 200 53 ASII Astra International Tbk. --S4BXO1 6,400 6,525 6,425 6,500 100 26,015,800 168,733,970,000 4,335 4,648.269 6,500 T/J 930,900 6,475 B 396,000 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 129 118 126 6 61,300 7,245,000 16 84.000 126 T/J 19,700 120 B 30,000 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,345 1,330 1,345 0 140,400 187,728,500 85 2,490.741 1,350 J 14,500 1,340 B 4,600 56 ASRI Alam Sutera Realty Tbk. --S6---1 189 197 188 196 7 4,825,500 938,985,000 506 186.667 196 T/J 12,500 195 B 247,400 57 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,010 J 100 1,800 B 1,400 58 ASSA Adi Sarana Armada Tbk. --S7K--1 570 615 565 600 30 11,602,900 6,884,111,500 547 153.846 605 J 40,500 600 T/B 382,300 59 ATIC Anabatic Technologies Tbk. --U9---1 685 650 650 650 -35 1,000 650,000 2 92.857 650 T/J 200 590 B 500 60 AUTO Astra Otoparts Tbk. --M4---1 1,180 1,190 1,175 1,180 0 1,110,000 1,311,179,000 285 1,067.197 1,185 J 3,300 1,180 T/B 9,100 61 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200,400 10,020,000 3 57.388 50 T/J 29,573,200 0 B 0 62 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 310 J 100 290 B 100 63 BAJA Saranacentral Bajatama Tbk. --U3---2 73 79 72 73 0 3,412,600 257,817,900 448 29.200 74 J 52,800 73 T/B 110,100 64 BALI Bali Towerindo Sentra Tbk. --U7---2 865 900 800 865 0 11,900 9,924,500 15 1,081.250 865 T/J 7,400 810 B 200 65 BAPA Bekasi Asri Pemula Tbk. --U6---1 53 54 51 51 -2 75,800 4,075,500 12 34.000 52 J 300 51 T/B 95,600 66 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 2,000 100,000 3 33.333 50 T/J 63,396,900 0 B 0 67 BATA Sepatu Bata Tbk. --U4---1 610 620 610 615 5 2,100 1,285,000 4 7,976.654 615 T/J 26,100 550 B 500 68 BAYU Bayu Buana Tbk --U9---2 1,165 1,125 1,050 1,125 -40 6,300 6,622,500 2 138.767 1,125 T/J 100 1,065 B 500 69 BBCA Bank Central Asia Tbk. --S8B3O1 33,650 33,900 33,400 33,700 50 30,938,700 1,040,885,895,000 8,581 19,257.143 33,700 T/J 1,515,900 33,675 B 500 70 BBHI Bank Harda Internasional Tbk. --U8---2 109 108 102 108 -1 7,300 786,900 10 86.400 108 T/J 3,800 106 B 200 71 BBKP Bank Bukopin Tbk. --S8---1 208 214 206 208 0 6,996,900 1,452,814,200 515 61.705 210 J 103,500 208 T/B 168,700 72 BBLD Buana Finance Tbk. --U8---2 424 428 426 428 4 700 299,000 4 170.094 428 T/J 2,700 402 B 1,100 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 7,425 7,525 7,350 7,350 -75 16,798,500 124,425,420,000 3,634 35.351 7,375 J 9,000 7,350 T/B 466,700 75 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,560 4,590 4,530 4,550 -10 94,855,500 431,717,321,000 6,644 5,200.000 4,560 J 13,782,300 4,550 T/B 13,546,800 76 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,533,600 0 B 0 77 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,805 1,885 1,810 1,850 45 36,589,300 67,743,591,000 5,320 241.304 1,855 J 31,800 1,850 T/B 1,214,400 78 BBYB Bank Yudha Bhakti Tbk. --U8---1 290 292 286 292 2 25,100 7,286,600 31 297.292 292 T/J 1,000 272 B 3,000 79 BCAP MNC Kapital Indonesia Tbk. --S8---1 145 148 142 147 2 14,423,600 2,125,657,000 11,269 416.879 147 T/J 59,800 146 B 200,000 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 61,100 3,055,000 9 45.455 50 T/J 1,041,200 0 B 0 82 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,460 3,600 3,480 3,590 130 2,173,100 7,744,774,000 1,180 2.027 3,600 J 72,000 3,590 T/B 64,200 83 BEEF Estika Tata Tiara Tbk. --S1---2 368 384 370 380 12 1,189,100 450,599,400 289 111.765 380 T/J 77,800 378 B 96,100 84 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 500 25,000 2 217.306 50 T/J 396,885,600 0 B 0 85 BELL Trisula Textile Industries Tbk. --U4---2 555 550 550 550 -5 57,100 31,405,000 26 366.667 555 J 31,200 550 T/B 4,700 86 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 164 181 164 175 11 25,223,000 4,396,571,100 1,893 102.941 175 T/J 256,100 174 B 211,300 87 BFIN BFI Finance Indonesia Tbk. --S8---2 545 560 545 550 5 2,574,200 1,440,691,000 19 2,818.489 550 T/J 4,700 545 B 4,200 88 BGTG Bank Ganesha Tbk. --U8---2 52 53 51 51 -1 759,600 39,330,300 71 49.515 52 J 10,000 51 T/B 2,451,400 89 BHIT MNC Investama Tbk. --S9---1 62 67 62 65 3 44,698,400 2,908,355,100 24,054 190.086 65 T/J 283,500 64 B 814,000 90 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 195 195 195 0 100 19,500 1 19.500 184 J 4,000 172 B 500 91 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 409,700 0 B 0 92 BINA Bank Ina Perdana Tbk. --U8---1 885 885 870 870 -15 4,600 4,067,500 6 491.537 885 J 42,800 870 T/B 33,000 93 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 69,900 3,495,000 3 35.714 50 T/J 44,656,800 0 B 0 94 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,092,400 0 B 0 95 BIRD Blue Bird Tbk. --S7---1 2,460 2,510 2,400 2,460 0 1,271,800 3,139,273,000 476 37.846 2,500 J 35,500 2,460 T/B 4,300 96 BISI BISI International Tbk. --U1---1 995 1,000 985 1,000 5 13,500 13,494,000 10 500.000 1,000 T/J 100 990 B 100 97 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 995 1,045 1,000 1,040 45 12,577,500 12,943,834,500 1,705 173.333 1,040 T/J 10,000 1,035 B 24,700 98 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 640 640 0 2,408,500 1,548,000,500 780 148.837 645 J 124,700 640 T/B 3,721,800 99 BKDP Bukit Darmo Property Tbk --U6---2 59 58 58 58 -1 1,600 92,800 3 48.333 58 T/J 800 55 B 22,700 100 BKSL Sentul City Tbk. --S6K--1 56 59 56 58 2 91,955,700 5,284,029,000 1,352 4.008 59 J 10,351,100 58 T/B 2,868,200 101 BKSW Bank QNB Indonesia Tbk. --U8---2 164 0 0 164 0 0 0 0 376.319 164 J 1,300 156 B 100 102 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 175,022,000 0 B 0 103 BLTZ Graha Layar Prima Tbk. --U9---2 4,200 3,170 3,150 3,150 -1,050 1,700 5,363,000 12 210.000 3,450 J 200 3,150 T/B 1,200 104 BLUE Berkah Prima Perkasa Tbk. --U9---2 525 540 525 530 5 123,600 65,719,000 181 407.692 530 T/J 500 525 B 2,200 105 BMAS Bank Maspion Indonesia Tbk. --U8---2 220 228 220 226 6 42,000 9,473,000 39 70.625 228 J 16,800 226 T/B 145,000 106 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,700 7,850 7,675 7,700 0 55,514,700 428,266,450,000 3,637 2,320.207 7,700 T/J 4,201,900 7,675 B 1,909,300 107 BMSR Bintang Mitra Semestaraya Tbk --U9---1 87 90 87 87 0 159,500 14,162,300 47 17.400 89 J 200 87 T/B 7,800 108 BMTR Global Mediacom Tbk. --S9K--1 340 358 340 358 18 16,971,700 5,966,876,000 1,216 291.389 360 J 1,629,100 358 T/B 79,900 109 BNBA Bank Bumi Arta Tbk. --U8---1 310 318 310 316 6 329,000 103,042,600 36 197.500 314 J 20,000 312 B 5,000 110 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 69,714,200 0 B 0 111 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 915 885 890 -10 4,893,200 4,367,259,500 551 6.571 895 J 343,200 890 T/B 115,900 112 BNII Bank Maybank Indonesia Tbk. --M8---1 200 202 200 202 2 573,700 114,793,000 42 2.407 202 T/J 275,200 200 B 85,200 113 BNLI Bank Permata Tbk. --M8K--1 1,200 1,215 1,195 1,205 5 7,879,600 9,459,454,000 568 13.120 1,205 T/J 281,300 1,200 B 105,600 114 BOGA Bintang Oto Global Tbk. --U9K--2 1,570 1,575 1,565 1,575 5 13,660,600 21,447,040,500 735 1,529.126 1,575 T/J 88,400 1,570 B 3,300 115 BOLA Bali Bintang Sejahtera Tbk. --U9---2 260 272 262 266 6 23,400 6,300,400 22 152.000 266 T/J 2,400 264 B 5,000 116 BOLT Garuda Metalindo Tbk. --U4---2 835 835 815 820 -15 110,300 90,619,000 132 149.091 820 T/J 4,800 815 B 700 117 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 127 132 125 131 4 1,235,800 160,449,700 190 32.750 132 J 32,600 131 T/B 5,800 118 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 93 87 91 1 9,800 876,500 13 91.000 91 T/J 64,100 87 B 3,000 121 BRAM Indo Kordsa Tbk. --U4---1 6,500 6,500 6,500 6,500 0 200 1,300,000 1 252.972 7,750 J 100 6,550 B 100 122 BRIS Bank BRIsyariah Tbk. --M8---1 312 318 312 316 4 2,201,300 693,393,000 320 61.961 318 J 470,100 316 T/B 2,800 123 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 193,600 9,680,000 27 7.874 50 T/J 30,736,700 0 B 0 124 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,045 J 10,400 925 B 2,100 125 BRPT Barito Pacific Tbk. --S3XXO1 1,280 1,280 1,240 1,240 -40 40,622,600 51,007,707,000 3,040 484.886 1,250 J 602,000 1,240 T/B 1,005,900 126 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,160 1,195 1,145 1,195 35 8,937,700 10,556,933,000 1,709 234.082 1,195 T/J 432,700 1,190 B 300 127 BSIM Bank Sinarmas Tbk. --U8---1 510 510 496 510 0 800 401,000 6 347.840 510 T/J 5,000 496 B 700 128 BSSR Baramulti Suksessarana Tbk. --U2---2 1,845 1,870 1,845 1,870 25 2,100 3,880,500 6 95.897 1,860 J 84,300 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 3,800 190,000 2 383.083 50 T/J 40,098,000 0 B 0 131 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 