List of Securities Quotation: Date: Monday, 10 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 12,050 12,000 11,400 11,450 -600 906,000 10,554,050,000 1,196 930.169 11,475 J 5,000 11,450 T/B 2,800 2 ABBA Mahaka Media Tbk. --U9---2 69 70 67 67 -2 3,753,600 254,927,600 366 117.544 68 J 1,475,400 67 T/B 1,521,000 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 6,975 J 5,000 5,450 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,485 J 1,600 1,300 B 100 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,680 1,675 1,605 1,610 -70 9,060,800 14,737,011,000 2,050 1,963.415 1,610 T/J 935,300 1,605 B 69,700 6 ACST Acset Indonusa Tbk. --U6---1 790 800 770 785 -5 234,300 183,966,000 49 32.965 785 T/J 149,200 775 B 500 7 ADES Akasha Wira International Tbk. --U5---2 955 955 915 925 -30 1,600 1,483,500 12 48.052 930 J 10,500 920 B 1,600 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,030 1,030 980 985 -45 8,251,900 8,218,291,500 2,027 773.562 990 J 141,400 985 T/B 36,300 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,075 10,075 10,000 10,000 -75 169,600 1,704,302,500 42 430.108 10,000 T/J 2,000 9,975 B 3,600 10 ADMG Polychem Indonesia Tbk --U3---1 146 147 143 145 -1 399,600 57,769,100 43 12.942 145 T/J 102,900 144 B 18,700 11 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,295 1,265 1,280 -25 19,636,900 25,177,261,000 2,512 116.364 1,285 J 813,800 1,280 T/B 701,400 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 442 456 438 454 12 378,200 166,136,200 44 412.727 454 T/J 7,400 438 B 2,500 13 AGII Aneka Gas Industri Tbk. --S3---1 575 580 570 570 -5 17,700 10,170,500 31 51.818 580 J 80,000 575 B 8,700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 153 153 148 149 -4 1,476,600 221,585,300 306 243.432 150 J 89,600 149 T/B 327,500 15 AGRS Bank IBK Indonesia Tbk. --U8---2 150 150 150 150 0 30,400 4,560,000 2 136.364 155 J 500 150 T/B 30,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 56 58 57 57 1 9,600 554,500 7 214.908 57 T/J 78,400 56 B 200 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 2,407,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 370 J 100 338 B 3,000 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,400 3,360 3,220 3,290 -110 14,475,300 47,446,599,000 2,466 2,622.120 3,290 T/J 23,600 3,280 B 6,200 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 424 464 424 442 18 2,500 1,073,000 5 221.000 424 J 218,300 372 B 300 23 ALDO Alkindo Naratama Tbk. --U3---2 454 460 454 454 0 1,400 636,200 2 332.740 448 J 100 406 B 500 24 ALKA Alakasa Industrindo Tbk --U3---2 328 326 324 324 -4 200 65,000 2 54.545 324 T/J 2,100 258 B 100 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 318 0 0 318 0 0 0 0 48.923 318 J 600 268 B 6,200 26 ALTO Tri Banyan Tirta Tbk. --U5---1 396 400 376 400 4 1,100 437,600 2 199.844 400 T/J 19,000 396 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 304 280 280 -24 5,300 1,537,400 6 266.667 300 J 2,000 280 T/B 900 28 AMAR Bank Amar Indonesia Tbk. --U8---2 426 428 402 408 -18 439,400 179,874,600 265 234.483 408 T/J 23,300 406 B 15,000 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,280 3,300 3,180 3,300 20 8,200 26,810,000 6 134.694 3,350 J 5,000 3,240 B 2,100 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 