132 BTON Betonjaya Manunggal Tbk. --U3---2 190 199 199 199 9 1,700 338,300 3 664.596 200 J 8,500 199 T/B 65,000 133 BTPN Bank BTPN Tbk. --U8---1 2,980 2,980 2,890 2,960 -20 16,200 47,194,000 46 573.019 2,960 T/J 5,800 2,910 B 1,100 134 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,810 4,900 4,650 4,680 -130 4,101,700 19,540,340,000 2,984 480.000 4,690 J 3,700 4,680 T/B 36,800 135 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 98 98 98 0 379,100 37,151,800 25 53.114 98 T/J 94,900 97 B 290,300 136 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,375 0 0 1,375 0 0 0 0 233.051 1,375 J 50,000 1,300 B 500 137 BULL Buana Lintas Lautan Tbk. --S7---1 175 177 171 174 -1 27,254,100 4,751,607,000 189 17.016 174 T/J 262,300 173 B 293,600 138 BUMI Bumi Resources Tbk. --U2---2 51 53 51 53 2 141,438,000 7,416,385,200 1,352 3.076 53 T/J 7,408,100 52 B 27,440,300 139 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 63 51 63 8 495,100 29,559,300 55 48.462 64 J 9,900 63 T/B 85,600 140 BVIC Bank Victoria International Tbk. --U8---1 66 69 66 66 0 1,354,500 90,659,000 73 62.410 67 J 79,700 66 T/B 1,168,800 141 BWPT Eagle High Plantations Tbk. --U1---1 131 136 128 132 1 79,055,700 10,469,575,800 3,441 28.870 133 J 1,900,200 132 T/B 5,045,000 142 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,900 J 100 12,275 B 100 143 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 58 60 57 58 0 533,700 31,114,400 120 34.524 59 J 30,500 58 T/B 187,600 144 CAMP Campina Ice Cream Industry Tbk. --U5---1 312 314 306 310 -2 863,000 266,065,400 104 93.939 310 T/J 10,100 306 B 23,500 145 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 156 J 800 105 B 5,500 146 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 86 87 80 82 -4 6,048,100 489,786,300 403 46.857 82 T/J 188,700 81 B 129,800 147 CASA Capital Financial Indonesia Tbk. --U8---2 416 416 400 416 0 16,400 6,761,600 6 759.998 416 T/J 504,900 408 B 35,100 148 CASS Cardig Aero Services Tbk. --U7---2 496 490 486 486 -10 1,100 538,000 4 121.500 486 T/J 2,200 484 B 100 149 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 262 256 258 2 479,100 124,481,000 90 103.200 260 J 36,000 258 T/B 25,300 150 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,560 1,560 1,545 1,555 -5 39,900 61,821,000 30 321.281 1,555 T/J 9,300 1,550 B 600 151 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 68 73 69 69 1 614,500 43,056,000 44 441.600 70 J 505,500 69 T/B 110,200 152 CFIN Clipan Finance Indonesia Tbk. --U8---1 256 256 252 254 -2 827,000 211,641,200 34 19.876 256 J 1,788,500 252 B 456,400 153 CINT Chitose Internasional Tbk. --U5---2 268 276 262 276 8 183,800 49,354,800 32 83.636 276 T/J 5,000 256 B 19,700 154 CITA Cita Mineral Investindo Tbk. --U2---2 1,890 1,930 1,735 1,930 40 6,500 12,299,000 4 7,003.411 1,930 T/J 15,000 1,900 B 10,000 155 CITY Natura City Developments Tbk. --U6---1 68 69 58 67 -1 53,000 3,503,900 53 55.833 67 T/J 1,200 66 B 200 156 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 2,900 3,140 2,840 3,050 150 1,706,800 5,062,567,000 785 1,694.444 3,050 T/J 3,200 2,970 B 200 158 CLEO Sariguna Primatirta Tbk. --M5K--1 488 490 484 488 0 5,325,900 2,590,949,600 306 2,121.739 488 T/J 277,600 486 B 10,000 159 CLPI Colorpak Indonesia Tbk. --U9---2 735 735 735 735 0 3,900 2,866,500 6 367.500 740 J 50,000 735 T/B 4,500 160 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,940 1,990 1,990 1,990 50 100 199,000 1 190.420 1,910 J 2,000 1,755 B 300 161 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 0 0 50 0 0 0 0 3.288 50 J 125,832,400 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 0 625.455 324 J 100 304 B 100 165 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 845 855 0 6,600 5,612,000 6 431.818 860 J 2,700 855 T/B 100 166 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 4,359,500 0 B 0 167 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,775 6,675 6,450 6,500 -275 7,938,800 51,742,760,000 3,596 29,603.316 6,525 J 50,000 6,500 T/B 11,900 168 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 6,500 325,000 4 40.000 50 T/J 15,684,700 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 113,983,900 0 B 0 170 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 438 438 438 0 400 175,200 2 221.028 446 J 100,000 438 T/B 99,600 171 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 80 85 78 85 5 399,600 32,349,800 61 28.333 85 T/J 329,700 80 B 35,000 172 CSRA Cisadane Sawit Raya Tbk. --U1---2 640 685 635 675 35 9,044,400 6,000,305,000 1,320 540.000 685 J 178,400 675 T/B 10,500 173 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 900 930 910 915 15 21,401,300 19,601,974,500 1,655 204.863 915 T/J 73,600 910 B 654,200 175 CTTH Citatah Tbk. --U2---2 57 59 55 57 0 301,900 17,234,000 29 2.400 57 T/J 10,600 56 B 47,100 176 DART Duta Anggada Realty Tbk. --U6---1 320 302 282 282 -38 200 58,400 2 52.131 302 J 1,100 286 B 3,000 177 DAYA Duta Intidaya Tbk. --U9---2 270 0 0 270 0 0 0 0 150.754 272 J 100 270 B 10,000 178 DEAL Dewata Freightinternational Tbk. --U7---2 106 116 105 108 2 9,784,000 1,066,232,100 1,216 72.000 109 J 233,600 108 T/B 181,400 179 DEFI Danasupra Erapacific Tbk. --U8---2 1,900 1,905 1,890 1,900 0 45,300 85,941,500 31 3,813.576 1,905 J 900 1,895 B 800 180 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 104,202,700 0 B 0 181 DFAM Dafam Property Indonesia Tbk. --U9---2 380 384 380 384 4 166,300 63,614,000 30 333.913 384 T/J 45,000 382 B 27,400 182 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 10,908,000 0 B 0 183 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 1,700 T/J 9,800 1,695 B 1,200 184 DILD Intiland Development Tbk. --U6---1 280 284 276 284 4 1,265,900 355,459,000 124 49.489 284 T/J 253,500 282 B 155,400 185 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,610 2,630 2,580 2,620 10 8,000 20,901,000 21 88.814 2,610 J 6,700 2,520 B 1,500 186 DKFT Central Omega Resources Tbk. --S2---2 121 126 120 122 1 6,565,200 803,538,500 552 313.383 122 T/J 453,500 121 B 90,100 187 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,500 6,500 6,500 0 100 650,000 1 38,854.683 6,750 J 5,000 6,450 B 1,000 188 DMAS Puradelta Lestari Tbk. --M6K--1 268 274 268 272 4 26,821,200 7,297,629,800 995 129.524 274 J 574,700 272 T/B 39,300 189 DMMX Digital Mediatama Maxima Tbk. --U9---2 208 212 206 208 0 2,215,100 460,592,600 137 90.435 212 J 43,900 208 T/B 90,800 190 DMND Diamond Food Indonesia Tbk. --U5---1 1,000 1,005 950 990 -10 376,700 371,606,000 255 108.197 995 J 1,000 990 T/B 19,800 191 DNAR Bank Oke Indonesia Tbk. --U8---1 138 0 0 138 0 0 0 0 125.455 0 J 0 155 B 10,000 192 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 0 0 3,200 0 0 0 0 2,810.987 3,150 J 10,000 3,100 B 2,500 193 DOID Delta Dunia Makmur Tbk. --S2---1 214 222 214 220 6 3,773,800 822,697,400 429 297.845 222 J 498,900 220 T/B 74,300 194 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 0 0 282 0 0 0 0 91.624 280 J 200 262 B 200 195 DPUM Dua Putra Utama Makmur Tbk. --U9---1 100 108 105 108 8 900 95,300 3 19.636 108 T/J 700 101 B 100 196 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 100 97 100 2 220,600 21,615,600 13 56.912 99 J 5,100 96 B 1,200 197 DSNG Dharma Satya Nusantara Tbk. --S1---1 438 444 436 444 6 887,000 391,173,400 102 120.000 444 T/J 5,300 440 B 1,400 198 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,875 13,725 13,725 13,725 -150 100 1,372,500 1 915.000 13,725 T/J 100 11,175 B 100 199 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,170 1,200 0 286,600 343,892,500 58 237.624 1,200 T/J 115,400 1,180 B 50,000 200 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,760 B 100 201 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,150 2,200 0 700 1,520,000 5 809.802 2,200 T/J 36,200 2,150 B 5,000 202 DWGL Dwi Guna Laksana Tbk. --U9---2 196 198 171 192 -4 30,300 5,773,400 52 128.000 196 J 100 192 T/B 6,400 203 DYAN Dyandra Media International Tbk. --S9---1 66 71 56 67 1 5,428,500 357,370,800 426 19.143 68 J 80,400 67 T/B 409,100 204 EAST Eastparc Hotel Tbk. --S9---2 94 98 91 96 2 12,210,100 1,166,147,400 1,976 72.180 96 T/J 96,400 95 B 225,000 205 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 7,200 206 EKAD Ekadharma International Tbk. --U3---1 1,090 1,110 1,075 1,075 -15 162,600 175,272,000 103 2,728.981 1,090 J 10,900 1,075 T/B 1,100 207 ELSA Elnusa Tbk. --S2K--1 256 270 258 268 12 33,183,700 8,815,847,200 2,411 67.000 268 T/J 490,600 266 B 646,600 208 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 10,000 500,000 10 10.308 50 T/J 776,215,300 0 B 0 209 EMDE Megapolitan Developments Tbk. --U6---2 208 208 208 208 0 30,000 6,240,000 3 83.200 208 T/J 20,000 204 B 2,000 210 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,300 5,300 5,175 5,300 0 300 1,577,500 2 736.111 5,300 T/J 5,000 5,175 B 400 211 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 2,291,100 114,555,000 24 4.169 50 T/J 24,085,600 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 2,060 J 600 1,730 B 100 214 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,575 1,690 1,585 1,690 115 24,151,200 39,833,971,500 4,579 169.000 1,695 J 178,300 1,690 T/B 1,388,900 215 ERTX Eratex Djaja Tbk. --U4---2 125 132 115 125 0 119,900 14,360,300 14 53.053 125 T/J 10,800 115 B 11,100 216 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 165 134 146 -4 168,000 24,320,100 58 89.571 148 J 7,000 146 T/B 400 217 ESSA Surya Esa Perkasa Tbk. --S2K--1 232 240 232 238 6 4,409,900 1,047,981,200 318 443.112 238 T/J 147,200 234 B 88,700 218 ESTI Ever Shine Tex Tbk. --U4---1 51 51 50 51 0 482,700 24,136,000 25 20.481 51 T/J 71,300 50 B 81,100 219 ETWA Eterindo Wahanatama Tbk --U3---1 57 60 58 58 1 46,300 2,708,200 20 4.776 59 J 50,000 58 T/B 104,800 220 EXCL XL Axiata Tbk. --S7BXO1 2,890 2,950 2,870 2,890 0 30,048,700 87,011,069,000 3,438 146.670 2,890 T/J 484,500 2,880 B 81,000 221 FAST Fast Food Indonesia Tbk. --U9---2 2,210 2,280 2,220 2,260 50 1,200 2,709,000 6 3,554.297 2,450 J 100 2,270 B 200 222 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,300 J 700 7,050 B 400 223 FILM MD Pictures Tbk. --U9---1 214 218 210 210 -4 4,497,700 960,097,800 800 100.000 212 J 21,400 210 T/B 131,900 224 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---2 156 175 152 160 4 19,272,800 3,121,015,900 3,025 32.000 161 J 46,800 160 T/B 112,300 226 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 2,700 J 2,100 2,200 B 100 227 FITT Hotel Fitra International Tbk. --U9---2 74 74 70 73 -1 47,800 3,376,600 18 71.569 73 T/J 7,900 70 B 400 228 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 356 B 1,200 229 FOOD Sentra Food Indonesia Tbk. --S5---2 100 101 99 101 1 61,600 6,171,500 30 74.815 103 J 6,400 101 T/B 13,000 230 FORU Fortune Indonesia Tbk --U9---2 106 0 0 106 0 0 0 0 81.538 106 J 400 89 B 2,100 231 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 300 15,000 2 22.727 50 T/J 12,778,200 0 B 0 232 FPNI Lotte Chemical Titan Tbk. --U3---2 84 94 82 86 2 7,482,700 666,077,300 1,468 26.086 87 J 89,200 86 T/B 26,200 233 FREN Smartfren Telecom Tbk. --U7---1 112 114 105 107 -5 58,188,100 6,289,202,300 3,434 5.944 107 T/J 11,800 106 B 818,400 234 FUJI Fuji Finance Indonesia Tbk. --U8---2 107 108 103 106 -1 232,800 24,400,900 27 96.364 106 T/J 50,000 103 B 51,700 235 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 1,591,800 0 B 0 236 GDST Gunawan Dianjaya Steel Tbk. --U3---2 72 80 72 74 2 4,451,700 340,036,000 741 46.250 75 J 42,600 74 T/B 57,600 237 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 1,950 J 100 1,720 B 100 238 GEMA Gema Grahasarana Tbk. --U9---2 366 368 368 368 2 30,000 11,040,000 3 817.778 368 T/J 30,100 340 B 100 239 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 240 GGRM Gudang Garam Tbk. --M5B3O1 56,225 57,000 56,275 57,000 775 1,615,900 91,872,895,000 4,387 2,224.390 57,000 T/J 45,300 56,950 B 1,000 241 GGRP Gunung Raja Paksi Tbk. --U3---2 450 450 450 450 0 6,100 2,745,000 5 53.571 478 J 1,000 450 T/B 18,900 242 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,360 1,500 1,250 1,255 -105 6,100 7,688,000 20 107.265 1,260 J 500 1,255 T/B 10,200 243 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 380 402 382 396 16 21,319,700 8,368,343,400 3,701 53.233 396 T/J 1,787,600 394 B 72,100 244 GJTL Gajah Tunggal Tbk. --S4---1 492 505 492 494 2 2,208,600 1,097,811,000 346 96.984 494 T/J 57,900 492 B 109,900 245 GLOB Global Teleshop Tbk. --U9---2 382 400 350 376 -6 2,600 957,800 8 32.696 376 T/J 800 340 B 100 246 GLVA Galva Technologies Tbk. --U9---2 250 260 246 248 -2 123,900 30,966,800 30 109.735 250 J 3,200 248 T/B 52,200 247 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 108 114 108 112 4 7,310,900 812,184,500 450 28.000 112 T/J 74,600 111 B 116,100 248 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,200 16,575 16,575 16,575 -625 500 8,287,500 2 2,882.609 16,575 T/J 1,800 13,800 B 100 249 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 222 222 222 0 31,900 7,081,800 3 131.361 226 J 400 222 T/B 48,100 250 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 1,320 1,335 1,315 1,335 15 350,800 464,195,000 112 103.891 1,335 T/J 20,500 1,330 B 100 252 GPRA Perdana Gapuraprima Tbk. --U6---1 57 60 57 60 3 2,011,600 118,398,500 110 25.881 60 T/J 562,800 59 B 20,000 253 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 38,600 82 B 5,000 255 GTBO Garda Tujuh Buana Tbk --U2---2 125 0 0 125 0 0 0 0 108.696 124 J 4,100 107 B 2,000 256 GWSA Greenwood Sejahtera Tbk. --U6---1 137 142 135 135 -2 11,600 1,569,700 9 54.000 142 J 34,000 135 T/B 100 257 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 37,500 1,875,000 6 26.579 50 T/J 1,426,300 0 B 0 258 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,568,100 0 B 0 259 HDFA Radana Bhaskara Finance Tbk. --U8---1 111 0 0 111 0 0 0 0 62.446 148 J 400 113 B 3,100 260 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 600 590 595 -5 1,600 957,000 5 113.333 590 J 7,800 585 B 500 261 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 262 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,500 3,290 3,290 -110 248,200 836,039,000 140 88.919 3,430 J 300 3,290 T/B 12,700 263 HELI Jaya Trishindo Tbk. --U7---2 171 171 171 171 0 5,100 872,100 2 155.455 185 J 1,000 171 T/B 2,400 264 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 840 J 1,000 730 B 5,000 265 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,200 3,090 3,100 0 132,400 411,226,000 43 948.999 3,100 T/J 19,600 3,090 B 11,600 266 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 580 570 580 10 76,200 43,724,000 8 892.308 585 J 10,900 500 B 1,000 267 HKMU HK Metals Utama Tbk. --U9---1 154 170 158 160 6 2,306,500 370,798,400 152 69.565 161 J 16,000 159 B 5,000 268 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,040 2,080 2,050 2,060 20 29,609,300 61,074,332,000 2,306 10,283.546 2,060 T/J 592,100 2,050 B 1,923,900 269 HOKI Buyung Poetra Sembada Tbk. --U5K--1 870 875 860 875 5 23,609,500 20,393,120,000 346 282.258 875 T/J 248,900 870 B 70,000 270 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 88 93 80 91 3 16,500 1,493,200 15 49.189 92 J 26,800 90 B 600 272 HRME Menteng Heritage Realty Tbk. --U9---2 1,050 1,100 1,045 1,090 40 45,839,400 49,050,844,000 1,006 1,038.095 1,095 J 28,800 1,090 T/B 21,400 273 HRTA Hartadinata Abadi Tbk. --S5---1 280 282 272 280 0 1,474,500 409,256,600 139 93.333 282 J 216,800 280 T/B 29,400 274 HRUM Harum Energy Tbk. --M2K--1 1,290 1,285 1,265 1,265 -25 118,900 151,643,500 76 24.327 1,265 T/J 5,900 1,260 B 15,700 275 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 48,782,800 0 B 0 276 IBFN Intan Baruprana Finance Tbk. --U8---2 370 370 304 370 0 95,500 35,316,400 14 26.157 374 J 20,000 308 B 5,000 277 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,225 J 500 4,190 B 100 278 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,500 11,650 11,475 11,500 0 2,299,400 26,455,890,000 1,924 426.321 11,500 T/J 251,600 11,475 B 10,300 279 ICON Island Concepts Indonesia Tbk. --U9---2 72 74 70 74 2 79,100 5,573,300 11 142.045 73 J 5,000 71 B 288,400 280 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 306 B 500 281 IFII Indonesia Fibreboard Industry Tbk. --U3---1 174 175 171 172 -2 637,200 110,404,300 83 163.810 175 J 25,600 172 T/B 20,600 282 IFSH Ifishdeco Tbk. --U2---2 488 0 0 488 0 0 0 0 110.909 470 J 100 382 B 2,500 283 IGAR Champion Pacific Indonesia Tbk. --U3---1 318 318 294 300 -18 6,700 2,010,400 7 196.078 300 T/J 6,000 298 B 100 284 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 50 53 50 51 1 9,807,400 501,521,200 647 14.571 52 J 453,900 51 T/B 975,300 286 IKBI Sumi Indo Kabel Tbk. --U4---2 250 250 250 250 0 500 125,000 1 22.672 264 J 100 244 B 200 287 IMAS Indomobil Sukses Internasional Tbk. --M4---1 885 890 880 885 0 1,004,200 887,502,000 328 118.812 885 T/J 13,200 880 B 28,900 288 IMJS Indomobil Multi Jasa Tbk. --M8---1 256 256 250 252 -4 162,900 41,388,000 23 50.400 256 J 4,400 252 T/B 37,900 289 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,090 1,100 0 252,900 277,762,500 50 289.474 1,100 T/J 44,600 1,090 B 6,700 290 INAF Indofarma (Persero) Tbk. --U5---1 720 825 710 810 90 21,842,400 17,272,534,000 5,082 324.000 815 J 123,200 810 T/B 1,036,000 291 INAI Indal Aluminium Industry Tbk. --U3---2 420 420 420 420 0 1,100 462,000 3 153.340 