398 302 398 -2 1,100 428,200 2 310.938 396 J 100 388 B 2,800 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,470 2,470 2,320 2,370 -100 517,900 1,261,778,000 344 124.737 2,420 J 11,600 2,370 T/B 12,500 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 880 800 800 0 1,291,600 1,037,105,000 141 2,041.389 820 J 228,800 800 T/B 537,400 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 155,700 7,785,000 36 125.000 50 T/J 16,929,500 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 880 820 880 20 120,700 103,465,500 21 73.333 880 T/J 62,800 650 B 9,900 35 ANTM Aneka Tambang Tbk. --S2XXO1 730 750 710 720 -10 50,506,700 36,867,130,500 4,760 474.715 720 T/J 681,300 715 B 503,500 36 APEX Apexindo Pratama Duta Tbk. --U2---2 232 230 230 230 -2 1,100 253,000 3 14.725 230 T/J 38,600 206 B 3,000 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 710 705 710 10 70,700 50,193,000 3 755.191 710 T/J 29,400 700 B 20,000 38 APII Arita Prima Indonesia Tbk. --U9---2 199 197 193 193 -6 55,300 10,873,200 7 87.727 193 T/J 25,100 162 B 2,000 39 APLI Asiaplast Industries Tbk. --U3---1 166 166 156 156 -10 33,300 5,258,200 5 130.000 164 J 30,000 156 T/B 400 40 APLN Agung Podomoro Land Tbk. --M6K--1 158 159 156 158 0 5,705,800 897,547,900 418 43.288 159 J 930,100 158 T/B 674,600 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---2 735 735 735 735 0 100 73,500 1 49.000 735 T/J 29,900 580 B 10,100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,995 1,995 1,920 1,920 -75 719,000 1,430,068,000 486 813.559 1,920 T/J 2,500 1,915 B 1,100 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---1 462 474 452 460 -2 1,586,900 730,116,200 88 3,126.487 462 J 400 460 T/B 1,131,600 47 ARTA Arthavest Tbk --U9---2 310 310 310 310 0 2,000 620,000 1 179.825 362 J 100 312 B 100 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 400 20,000 1 12.251 50 T/J 162,996,100 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,400 3,800 3,400 3,500 100 25,800 91,216,000 34 2,651.515 3,700 J 800 3,500 T/B 600 50 ASBI Asuransi Bintang Tbk. --U8---2 298 256 256 256 -42 20,100 5,145,600 3 194.337 256 T/J 32,400 244 B 4,800 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 1,000 1,000 0 2,300 2,300,000 8 295.377 1,115 J 1,200 995 B 800 52 ASGR Astra Graphia Tbk. --U9---1 955 955 940 955 0 22,900 21,830,000 13 198.001 990 J 3,600 940 B 300 53 ASII Astra International Tbk. --S4BXO1 6,400 6,400 6,175 6,200 -200 45,366,900 282,938,272,500 6,832 4,433.734 6,225 J 107,000 6,200 T/B 1,600 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 124 124 120 120 -4 55,400 6,688,100 6 80.000 125 J 2,200 120 T/B 50,300 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,340 1,275 1,335 -10 389,900 512,091,500 187 2,472.222 1,340 J 1,000 1,330 B 5,500 56 ASRI Alam Sutera Realty Tbk. --S6---1 191 192 184 185 -6 4,633,000 859,629,300 956 176.190 186 J 100,000 185 T/B 286,700 57 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 300 1,825 B 400 58 ASSA Adi Sarana Armada Tbk. --S7K--1 605 605 560 605 0 9,360,900 5,520,828,000 373 155.128 605 T/J 310,100 575 B 30,100 59 ATIC Anabatic Technologies Tbk. --U9---1 650 690 685 690 40 200 137,500 2 98.571 690 T/J 1,100 0 B 0 60 AUTO Astra Otoparts Tbk. --M4---1 