420 T/J 4,900 418 B 100 292 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,600 80,000 12 40.650 50 T/J 1,396,900 0 B 0 293 INCI Intanwijaya Internasional Tbk --U3---1 424 424 422 422 -2 10,400 4,409,000 4 45.642 422 T/J 2,400 386 B 1,000 294 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,350 3,280 3,310 10 4,690,400 15,542,911,000 1,726 1,351.020 3,320 J 60,600 3,310 T/B 127,500 295 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,750 7,850 7,700 7,700 -50 4,353,700 33,722,167,500 2,407 1,318.064 7,825 J 2,700 7,700 T/B 747,900 296 INDO Royalindo Investa Wijaya Tbk. --U6---2 158 160 149 151 -7 816,700 124,115,800 290 137.273 151 T/J 47,700 150 B 59,700 297 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,210 2,290 -10 23,800 54,434,000 19 308.422 2,290 T/J 19,100 2,210 B 800 298 INDS Indospring Tbk. --M4---1 2,030 2,070 2,000 2,000 -30 17,100 34,232,000 29 187.500 2,030 J 100 2,000 T/B 50,500 299 INDX Tanah Laut Tbk --U9---2 51 52 52 52 1 100 5,200 1 4.160 52 T/J 3,100 51 B 500 300 INDY Indika Energy Tbk. --S2K--1 905 935 910 925 20 1,895,600 1,745,145,000 656 31.356 925 T/J 132,700 920 B 205,100 301 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,575 6,850 6,625 6,775 200 7,721,900 51,988,085,000 4,489 349.106 6,800 J 90,300 6,775 T/B 7,300 302 INOV Inocycle Technology Group Tbk. --M3---2 304 304 300 302 -2 53,300 16,107,600 10 120.800 302 T/J 80,000 300 B 41,300 303 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 50 -1 2,334,200 116,714,900 125 0.286 51 J 808,000 50 T/B 352,700 304 INPP Indonesian Paradise Property Tbk. --U9---2 865 950 765 885 20 1,800 1,589,000 8 842.857 885 T/J 19,900 800 B 3,800 305 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,020 4,030 4,000 4,000 -20 377,700 1,519,353,000 456 1,449.275 4,000 T/J 2,000 3,990 B 400 306 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 985 J 1,000 0 B 0 307 INTA Intraco Penta Tbk. --U9---2 460 450 450 450 -10 2,500 1,125,000 1 317.212 468 J 3,600 444 B 5,000 308 INTD Inter Delta Tbk --U9---2 220 240 240 240 20 100 24,000 1 73.913 218 J 2,100 186 B 500 309 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,875 17,975 17,100 17,175 -700 1,220,700 21,097,222,500 2,942 687.000 17,200 J 2,800 17,175 T/B 22,500 310 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 565 575 560 565 0 1,174,300 663,160,500 156 34.451 565 T/J 308,200 560 B 110,600 311 IPCM Jasa Armada Indonesia Tbk. --U7---2 161 169 162 169 8 3,300 550,200 7 44.474 166 J 27,800 162 B 5,900 312 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 78 79 78 78 0 111,000 8,666,900 8 37.143 79 J 41,100 78 T/B 14,800 313 IPTV MNC Vision Networks Tbk. --U9---1 392 398 388 396 4 15,034,600 5,936,507,800 10,775 165.000 398 J 333,400 396 T/B 2,000 314 IRRA Itama Ranoraya Tbk. --U9---2 700 705 695 700 0 11,439,500 8,009,317,000 745 187.166 705 J 344,500 700 T/B 317,100 315 ISAT Indosat Tbk. --S7K--1 2,400 2,450 2,320 2,370 -30 13,917,300 32,926,136,000 4,310 169.286 2,370 T/J 1,100 2,360 B 34,300 316 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 155 171 155 171 16 18,575,400 3,048,329,600 1,472 57.966 172 J 150,300 171 T/B 1,379,100 317 ITIC Indonesian Tobacco Tbk. --U5---2 2,300 2,410 2,300 2,380 80 11,793,500 27,894,275,000 1,436 1,081.818 2,380 T/J 191,100 2,370 B 6,500 318 ITMA Sumber Energi Andalan Tbk. --U9---2 440 460 442 450 10 31,200 13,926,600 33 129.496 448 J 700 444 B 500 319 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,450 10,775 10,475 10,525 75 1,858,900 19,615,657,500 1,959 75.179 10,550 J 41,200 10,525 T/B 9,500 320 JAST Jasnita Telekomindo Tbk. --U7---2 1,505 1,505 1,485 1,495 -10 3,037,500 4,548,672,000 33 607.724 1,495 T/J 3,500 1,485 B 3,900 321 JAWA Jaya Agra Wattie Tbk. --U1---1 88 88 86 88 0 19,500 1,715,000 3 17.600 89 J 13,900 88 T/B 100 322 JAYA Armada Berjaya Trans Tbk. --U7---2 83 85 83 84 1 1,284,500 107,866,700 32 29.167 84 T/J 81,400 83 B 434,200 323 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 25,800 4,910 B 100 324 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 148,087,700 0 B 0 325 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 530 500 510 -40 15,000 7,700,000 3 289.296 540 J 5,000 525 B 55,000 326 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 436 500 462 462 26 200 96,200 2 382.397 462 T/J 17,000 338 B 200 327 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 900 635 B 200 329 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,535 1,490 1,510 15 6,195,400 9,357,159,500 2,093 412.794 1,510 T/J 2,900,900 1,505 B 161,500 330 JRPT Jaya Real Property Tbk. --S6K--1 535 540 530 535 0 4,346,100 2,326,286,500 154 514.423 540 J 1,952,100 535 T/B 238,900 331 JSKY Sky Energy Indonesia Tbk. --U4---1 123 128 119 123 0 11,765,300 1,458,769,400 1,468 61.500 124 J 73,900 123 T/B 28,700 332 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,650 4,820 4,650 4,800 150 6,727,700 31,813,583,000 1,495 283.052 4,810 J 26,900 4,800 T/B 17,900 333 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 995 J 100 805 B 1,100 334 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 965 965 -5 147,600 143,171,500 9 2,144.444 970 J 97,500 965 T/B 142,100 335 KAEF Kimia Farma (Persero) Tbk. --M5---1 920 980 920 960 40 8,169,100 7,798,275,000 2,221 960.000 960 T/J 18,100 955 B 70,500 336 KARW ICTSI Jasa Prima Tbk. --U7---2 56 60 56 58 2 876,800 50,792,800 82 9.818 58 T/J 37,600 57 B 116,000 337 KAYU Darmi Bersaudara Tbk. --U9---2 76 80 76 78 2 4,713,400 367,220,600 396 52.000 79 J 265,400 78 T/B 63,000 338 KBLI KMI Wire & Cable Tbk. --S4K--1 466 476 466 476 10 3,195,300 1,517,222,400 188 57.838 478 J 80,900 476 T/B 600 339 KBLM Kabelindo Murni Tbk. --U4---2 254 254 254 254 0 5,300 1,346,200 5 8.467 254 T/J 800 248 B 100 340 KBLV First Media Tbk. --U9---2 300 280 280 280 -20 220,500 61,740,000 1 74.480 370 J 20,000 266 B 100 341 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 342 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,015 1,040 1,015 1,015 0 28,200 28,635,500 11 253.750 1,015 T/J 26,900 1,010 B 100 343 KEEN Kencana Energi Lestari Tbk. --S7---1 418 418 400 414 -4 2,253,000 934,239,600 56 104.545 414 T/J 100,900 412 B 2,000 344 KEJU Mulia Boga Raya Tbk. --U5---2 800 810 785 810 10 96,100 76,866,000 56 108.000 815 J 400 810 T/B 5,800 345 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 64 52 53 1 2,004,900 109,858,800 54 1.927 56 J 1,000 53 T/B 8,600 346 KICI Kedaung Indah Can Tbk --U5---1 224 244 244 244 20 100 24,400 1 51.803 222 J 5,100 192 B 1,400 347 KIJA Kawasan Industri Jababeka Tbk. --S6---1 298 300 294 298 0 60,700 17,953,000 28 10.339 298 T/J 21,200 296 B 5,900 348 KINO Kino Indonesia Tbk. --M5---1 2,980 3,070 2,980 3,000 20 629,500 1,883,531,000 216 78.947 3,000 T/J 98,800 2,990 B 100 349 KIOS Kioson Komersial Indonesia Tbk. --U9---2 270 290 270 270 0 1,100 299,000 5 90.000 268 J 2,600 266 B 100 350 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,010 1,985 2,000 0 225,800 449,307,500 77 990.099 2,000 T/J 900 1,840 B 100 351 KKGI Resource Alam Indonesia Tbk. --U2---1 222 214 214 214 -8 200 42,800 1 750.877 226 J 500 214 T/B 23,800 352 KLBF Kalbe Farma Tbk. --S5BXO1 1,485 1,485 1,455 1,460 -25 16,990,900 24,938,996,500 2,612 14,239.735 1,470 J 10,000 1,460 T/B 9,541,300 353 KMTR Kirana Megatara Tbk. --U3---2 292 296 296 296 4 100 29,600 1 64.629 294 J 29,400 290 B 600 354 KOBX Kobexindo Tractors Tbk. --U9---1 104 106 103 105 1 120,800 12,478,100 40 26.250 105 T/J 900 104 B 5,000 355 KOIN Kokoh Inti Arebama Tbk --U9---2 138 0 0 138 0 0 0 0 93.353 138 J 10,100 110 B 25,600 356 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 600 J 500 550 B 10,000 357 KOPI Mitra Energi Persada Tbk. --U7---2 615 615 615 615 0 34,400 21,156,000 5 155.696 615 T/J 100 605 B 8,100 358 KOTA DMS Propertindo Tbk. --U6---1 750 755 745 750 0 8,879,700 6,692,225,000 41 375.000 750 T/J 137,000 745 B 140,500 359 KPAL Steadfast Marine Tbk. --U4---1 162 172 162 169 7 287,100 48,110,500 118 146.957 168 J 500 164 B 300 360 KPAS Cottonindo Ariesta Tbk. --U5---2 58 60 52 57 -1 638,900 35,616,500 106 33.929 58 J 103,500 57 T/B 79,000 361 KPIG MNC Land Tbk. --S9---2 126 130 125 130 4 12,656,600 1,622,218,100 8,507 279.732 130 T/J 532,300 129 B 300,000 362 KRAH Grand Kartech Tbk. --U4---2 1,610 1,600 1,595 1,600 -10 71,000 113,450,000 24 581.818 1,600 T/J 300 1,560 B 400 363 KRAS Krakatau Steel (Persero) Tbk. --U3---1 264 274 264 268 4 4,183,100 1,124,338,400 530 33.318 268 T/J 194,600 266 B 150,300 364 KREN Kresna Graha Investama Tbk. --U9---1 478 482 474 480 2 25,448,900 12,165,650,400 336 4,993.758 480 T/J 523,100 478 B 315,400 365 LAND Trimitra Propertindo Tbk. --U6---2 985 970 940 955 -30 82,500 79,085,500 18 244.872 955 T/J 19,800 915 B 400 366 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,090,400 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---2 322 322 302 322 0 89,400 28,382,800 15 154.808 322 T/J 70,800 302 B 9,800 369 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 11,961,100 0 B 0 370 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 100 580,000 1 95.868 6,125 J 41,200 5,800 T/B 496,700 371 LINK Link Net Tbk. --S9---1 3,660 3,700 3,580 3,660 0 1,796,300 6,575,238,000 639 228.750 3,660 T/J 714,400 3,620 B 5,000 372 LION Lion Metal Works Tbk. --U3---1 410 410 410 410 0 100 41,000 1 256.781 412 J 100 410 T/B 100 373 LMAS Limas Indonesia Makmur Tbk --U9---2 120 132 117 121 1 10,750,900 1,331,294,300 1,578 38.029 122 J 11,600 121 T/B 231,500 374 LMPI Langgeng Makmur Industri Tbk. --U5---2 94 0 0 94 0 0 0 0 13.716 93 J 100 81 B 100 375 LMSH Lionmesh Prima Tbk. --U3---2 380 0 0 380 0 0 0 0 52.778 380 J 10,000 364 B 900 376 LPCK Lippo Cikarang Tbk --U6---1 730 775 725 760 30 1,405,500 1,057,975,500 489 85.687 765 J 23,600 760 T/B 12,200 377 LPGI Lippo General Insurance Tbk. --U8---1 3,700 3,800 3,800 3,800 100 1,500 5,700,000 3 170.787 3,800 T/J 700 3,500 B 200 378 LPIN Multi Prima Sejahtera Tbk --U4---2 228 228 228 228 0 100 22,800 1 104.000 252 J 100 234 B 100 379 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 230 234 2 11,376,900 2,655,738,800 2,030 75.563 234 T/J 2,001,900 232 B 4,215,300 380 LPLI Star Pacific Tbk --U9---2 71 81 72 72 1 200 15,300 2 2.221 78 J 200 72 T/B 100,300 381 LPPF Matahari Department Store Tbk. --S9XXO1 3,160 3,320 3,160 3,250 90 8,319,900 27,080,796,000 2,130 73.644 3,280 J 30,700 3,250 T/B 29,800 382 LPPS Lippo Securities Tbk. --U8---2 81 0 0 81 0 0 0 0 5.502 81 J 5,700 75 B 19,700 383 LRNA Eka Sari Lorena Transport Tbk. --U7---2 188 190 174 174 -14 81,200 14,573,900 23 19.333 187 J 18,400 174 T/B 14,000 384 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,270 1,230 1,265 50 17,274,400 21,696,147,500 2,261 326.452 1,270 J 256,300 1,265 T/B 464,200 385 LTLS Lautan Luas Tbk. --U9---1 610 600 590 595 -15 61,000 36,346,000 8 210.330 595 T/J 200 590 B 11,600 386 LUCK Sentral Mitra Informatika Tbk. --U9---2 675 735 665 705 30 15,234,100 10,744,494,000 17,113 246.503 710 J 42,200 705 T/B 9,800 387 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 50 J 134,908,300 0 B 0 388 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 50 50 0 800 40,000 2 45.455 50 T/J 65,954,800 0 B 0 389 MAIN Malindo Feedmill Tbk. --S3K--1 875 890 875 885 10 1,535,800 1,352,703,500 404 502.841 890 J 203,700 885 T/B 1,800 390 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 371,500 18,575,000 31 6.835 50 T/J 1,541,009,700 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 4,400 4,360 4,400 50 167,700 733,820,000 33 209.524 4,400 T/J 89,100 3,940 B 500 393 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,605 1,600 1,600 -80 12,000 19,210,000 4 95.238 1,680 J 3,300 1,610 B 100 394 MAPI Mitra Adiperkasa Tbk. --S9K--1 950 960 940 950 0 12,930,600 12,263,402,000 1,604 1,524.513 950 T/J 881,200 945 B 209,000 395 MARI Mahaka Radio Integra Tbk. --U9---2 170 165 155 155 -15 356,000 56,195,100 82 206.667 155 T/J 16,900 154 B 2,300 396 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 462 458 462 4 1,661,400 765,805,200 224 924.000 464 J 42,700 462 T/B 20,100 397 MASA Multistrada Arah Sarana Tbk. --U4---1 466 482 480 480 14 56,900 27,312,200 2 341.297 474 J 67,300 362 B 4,000 398 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 7,825 J 100 6,600 B 100 399 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,920 1,945 1,885 1,945 25 4,100 7,944,500 18 149.615 1,945 T/J 11,300 1,920 B 1,000 400 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 428 430 426 428 0 290,700 124,339,800 112 26.750 428 T/J 19,300 426 B 7,500 401 MBTO Martina Berto Tbk. --U5---1 81 88 75 75 -6 300 23,800 3 10.135 81 J 21,000 80 B 1,000 402 MCAS M Cash Integrasi Tbk. --S9---2 2,170 2,120 2,100 2,100 -70 9,400 19,760,000 44 151.625 2,140 J 2,000 2,100 T/B 1,400 403 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 118 113 117 2 151,100 17,535,700 35 104.940 117 T/J 268,300 116 B 25,000 404 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,608,800 0 B 0 405 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,170 1,185 1,160 1,175 5 13,628,000 15,974,176,500 1,093 306.395 1,175 T/J 883,100 1,170 B 648,500 406 MDKI Emdeki Utama Tbk. --U3---2 167 190 160 178 11 267,800 45,259,300 70 41.655 178 T/J 14,400 162 B 15,800 407 MDLN Modernland Realty Tbk. --S6---1 187 193 183 193 6 3,406,600 644,805,100 135 57.278 193 T/J 500,000 187 B 1,500 408 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 20,798,900 0 B 0 409 MEDC Medco Energi Internasional Tbk. --S2K--1 710 755 715 755 45 96,688,900 71,391,115,000 5,642 1,329.764 755 T/J 392,500 750 B 166,500 410 MEGA Bank Mega Tbk. --U8---1 5,075 5,800 5,075 5,800 725 33,700 186,650,000 42 4,227.775 5,800 T/J 8,600 5,125 B 100 411 MERK Merck Tbk. --U5---2 2,440 2,480 2,440 2,470 30 5,600 13,860,000 11 6,512.511 2,470 T/J 400 2,430 B 2,800 412 META Nusantara Infrastructure Tbk. --U7---1 202 200 170 170 -32 5,280,000 942,913,500 321 51.503 175 J 30,000 170 T/B 57,000 413 MFIN Mandala Multifinance Tbk. --U8---2 1,340 1,320 1,320 1,320 -20 20,000 26,400,000 1 1,353.846 1,320 T/J 230,000 1,210 B 19,400 414 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 414 414 404 406 -8 7,100 2,880,400 18 203.000 406 T/J 17,800 402 B 400 415 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--1 835 830 825 830 -5 1,185,000 981,120,000 156 368.889 830 T/J 303,900 825 B 21,900 417 MICE Multi Indocitra Tbk. --U9---2 342 342 342 342 0 400 136,800 1 69.796 344 J 200 342 T/B 600 418 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,400 J 100 1,265 B 100 419 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,550 2,670 2,550 2,620 70 4,278,000 11,264,588,000 1,513 154.255 2,620 T/J 1,200 2,600 B 9,100 420 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 50 50 50 0 100 5,000 1 22.062 50 T/J 3,646,100 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 17,744,700 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 7,700 12,975 B 100 425 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,350 15,375 15,325 15,325 -25 3,100 47,535,000 9 97,611.465 15,325 T/J 2,800 15,000 B 200 426 MLIA Mulia Industrindo Tbk --U3---2 480 535 478 505 25 6,740,100 3,358,169,700 463 84.342 520 J 10,000 505 T/B 183,300 427 MLPL Multipolar Tbk. --S9---1 65 70 65 68 3 1,357,800 92,408,600 187 7.800 68 T/J 5,800 67 B 245,300 428 MLPT Multipolar Technology Tbk. --U9---1 330 330 326 330 0 31,900 10,515,400 30 68.750 330 T/J 10,000 326 B 4,900 429 MMLP Mega Manunggal Property Tbk. --S6---2 169 174 169 171 2 1,534,000 263,311,200 140 29.231 174 J 3,000 171 T/B 24,000 430 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,580 1,620 1,560 1,615 35 26,832,500 42,898,644,000 21,095 179.444 1,615 T/J 442,400 1,610 B 1,384,000 431 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,030 1,000 1,030 -5 12,200 12,560,000 5 177.586 1,030 T/J 3,200 1,000 B 30,000 432 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 615 630 615 625 10 186,600 115,490,500 162 41.667 625 T/J 53,500 620 B 46,600 433 MPOW Megapower Makmur Tbk. --U7---2 90 90 88 90 0 237,200 21,001,800 43 45.000 90 T/J 61,100 88 B 11,700 434 MPPA Matahari Putra Prima Tbk. --U9---1 110 115 110 112 2 888,700 100,385,400 213 47.089 113 J 10,900 112 T/B 247,100 435 MPRO Maha Properti Indonesia Tbk. --U6---2 1,150 1,200 1,155 1,155 5 400 466,500 2 1,050.000 1,375 J 400 1,155 T/B 1,300 436 MRAT Mustika Ratu Tbk. --U5---1 136 142 135 142 6 11,300 1,533,700 12 21.846 146 J 100 142 T/B 110,300 437 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,910 4,000 3,910 3,960 50 600 2,375,000 5 359.189 4,000 J 100 3,910 B 207,500 438 MSIN MNC Studios International Tbk. --M9---2 394 400 384 400 6 76,400 30,208,600 41 80.000 400 T/J 14,100 398 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 500 440 MTDL Metrodata Electronics Tbk. --S9K--1 1,710 1,730 1,705 1,710 0 577,600 991,725,500 178 3,078.419 1,715 J 2,700 1,710 T/B 3,700 441 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 132,425,100 0 B 0 442 MTLA Metropolitan Land Tbk. --U6---1 520 0 0 520 0 0 0 0 218.624 520 J 400 460 B 500 443 MTPS Meta Epsi Tbk. --U7---2 330 0 0 330 0 0 0 0 103.125 0 J 0 0 B 0 444 MTRA Mitra Pemuda Tbk. --U6---2 258 246 230 230 -28 900 215,000 6 124.324 246 J 38,800 230 T/B 200 445 MTSM Metro Realty Tbk. --U6---2 195 195 137 195 0 900 155,100 9 49.968 195 T/J 