1,165 1,170 1,150 1,165 0 537,400 621,381,500 240 1,053.631 1,165 T/J 12,600 1,160 B 100 61 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 38,067,400 0 B 0 62 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 0 J 0 310 B 100 63 BAJA Saranacentral Bajatama Tbk. --U3---2 72 75 72 72 0 445,000 32,359,300 78 28.800 72 T/J 17,600 71 B 111,800 64 BALI Bali Towerindo Sentra Tbk. --U7---2 910 940 925 925 15 2,900 2,686,000 5 1,156.250 925 T/J 7,500 750 B 1,000 65 BAPA Bekasi Asri Pemula Tbk. --U6---1 53 54 54 54 1 200 10,800 2 36.000 54 T/J 64,500 52 B 1,000 66 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 5,100 255,000 4 33.333 50 T/J 68,133,600 0 B 0 67 BATA Sepatu Bata Tbk. --U4---1 625 0 0 625 0 0 0 0 8,106.355 620 J 30,100 520 B 2,000 68 BAYU Bayu Buana Tbk --U9---2 1,125 1,070 1,070 1,070 -55 1,000 1,070,000 2 131.983 1,125 J 2,200 1,070 T/B 100 69 BBCA Bank Central Asia Tbk. --S8B3O1 33,800 33,925 33,150 33,925 125 13,315,700 448,548,767,500 7,402 19,385.714 33,925 T/J 1,744,300 33,825 B 200 70 BBHI Bank Harda Internasional Tbk. --U8---2 109 109 104 104 -5 500 52,600 3 83.200 109 J 13,900 104 T/B 200 71 BBKP Bank Bukopin Tbk. --S8---1 210 210 204 204 -6 4,394,200 910,541,600 372 60.518 206 J 10,000 204 T/B 740,000 72 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,800 404 B 3,000 73 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,350 J 15,700 1,755 B 100 74 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,350 7,325 7,225 7,325 -25 12,079,300 88,138,802,500 2,352 35.231 7,325 T/J 1,281,900 7,300 B 21,300 75 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,550 4,530 4,400 4,500 -50 170,890,600 765,944,517,000 10,034 5,142.857 4,500 T/J 14,415,500 4,490 B 7,111,000 76 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,230,500 0 B 0 77 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,845 1,845 1,815 1,835 -10 11,125,000 20,394,335,500 2,405 239.348 1,835 T/J 206,800 1,830 B 1,300 78 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 296 292 296 2 101,000 29,892,000 6 301.364 296 T/J 31,600 274 B 200 79 BCAP MNC Kapital Indonesia Tbk. --S8---1 146 148 142 146 0 6,393,200 944,219,600 4,334 414.043 146 T/J 37,800 145 B 50,000 80 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 700 81 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 27,300 1,365,000 6 45.455 50 T/J 1,134,000 0 B 0 82 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,580 3,580 3,420 3,420 -160 1,115,700 3,872,454,000 587 1.931 3,440 J 100 3,420 T/B 78,700 83 BEEF Estika Tata Tiara Tbk. --S1---2 370 374 366 372 2 612,100 226,240,200 148 109.412 372 T/J 96,500 370 B 117,000 84 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,600 180,000 7 217.306 50 T/J 383,438,300 0 B 0 85 BELL Trisula Textile Industries Tbk. --U4---2 550 550 550 550 0 57,700 31,735,000 32 366.667 555 J 31,600 550 T/B 4,700 86 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 172 172 166 166 -6 5,169,500 872,788,700 530 97.647 167 J 51,700 166 T/B 385,500 87 BFIN BFI Finance Indonesia Tbk. --S8---2 550 550 545 550 0 56,800 31,239,000 14 2,818.489 550 T/J 700 545 B 26,800 88 BGTG Bank Ganesha Tbk. --U8---2 52 53 50 50 -2 2,355,100 119,107,300 59 48.544 51 J 1,800 50 T/B 3,340,500 89 