9,600 190 B 100 446 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 66 67 62 65 -1 932,800 60,451,900 49 65.000 65 T/J 19,000 64 B 5,200 447 MYOH Samindo Resources Tbk. --U2---1 1,170 1,190 1,170 1,190 20 56,800 67,457,500 13 141.738 1,190 T/J 50,900 1,175 B 100 448 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,940 1,905 1,930 25 1,321,000 2,548,264,500 565 9,654.827 1,930 T/J 48,800 1,925 B 22,200 449 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 52 54 50 53 1 245,000 12,283,600 38 7.966 53 T/J 53,600 0 B 0 452 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 1,160 1,160 1,125 1,160 0 634,100 732,034,500 155 1,126.214 1,160 T/J 1,799,800 1,155 B 10,000 454 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 133 139 139 139 6 100 13,900 1 82.738 139 T/J 16,900 135 B 100 455 NFCX NFC Indonesia Tbk. --S9---2 2,920 2,870 2,840 2,840 -80 30,100 86,024,000 20 153.514 2,920 J 10,300 2,840 T/B 2,800 456 NICK Charnic Capital Tbk. --U9---2 310 306 306 306 -4 2,700 826,200 4 153.000 308 J 500 292 B 100 457 NIKL Pelat Timah Nusantara Tbk. --U3---1 510 600 505 560 50 31,794,000 17,766,267,500 5,193 172.308 560 T/J 429,300 555 B 151,600 458 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---2 137 150 130 150 13 762,800 109,911,600 35 142.857 150 T/J 580,300 130 B 15,000 460 NISP Bank OCBC NISP Tbk. --U8---1 845 845 840 845 0 1,100 929,000 6 1,023.945 855 J 1,300 850 B 500 461 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 980 J 1,900 860 B 300 462 NRCA Nusa Raya Cipta Tbk. --U6---1 354 354 350 354 0 46,200 16,295,600 29 41.647 354 T/J 67,400 352 B 7,100 463 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 74,136,300 0 B 0 464 NZIA Nusantara Almazia Tbk. --U6---1 510 492 472 488 -22 115,500 56,188,400 49 221.818 488 T/J 2,600 486 B 14,000 465 OASA Protech Mitra Perkasa Tbk. --U7---2 376 362 362 362 -14 100 36,200 1 190.526 376 J 3,000 350 B 50,000 466 OCAP Onix Capital Tbk. --U9---2 191 198 198 198 7 100 19,800 1 99.000 192 J 100 126 B 100 467 OKAS Ancora Indonesia Resources Tbk. --U9---2 170 180 126 129 -41 1,348,600 181,541,800 375 322.750 132 J 200 129 T/B 94,800 468 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 84 86 83 84 0 367,800 31,007,400 56 62.222 84 T/J 109,500 83 B 163,900 470 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 41,100 2,055,000 3 98.922 50 T/J 6,017,900 0 B 0 471 PALM Provident Agro Tbk. --U1---2 202 204 188 191 -11 32,100 6,099,300 20 52.204 197 J 100 191 T/B 1,300 472 PAMG Bima Sakti Pertiwi Tbk. --U6---1 138 140 129 129 -9 5,701,300 753,261,500 621 129.000 131 J 500 129 T/B 597,800 473 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 90 91 85 91 1 14,200 1,280,100 8 84.259 94 J 4,900 91 T/B 400 474 PANR Panorama Sentrawisata Tbk. --U9---1 286 286 280 280 -6 888,200 252,435,800 133 167.997 280 T/J 800 278 B 11,000 475 PANS Panin Sekuritas Tbk. --U8---1 1,310 1,300 1,250 1,300 -10 19,600 24,872,000 20 945.455 1,330 J 50,100 1,300 T/B 700 476 PBID Panca Budi Idaman Tbk. --U3---1 995 1,005 1,000 1,005 10 400 400,500 2 118.235 990 J 19,700 970 B 50,000 477 PBRX Pan Brothers Tbk. --S4---1 290 300 282 294 4 380,800 112,138,200 73 520.354 298 J 28,700 294 T/B 50,000 478 PBSA Paramita Bangun Sarana Tbk. --U6---1 710 760 650 760 50 25,200 16,823,500 18 63.333 760 T/J 10,400 750 B 500 479 PCAR Prima Cakrawala Abadi Tbk. --U5---2 202 228 162 228 26 11,500 2,231,500 29 152.000 228 T/J 1,200 204 B 2,800 480 PDES Destinasi Tirta Nusantara Tbk --U9---2 930 900 900 900 -30 100 90,000 1 450.000 850 J 100 0 B 0 481 PEGE Panca Global Kapital Tbk. --U9---2 134 0 0 134 0 0 0 0 289.504 148 J 1,200 145 B 100 482 PEHA Phapros Tbk. --U5---2 980 975 965 970 -10 15,700 15,274,000 12 80.968 975 J 100 970 T/B 600 483 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,475 1,540 1,480 1,520 45 119,388,900 180,522,688,500 14,023 506.667 1,520 T/J 3,067,700 1,515 B 719,000 484 PGJO Tourindo Guide Indonesia Tbk. --U----3 85 90 85 89 4 4,100 352,400 13 111.250 89 T/J 1,200 85 B 9,300 485 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 3,000 290 B 1,500 486 PICO Pelangi Indah Canindo Tbk --U3---2 895 930 820 870 -25 1,015,300 875,246,500 268 133.846 870 T/J 4,100 865 B 800 487 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 915 915 915 0 100 91,500 1 178.537 915 T/J 100,900 890 B 4,000 488 PKPK Perdana Karya Perkasa Tbk --U2---2 57 60 55 58 1 3,180,500 184,333,200 577 14.500 58 T/J 192,900 57 B 10,100 489 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 3,200 3,150 3,150 0 200 635,000 2 1,307.108 3,200 J 5,500 3,150 T/B 2,500 491 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 133 125 127 2 1,974,700 249,314,800 384 101.600 127 T/J 1,900 126 B 21,600 492 PNBN Bank Pan Indonesia Tbk --M8K--1 1,210 1,245 1,185 1,195 -15 5,274,200 6,315,453,500 578 1,989.677 1,200 J 169,600 1,195 T/B 620,600 493 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,800 90,000 6 50.000 50 T/J 6,565,500 0 B 0 494 PNIN Paninvest Tbk. --U8---1 1,030 1,040 1,020 1,030 0 2,197,200 2,253,086,500 43 1,095.279 1,030 T/J 1,245,900 1,025 B 19,600 495 PNLF Panin Financial Tbk. --S8K--1 272 280 268 276 4 41,510,500 11,414,739,800 1,500 298.314 278 J 1,747,400 276 T/B 1,208,700 496 PNSE Pudjiadi & Sons Tbk. --U9---2 414 320 320 320 -94 100 32,000 1 159.891 515 J 500 320 T/B 2,200 497 POLA Pool Advista Finance Tbk. --U8---2 90 113 90 106 16 451,400 46,011,200 181 78.519 107 J 100 105 B 17,500 498 POLI Pollux Investasi Internasional Tbk. --U6---2 1,465 1,455 1,280 1,430 -35 1,100 1,513,000 8 87.462 1,420 J 300 1,410 B 200 499 POLL Pollux Properti Indonesia Tbk. --U6---1 10,725 10,850 10,750 10,825 100 792,200 8,567,805,000 2,024 1,760.163 10,850 J 7,100 10,825 T/B 119,800 500 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,150 J 1,300 0 B 0 501 POLY Asia Pacific Fibers Tbk --U4---2 53 53 51 53 0 1,256,000 65,169,000 85 0.455 53 T/J 152,800 52 B 30,500 502 POOL Pool Advista Indonesia Tbk. --U9---2 50 51 50 50 0 2,871,300 143,801,800 193 31.736 50 T/J 4,768,300 0 B 0 503 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 595 0 0 595 0 0 0 0 111.215 590 J 1,000 500 B 20,100 504 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 2,100 105,000 2 33.333 50 T/J 14,478,600 0 B 0 505 POWR Cikarang Listrindo Tbk. --M7---2 855 855 835 835 -20 1,042,900 876,261,500 139 55.667 840 J 95,400 835 T/B 500 506 PPRE PP Presisi Tbk. --U7---1 185 248 185 226 41 59,108,500 13,333,025,600 7,410 52.558 226 T/J 25,300 224 B 418,000 507 PPRO PP Properti Tbk. --U6K--1 53 57 52 54 1 154,290,800 8,423,543,700 2,817 116.757 55 J 7,976,200 54 T/B 1,164,700 508 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 0 0 135 0 0 0 0 76.001 140 J 50,000 93 B 54,000 509 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 0 0 3,690 0 0 0 0 56.769 3,670 J 1,100 3,410 B 1,000 510 PRIM Royal Prima Tbk. --U9---2 316 394 302 306 -10 84,400 28,595,200 72 61.200 310 J 1,000 306 T/B 500 511 PSAB J Resources Asia Pasifik Tbk. --M2---2 224 230 222 222 -2 50,734,400 11,422,460,600 1,170 720.241 224 J 85,000 222 T/B 500,600 512 PSDN Prasidha Aneka Niaga Tbk --U5---2 144 169 144 153 9 198,800 32,589,500 9 15.300 159 J 800 153 T/B 300 513 PSGO Palma Serasih Tbk. --U5---2 142 142 136 138 -4 60,400 8,344,700 13 131.429 138 T/J 34,100 135 B 1,000 514 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,236,400 0 B 0 515 PSSI Pelita Samudera Shipping Tbk. --U7---1 165 165 165 165 0 6,200 1,023,000 9 122.222 165 T/J 70,100 164 B 6,100 516 PTBA Bukit Asam Tbk. --S2BXO1 2,320 2,360 2,280 2,290 -30 15,297,600 35,300,110,000 3,427 1,991.304 2,300 J 155,700 2,290 T/B 69,000 517 PTIS Indo Straits Tbk. --U7---1 79 79 79 79 0 2,600 205,400 1 8.316 90 J 7,800 72 B 10,000 518 PTPP PP (Persero) Tbk. --S6XXO1 1,375 1,465 1,385 1,450 75 25,886,200 36,875,290,000 2,877 272.556 1,455 J 69,900 1,450 T/B 141,700 519 PTRO Petrosea Tbk. --S2---1 1,500 1,535 1,495 1,500 0 931,000 1,398,169,000 140 1,200.000 1,510 J 10,500 1,500 T/B 150,000 520 PTSN Sat Nusapersada Tbk --M4---1 236 240 228 230 -6 3,161,600 728,455,800 111 118.966 234 J 51,800 230 T/B 209,100 521 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 0 0 300 0 0 0 0 37.418 306 J 100 294 B 600 523 PURA Putra Rajawali Kencana Tbk. --U7---2 212 222 184 189 -23 430,154,800 87,752,717,500 12,461 180.000 189 T/J 733,000 188 B 257,700 524 PURE Trinitan Metals and Minerals Tbk. --U3---1 170 180 166 168 -2 6,161,600 1,068,793,200 2,455 56.000 170 J 1,800 168 T/B 176,900 525 PWON Pakuwon Jati Tbk. --S6B3O1 525 540 525 535 10 36,068,000 19,184,526,000 3,294 2,062.531 535 T/J 21,500 530 B 1,313,900 526 PYFA Pyridam Farma Tbk --U5---2 194 199 193 199 5 100,900 19,689,200 9 195.022 199 T/J 1,000 172 B 5,800 527 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,030 995 1,000 -10 29,500 29,492,500 44 90.909 1,000 T/J 8,000 995 B 16,900 528 RAJA Rukun Raharja Tbk. --S7---1 126 130 125 126 0 735,000 92,642,000 109 432.811 127 J 60,100 126 T/B 51,900 529 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,040 1,090 1,045 1,090 50 3,338,900 3,604,350,000 819 681.250 1,090 T/J 143,900 1,085 B 129,200 530 RANC Supra Boga Lestari Tbk. --U9---1 300 300 300 300 0 56,000 16,800,000 7 60.000 300 T/J 39,900 298 B 10,000 531 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 67 72 67 67 0 185,900 12,477,400 31 21.433 68 J 500,000 67 T/B 16,800 532 RDTX Roda Vivatex Tbk --U6---1 5,250 0 0 5,250 0 0 0 0 276.579 5,325 J 100 5,000 B 2,500 533 REAL Repower Asia Indonesia Tbk. --U6---2 206 216 160 163 -43 111,466,100 20,544,669,100 13,903 163.000 164 J 132,000 163 T/B 155,900 534 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 182 188 185 185 3 2,300 426,300 8 85.384 179 J 2,400 125 B 2,000 535 RICY Ricky Putra Globalindo Tbk --U4---1 148 151 151 151 3 100 15,100 1 23.982 149 J 900 140 B 500 536 RIGS Rig Tenders Indonesia Tbk. --U7---2 242 302 232 302 60 10,233,900 3,013,426,400 1,008 123.745 0 J 0 302 T/B 5,575,300 537 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 50 J 139,159,200 0 B 0 538 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 488 488 474 478 -10 254,600 123,517,400 44 293.252 478 T/J 5,800 474 B 6,300 539 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 300 300 300 -18 1,100 330,000 2 2,347.418 316 J 1,500 300 T/B 1,500 540 RODA Pikko Land Development Tbk. --U6---2 50 57 51 53 3 14,133,600 758,551,300 702 84.624 53 T/J 586,500 52 B 249,700 541 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,270 1,300 0 289,100 374,983,500 112 509.804 1,310 J 200 1,275 B 10,200 542 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 0 0 220 0 0 0 0 88.000 230 J 140,000 220 B 50,000 543 SAFE Steady Safe Tbk --U7---2 204 200 165 175 -29 310,400 56,940,700 36 17.619 195 J 100 175 T/B 7,300 544 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 216 198 200 0 18,000 3,599,600 16 250.000 200 T/J 18,100 196 B 100 545 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 27,000 0 B 0 546 SATU Kota Satu Properti Tbk. --U6---2 56 59 50 57 1 122,900 6,788,000 28 48.718 57 T/J 11,000 56 B 500 547 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 9,150 9,200 9,025 9,200 50 5,500 50,282,500 10 5,935.484 9,200 T/J 27,500 9,025 B 2,600 549 SCMA Surya Citra Media Tbk. --S9XXO1 1,415 1,440 1,395 1,405 -10 12,941,200 18,221,098,000 1,494 635.594 1,410 J 5,000 1,405 T/B 357,800 550 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 5,679,300 0 B 0 552 SDPC Millennium Pharmacon International Tbk. --U9---1 90 102 87 100 10 3,959,500 379,424,900 530 66.752 101 J 19,700 100 T/B 48,400 553 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 800 J 30,900 780 B 2,000 554 SFAN Surya Fajar Capital Tbk. --U9---2 950 950 945 950 0 700 662,500 2 505.319 950 T/J 13,800 945 B 9,500 555 SGRO Sampoerna Agro Tbk. --U1---1 2,380 0 0 2,380 0 0 0 0 101.709 2,490 J 5,500 2,380 B 6,700 556 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,400 J 1,300 2,890 B 300 557 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 745 745 745 0 449,900 335,175,500 49 532.143 745 T/J 26,600 740 B 20,500 558 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,200 1,210 1,195 1,200 0 3,905,700 4,686,752,500 737 206.897 1,210 J 235,400 1,200 T/B 20,700 559 SILO Siloam International Hospitals Tbk. --M9K--1 6,600 6,675 6,500 6,575 -25 332,100 2,200,542,500 213 74.675 6,600 J 2,100 6,575 T/B 1,500 560 SIMA Siwani Makmur Tbk --U9---2 50 50 50 50 0 143,500 7,175,000 6 6.368 50 T/J 10,873,800 0 B 0 561 SIMP Salim Ivomas Pratama Tbk. --M1---1 376 384 376 384 8 9,901,500 3,778,671,800 592 34.909 384 T/J 64,900 382 B 31,100 562 SINI Singaraja Putra Tbk. --U3---2 1,490 1,490 1,490 1,490 0 100 149,000 1 1,379.630 1,490 T/J 1,700 1,125 B 2,100 563 SIPD Sierad Produce Tbk. --U3---2 950 960 960 960 10 100 96,000 1 1.067 1,000 J 500 900 B 100 564 SKBM Sekar Bumi Tbk. --U5---2 370 360 360 360 -10 400 144,000 2 313.043 360 T/J 300 350 B 200 565 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---2 505 525 500 505 0 154,500 78,017,000 31 72.143 515 J 3,000 505 T/B 25,000 567 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 58 59 55 57 -1 330,400 18,864,200 58 15.200 58 J 54,400 57 T/B 207,900 568 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,700 4,810 4,700 4,720 20 16,800 79,872,000 27 4,104.348 4,770 J 300 4,720 T/B 1,000 569 SMAR Smart Tbk. --U1---2 3,740 3,840 3,830 3,830 90 900 3,449,000 8 1,265.446 3,840 J 100 3,830 T/B 200 570 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 356 286 356 70 58,627,400 19,842,272,400 6,428 63.571 0 J 0 356 T/B 12,965,600 571 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 1,000 995 995 0 12,400 12,393,000 15 1,201.691 1,000 J 1,900 995 T/B 5,500 572 SMDM Suryamas Dutamakmur Tbk. --U6---2 120 129 120 120 0 200 24,900 2 15.204 120 T/J 4,900 105 B 9,000 573 SMDR Samudera Indonesia Tbk. --U7---1 206 206 204 206 0 90,700 18,581,600 33 826.712 206 T/J 40,000 204 B 36,400 574 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,375 12,600 12,375 12,400 25 6,796,200 84,328,840,000 2,421 4,314.844 12,400 T/J 2,600 12,375 B 1,100 575 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 216 218 208 212 -4 12,200 2,569,000 15 109.845 214 J 26,700 212 T/B 2,200 576 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 0 0 15,225 0 0 0 0 1,134.949 15,500 J 500 0 B 0 577 SMMT Golden Eagle Energy Tbk. --U2---2 110 116 106 106 -4 24,400 2,678,500 11 247.988 109 J 106,400 105 B 500 578 SMRA Summarecon Agung Tbk. --S6K--1 880 915 875 895 15 14,500,700 12,959,162,000 1,395 1,470.588 895 T/J 245,000 890 B 38,500 579 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 1,430 1,450 1,425 1,440 10 1,015,000 1,458,787,000 513 3,846.257 1,445 J 20,000 1,440 T/B 13,000 581 SOCI Soechi Lines Tbk. --M7---1 138 152 139 141 3 26,960,600 3,929,854,300 2,726 25.636 142 J 53,500 140 B 477,300 582 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,600 J 100 4,220 B 100 583 SOSS Shield On Service Tbk. --U9---2 386 368 320 338 -48 140,600 45,921,600 44 122.464 338 T/J 8,000 330 B 100 584 SOTS Satria Mega Kencana Tbk. --U9---2 230 236 236 236 6 200 47,200 1 143.030 230 J 39,500 210 B 100 585 SPMA Suparma Tbk. --U3---1 298 310 298 304 6 24,900 7,561,400 8 136.274 310 J 206,000 304 T/B 700 586 SPTO Surya Pertiwi Tbk. --S9K--2 840 845 840 840 0 2,392,100 2,020,322,500 133 72.414 845 J 77,800 840 T/B 55,900 587 SQMI Wilton Makmur Indonesia Tbk. --U9---2 228 248 228 234 6 6,800,200 1,618,521,600 910 132.971 234 T/J 272,000 232 B 190,100 588 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 258 262 250 258 0 900 229,000 3 275.344 258 T/J 4,800 242 B 100 589 SRIL Sri Rejeki Isman Tbk. --S4LKO1 218 222 218 222 4 5,377,200 1,185,072,400 720 92.500 224 J 1,104,500 222 T/B 1,126,300 590 SRSN Indo Acidatama Tbk --U3---1 58 59 56 59 1 534,500 31,106,100 82 10.746 59 T/J 220,300 58 B 10,000 591 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,610 3,560 3,560 -40 65,000 233,885,000 13 64.727 3,600 J 2,600 3,560 T/B 1,500 592 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 685 690 5 25,404,800 17,531,137,500 1,378 283.077 695 J 591,000 690 T/B 24,300 593 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 790 800 765 800 10 80,939,200 62,616,045,500 469 119.403 800 T/J 323,700 795 B 500,000 594 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 500 J 100,000 382 B 5,000 595 STAR Buana Artha Anugerah Tbk. --U4---1 160 160 145 160 0 202,500 32,377,500 36 156.863 160 T/J 29,800 145 B 500 596 STTP Siantar Top Tbk. --U5---2 3,520 3,700 3,700 3,700 180 100 370,000 1 2,186.374 3,700 T/J 18,900 3,550 B 1,400 597 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 51 51 50 51 0 32,400 1,620,200 6 0.729 51 T/J 1,285,900 50 B 2,478,000 599 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,700 J 100 3,000 B 100 600 SURE Super Energy Tbk. --U2---2 2,990 2,980 2,980 2,980 -10 500 1,490,000 1 1,922.581 2,990 J 40,300 2,980 T/B 2,300 601 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 92 89 90 1 159,200 14,343,400 34 56.250 90 T/J 32,600 89 B 99,400 602 TALF Tunas Alfin Tbk. --U3---2 250 234 234 234 -16 3,000 702,000 1 59.241 258 J 900 244 B 100 603 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 210 214 206 214 4 728,200 152,856,800 130 1,955.231 214 T/J 10,100 210 B 35,000 604 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 8,000 