BHIT MNC Investama Tbk. --S9---1 65 66 61 62 -3 10,015,900 627,209,100 2,342 181.313 63 J 1,279,100 62 T/B 581,000 90 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 184 J 4,000 171 B 500 91 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 322,800 0 B 0 92 BINA Bank Ina Perdana Tbk. --U8---1 915 915 900 900 -15 133,200 121,234,500 44 508.486 900 T/J 38,600 890 B 20,500 93 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,600 80,000 3 35.714 50 T/J 55,776,800 0 B 0 94 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 20.851 50 T/J 3,098,000 0 B 0 95 BIRD Blue Bird Tbk. --S7---1 2,470 2,480 2,400 2,400 -70 147,600 359,138,000 84 36.923 2,400 T/J 4,000 2,390 B 2,500 96 BISI BISI International Tbk. --U1---1 1,000 1,000 985 1,000 0 15,600 15,505,500 24 500.000 1,000 T/J 32,100 985 B 1,200 97 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,035 1,045 1,000 1,010 -25 4,843,700 4,920,989,500 1,650 168.333 1,015 J 96,100 1,010 T/B 22,100 98 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 650 635 645 -5 1,930,300 1,238,358,000 646 150.000 645 T/J 491,800 640 B 8,900 99 BKDP Bukit Darmo Property Tbk --U6---2 56 56 56 56 0 2,100 117,600 1 46.667 59 J 3,000 56 T/B 2,900 100 BKSL Sentul City Tbk. --S6K--1 58 58 54 55 -3 101,619,800 5,606,850,000 1,408 3.801 56 J 8,747,800 55 T/B 1,245,700 101 BKSW Bank QNB Indonesia Tbk. --U8---2 164 164 156 164 0 300 47,600 3 376.319 163 J 2,100 146 B 100 102 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 334,277,300 0 B 0 103 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 3,200 3,200 3,200 50 800 2,560,000 3 213.333 3,500 J 200 3,200 T/B 1,600 104 BLUE Berkah Prima Perkasa Tbk. --U9---2 530 540 525 525 -5 95,400 50,545,000 131 403.846 530 J 2,100 525 T/B 2,600 105 BMAS Bank Maspion Indonesia Tbk. --U8---2 220 220 210 214 -6 1,900 416,400 6 66.875 232 J 300 214 T/B 5,600 106 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,725 7,750 7,600 7,725 0 39,276,900 302,532,210,000 4,815 2,327.740 7,725 T/J 2,927,900 7,700 B 20,600 107 BMSR Bintang Mitra Semestaraya Tbk --U9---1 85 90 85 85 0 98,400 8,551,300 28 17.000 88 J 400 85 T/B 19,800 108 BMTR Global Mediacom Tbk. --S9K--1 352 356 348 348 -4 15,305,900 5,379,565,600 5,162 283.249 352 J 224,800 348 T/B 500,000 109 BNBA Bank Bumi Arta Tbk. --U8---1 314 314 314 314 0 24,700 7,755,800 3 196.250 314 T/J 31,300 312 B 300 110 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 300 15,000 1 0.172 50 T/J 66,081,600 0 B 0 111 BNGA Bank CIMB Niaga Tbk. --M8K--1 875 885 835 840 -35 10,392,200 8,807,693,000 739 6.202 845 J 2,900 840 T/B 1,277,800 112 BNII Bank Maybank Indonesia Tbk. --M8---1 202 202 199 200 -2 116,500 23,285,900 24 2.383 200 T/J 49,000 199 B 93,500 113 BNLI Bank Permata Tbk. --M8K--1 1,205 1,195 1,175 1,190 -15 5,678,100 6,731,763,000 593 12.956 1,195 J 1,500 1,190 T/B 6,400 114 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 1,570 1,580 0 9,091,700 14,321,086,000 871 1,533.981 1,580 T/J 23,500 1,575 B 18,600 115 BOLA Bali Bintang Sejahtera Tbk. --U9---2 260 260 254 260 0 10,900 2,782,000 23 148.571 260 T/J 6,000 256 B 300 116 BOLT Garuda Metalindo Tbk. --U4---2 825 825 805 805 -20 103,000 83,939,500 86 146.364 805 T/J 4,500 800 B 49,600 117 