400,000 8 8.929 50 T/J 137,138,500 0 B 0 606 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,195 1,205 1,190 1,200 5 45,970,600 55,044,300,000 2,269 296.296 1,205 J 1,026,000 1,200 T/B 24,900 607 TBLA Tunas Baru Lampung Tbk. --S5---1 845 880 820 840 -5 1,716,300 1,445,350,500 355 191.279 845 J 17,500 835 B 33,700 608 TBMS Tembaga Mulia Semanan Tbk. --U3---2 845 800 800 800 -45 1,500 1,200,000 1 113.475 840 J 3,300 800 T/B 4,700 609 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 11,500 J 10,000 9,250 B 100 610 TCPI Transcoal Pacific Tbk. --U7---2 6,300 6,450 6,325 6,375 75 5,206,000 33,204,297,500 8,232 4,619.565 6,375 T/J 30,200 6,350 B 2,400 611 TDPM Tridomain Performance Materials Tbk. --U3K--1 192 202 187 197 5 413,400 81,494,700 152 86.404 197 T/J 30,000 196 B 1,700 612 TEBE Dana Brata Luhur Tbk. --U7---2 1,805 1,805 1,800 1,800 -5 257,700 464,203,500 158 164.384 1,805 J 45,700 1,800 T/B 27,100 613 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 204 220 204 210 6 92,287,300 19,483,142,400 4,359 67.742 212 J 1,070,700 210 T/B 119,600 614 TFAS Telefast Indonesia Tbk. --U9---2 146 139 130 131 -15 574,000 76,890,100 118 72.778 132 J 5,000 131 T/B 15,300 615 TFCO Tifico Fiber Indonesia Tbk. --U4---2 350 350 350 350 0 100 35,000 1 79.315 0 J 0 370 B 10,000 616 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,000 5,000 5,000 -250 100 500,000 1 4,108.801 5,300 J 200 5,100 B 1,000 617 TGRA Terregra Asia Energy Tbk. --U7---1 104 107 101 104 0 704,100 73,471,000 132 52.000 105 J 124,700 104 T/B 13,500 618 TIFA Tifa Finance Tbk. --U8---2 200 210 200 210 10 369,900 74,010,000 10 105.000 210 T/J 7,000 200 B 113,100 619 TINS Timah Tbk. --S2K--1 705 745 710 740 35 24,403,100 17,835,891,000 1,786 378.136 745 J 1,709,900 740 T/B 2,111,000 620 TIRA Tira Austenite Tbk --U9---2 258 258 258 258 0 3,100 799,800 2 115.792 258 T/J 9,100 250 B 100 621 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 50 51 -1 142,000 7,137,900 26 23.314 51 T/J 17,000 50 B 391,800 622 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,750 9,100 8,700 8,700 -50 1,620,300 14,319,232,500 2,070 537.906 8,825 J 3,500 8,700 T/B 150,100 623 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,770 3,800 3,750 3,760 -10 56,261,500 211,946,119,000 6,567 1,975.983 3,770 J 114,600 3,760 T/B 582,300 624 TMAS Temas Tbk. --M7---1 90 94 90 92 2 1,100,100 101,203,800 115 211.601 92 T/J 7,700 91 B 47,300 625 TMPO Tempo Intimedia Tbk. --U9---2 153 0 0 153 0 0 0 0 53.151 153 J 2,000 130 B 400 626 TNCA Trimuda Nuansa Citra Tbk. --M7---2 244 244 238 244 0 52,100 12,559,000 7 162.667 262 J 400 240 B 400 627 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 334 350 0 59,000 20,186,000 5 73.858 350 T/J 48,000 334 B 1,200 628 TOPS Totalindo Eka Persada Tbk. --U6K--1 173 174 158 158 -15 9,841,400 1,637,203,300 838 254.301 163 J 100,000 158 T/B 159,000 629 TOTL Total Bangun Persada Tbk. --S6---1 410 412 410 410 0 1,416,800 581,596,600 45 147.362 412 J 10,200 410 T/B 617,900 630 TOTO Surya Toto Indonesia Tbk. --U3---2 262 266 262 262 0 99,600 26,146,800 21 849.904 266 J 5,200 260 B 14,100 631 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 855 855 845 850 -5 43,418,800 36,922,427,000 17,565 4,048.969 855 J 14,772,200 850 T/B 188,100 632 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,725 8,750 8,625 8,725 0 2,419,500 21,017,652,500 787 2,017.738 8,750 J 46,100 8,725 T/B 1,700 633 TPMA Trans Power Marine Tbk. --U7---2 286 290 288 290 4 738,600 212,754,000 5 126.087 290 T/J 481,700 284 B 5,000 634 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---1 132 138 129 138 6 62,100 8,088,000 10 139.064 137 J 1,000 130 B 200 637 TRIN Perintis Triniti Properti Tbk. --U6---2 256 256 230 250 -6 29,858,300 7,110,942,600 1,904 125.000 250 T/J 113,000 240 B 1,000 638 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 639 TRIS Trisula International Tbk. --U4---2 296 300 296 296 0 388,200 116,129,000 51 98.667 298 J 134,500 296 T/B 257,400 640 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 420 J 35,000 382 B 100 641 TRUK Guna Timur Raya Tbk. --S7---2 88 88 88 88 0 17,300 1,522,400 6 38.261 88 T/J 5,000 87 B 118,700 642 TRUS Trust Finance Indonesia Tbk --U8---2 338 358 320 336 -2 2,100 704,800 13 395.294 336 T/J 9,500 254 B 700 643 TSPC Tempo Scan Pacific Tbk. --U5---1 1,355 1,375 1,340 1,370 15 24,000 32,848,500 12 244.398 1,370 T/J 1,900 1,355 B 8,400 644 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,480 0 0 3,480 0 0 0 0 90.390 3,470 J 8,100 3,400 B 500 645 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 960 1,010 0 1,603,100 1,591,244,500 19 2,244.444 1,010 T/J 83,000 975 B 49,900 646 UCID Uni-Charm Indonesia Tbk. --U4---1 1,850 1,850 1,800 1,815 -35 1,294,800 2,348,693,000 660 121.000 1,820 J 51,200 1,815 T/B 20,500 647 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,595 1,610 1,590 1,610 15 118,800 189,947,000 77 3,121.607 1,615 J 2,700 1,610 T/B 9,700 648 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,450 3,350 3,450 0 5,500 18,965,000 15 127.774 3,450 T/J 2,100 3,310 B 1,100 649 UNIT Nusantara Inti Corpora Tbk --U4---2 160 177 164 164 4 1,600 266,700 4 4.071 177 J 100 161 B 100 650 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 94 96 90 94 0 121,400 11,227,900 50 4.464 94 T/J 85,500 93 B 7,000 651 UNTR United Tractors Tbk. --S9BXO1 18,750 19,100 18,700 18,700 -50 4,072,800 76,491,037,500 3,681 22,261.905 18,700 T/J 21,800 18,675 B 10,100 652 UNVR Unilever Indonesia Tbk. --M5BXO1 8,100 8,100 7,950 7,950 -150 10,884,300 86,892,365,000 4,189 203,533.026 8,000 J 128,900 7,950 T/B 13,200 653 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,780 1,790 1,780 1,790 10 160,800 287,524,000 34 149.167 1,790 T/J 20,500 1,775 B 4,300 654 VICO Victoria Investama Tbk. --U8---1 108 112 112 112 4 200 22,400 1 89.600 110 J 16,200 101 B 500 655 VINS Victoria Insurance Tbk. --U8---2 116 119 111 113 -3 1,900 214,700 9 107.619 113 T/J 193,200 110 B 2,000 656 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 119,200 5,960,000 15 16.667 50 T/J 16,808,600 0 B 0 657 VOKS Voksel Electric Tbk. --U4---1 282 294 280 290 8 253,400 73,599,600 55 128.282 292 J 10,500 290 T/B 200 658 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 129 J 100 100 B 1,000 659 WAPO Wahana Pronatural Tbk. --U9---2 78 79 78 78 0 300 23,500 2 44.571 83 J 600 79 B 1,000 660 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 272 296 272 290 18 20,440,000 5,888,279,000 1,386 100.000 292 J 25,400 290 T/B 313,700 661 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 150 151 0 1,961,500 294,378,000 199 65.917 151 T/J 59,200 150 B 9,000 662 WICO Wicaksana Overseas International Tbk. --U9---2 500 0 0 500 0 0 0 0 25.846 472 J 100 422 B 200 663 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 141 137 140 2 1,017,900 141,898,100 110 21.538 140 T/J 5,300 139 B 200 664 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 2,030 1,965 2,020 60 9,601,800 19,297,265,000 1,809 519.209 2,020 T/J 8,200 2,010 B 82,300 665 WINS Wintermar Offshore Marine Tbk. --U7---1 92 98 89 96 4 3,731,300 335,842,300 32 25.962 95 J 900 90 B 2,000 666 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 254 262 254 262 8 125,600 32,413,600 22 39.720 264 J 18,600 262 T/B 221,400 667 WOOD Integra Indocabinet Tbk. --S5K--1 492 515 490 492 0 28,116,900 13,973,156,700 1,874 189.231 492 T/J 116,200 490 B 223,800 668 WOWS Ginting Jaya Energi Tbk. --U2---2 112 114 100 107 -5 3,200,100 335,782,900 384 23.778 107 T/J 23,600 106 B 500 669 WSBP Waskita Beton Precast Tbk. --S3K--1 252 264 250 264 12 71,915,100 18,776,702,200 2,359 53.878 266 J 1,516,600 264 T/B 2,317,400 670 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,190 1,240 1,190 1,230 40 51,438,600 62,724,885,500 3,598 331.984 1,230 T/J 763,300 1,225 B 778,900 671 WTON Wijaya Karya Beton Tbk. --S3K--1 398 406 396 404 6 9,155,300 3,682,571,200 649 68.475 406 J 416,300 404 T/B 2,489,600 672 YELO Yelooo Integra Datanet Tbk. --S9---2 61 63 60 62 1 1,684,800 103,217,200 230 16.489 62 T/J 246,100 61 B 138,600 673 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---2 200 200 200 200 0 500 100,000 1 94.884 220 J 200 200 T/B 2,000 675 ZBRA Zebra Nusantara Tbk --U9---2 57 64 50 58 1 831,200 46,663,500 125 33.594 57 J 11,500 56 B 10,000 676 ZINC Kapuas Prima Coal Tbk. --U2---2 358 362 354 358 0 58,050,400 20,929,544,000 1,306 1,276.247 358 T/J 65,800 356 B 230,900 677 ZONE Mega Perintis Tbk. --U4---2 490 490 486 490 0 310,000 151,297,000 45 164.430 490 T/J 26,200 486 B 1,000 Total 3,991,218,100 5,186,434,813,200 462,151 4,985,915,600 155,050,600 Jakarta, 06 February 2020 Trading Division