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 131 131 121 127 -4 788,000 100,414,100 123 31.750 130 J 35,800 127 T/B 4,400 118 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,000 1,225 B 124,400 119 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 92 95 91 92 0 14,000 1,283,600 3 92.000 91 J 5,000 86 B 12,000 121 BRAM Indo Kordsa Tbk. --U4---1 6,500 0 0 6,500 0 0 0 0 252.972 0 J 0 6,525 B 100 122 BRIS Bank BRIsyariah Tbk. --M8---1 324 324 314 316 -8 2,644,200 840,149,000 335 61.961 318 J 21,300 316 T/B 63,400 123 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 53,000 2,650,000 16 7.874 50 T/J 39,086,000 0 B 0 124 BRNA Berlina Tbk. --U3---2 1,020 925 925 925 -95 100 92,500 1 694.028 1,045 J 10,400 925 T/B 2,000 125 BRPT Barito Pacific Tbk. --S3XXO1 1,265 1,265 1,230 1,245 -20 39,302,000 48,972,906,000 2,485 486.842 1,245 T/J 25,300 1,240 B 100 126 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,195 1,185 1,135 1,140 -55 6,268,700 7,214,227,000 1,480 223.308 1,150 J 99,300 1,140 T/B 566,800 127 BSIM Bank Sinarmas Tbk. --U8---1 555 0 0 555 0 0 0 0 378.532 510 J 5,000 496 B 200 128 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,890 1,850 1,850 -20 600 1,114,000 3 94.872 1,850 T/J 300 1,550 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 0 0 50 0 0 0 0 383.083 50 J 39,677,200 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---2 199 0 0 199 0 0 0 0 664.596 200 J 500 188 B 10,000 133 BTPN Bank BTPN Tbk. --U8---1 2,940 2,940 2,870 2,940 0 6,100 17,721,000 27 569.148 2,940 T/J 13,400 2,890 B 100 134 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,630 4,630 4,500 4,510 -120 3,767,300 17,133,411,000 2,724 462.564 4,540 J 10,000 4,510 T/B 11,900 135 BUDI Budi Starch & Sweetener Tbk. --U5---1 99 99 96 96 -3 895,600 86,758,600 21 52.030 98 J 350,000 96 T/B 775,100 136 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 1,370 1,370 1,370 0 1,600 2,192,000 2 232.203 1,370 T/J 48,200 1,350 B 300 137 BULL Buana Lintas Lautan Tbk. --S7---1 170 171 161 168 -2 36,331,700 6,174,089,800 257 16.429 169 J 107,300 168 T/B 16,200 138 BUMI Bumi Resources Tbk. --U2---2 53 53 51 52 -1 69,300,500 3,609,795,700 864 3.018 53 J 44,806,000 52 T/B 11,320,000 139 BUVA Bukit Uluwatu Villa Tbk. --U9---2 71 82 71 82 11 986,400 75,264,700 69 63.077 85 J 100,000 79 B 10,000 140 BVIC Bank Victoria International Tbk. --U8---1 66 67 64 66 0 1,134,000 74,229,700 52 62.410 66 T/J 436,500 65 B 415,100 141 BWPT Eagle High Plantations Tbk. --U1---1 127 127 117 117 -10 35,159,400 4,262,289,500 3,280 25.589 118 J 101,000 117 T/B 1,683,600 142 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 10,000 12,175 B 100 143 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 58 59 56 57 -1 1,371,300 78,082,800 123 33.929 58 J 193,300 56 B 171,700 144 CAMP Campina Ice Cream Industry Tbk. --U5---1 310 312 300 300 -10 423,400 128,262,400 116 90.909 302 J 2,000 300 T/B 7,700 145 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 158 J 600 111 B 2,600 146 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 90 95 80 88 -2 1,009,500 85,667,300 194 50.286 88 T/J 107,400 82 B 36,000 147 CASA Capital Financial Indonesia Tbk. --U8---2 414 414 394 414 0 150,200 62,180,800 4 756.344 414 T/J 362,300 394 B 100 148 CASS Cardig Aero Services Tbk. --U7---2 486 482 482 482 -4 100 48,200 1 120.500 520 J 100 482 T/B 100 149 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 258 260 254 256 -2 326,900 83,896,800 64 102.400 258 J 21,400 256 T/B 8,600 150 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,545 1,545 1,540 1,540 -5 8,700 13,434,500 24 318.182 1,540 T/J 3,700 1,535 B 2,300 151 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 72 71 68 68 -4 714,500 49,705,300 35 435.200 70 J 138,100 68 T/B 116,500 152 CFIN Clipan Finance Indonesia Tbk. --U8---1 254 254 254 254 0 107,800 27,381,200 9 19.876 254 T/J 40,900 250 B 24,400 153 CINT Chitose Internasional Tbk. --U5---2 278 278 254 254 -24 53,100 14,481,400 12 76.970 274 J 5,000 254 T/B 4,000 154 CITA Cita Mineral Investindo Tbk. XRU2---2 2,000 2,000 1,775 1,940 -60 173,400 323,043,500 33 7,039.698 2,000 J 15,800 1,750 B 1,000 155 CITY Natura City Developments Tbk. --U6---1 71 72 65 68 -3 85,200 5,839,000 40 56.667 68 T/J 91,000 65 B 9,000 156 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 2,920 2,990 2,880 2,950 30 1,295,300 3,814,630,000 410 1,638.889 2,960 J 1,600 2,860 B 500 158 CLEO Sariguna Primatirta Tbk. --M5K--1 482 488 478 478 -4 5,470,200 2,644,132,400 381 2,078.261 482 J 13,100 478 T/B 199,200 159 CLPI Colorpak Indonesia Tbk. --U9---2 725 750 720 740 15 4,000 2,916,000 10 370.000 740 T/J 4,800 720 B 5,400 160 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,900 2,000 1,750 1,750 -150 49,800 92,411,500 6 167.455 1,920 J 200 1,750 T/B 20,000 161 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 0 500 25,000 2 3.288 50 T/J 116,248,900 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---2 330 330 330 330 0 600 198,000 1 600.000 330 T/J 1,400 254 B 2,000 165 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 800 855 0 225,300 191,219,000 14 431.818 855 T/J 400 850 B 100 166 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 4,629,500 0 B 0 167 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,375 6,400 6,225 6,225 -150 3,871,400 24,230,495,000 2,476 28,350.868 6,225 T/J 3,500 6,200 B 298,500 168 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 4,300 215,000 6 40.000 50 T/J 16,620,700 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 111,589,500 0 B 0 170 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 0 0 446 0 0 0 0 225.065 444 J 3,100 440 B 200,000 171 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 79 80 71 75 -4 644,400 48,126,600 146 25.000 76 J 25,700 75 T/B 600 172 CSRA Cisadane Sawit Raya Tbk. --U1---2 680 690 525 590 -90 13,774,800 8,254,102,000 2,461 472.000 590 T/J 81,000 575 B 86,700 173 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 920 910 890 905 -15 9,658,600 8,701,149,000 1,729 202.624 910 J 737,700 905 T/B 100 175 CTTH Citatah Tbk. --U2---2 56 56 55 55 -1 15,400 860,200 6 2.316 56 J 9,200 55 T/B 2,900 176 DART Duta Anggada Realty Tbk. --U6---1 270 0 0 270 0 0 0 0 49.913 314 J 4,000 260 B 2,500 177 DAYA Duta Intidaya Tbk. --U9---2 300 282 282 282 -18 100 28,200 1 157.454 298 J 1,000 262 B 100 178 DEAL Dewata Freightinternational Tbk. --U7---2 109 114 108 111 2 6,041,700 672,735,000 872 74.000 111 T/J 900 110 B 72,300 179 DEFI Danasupra Erapacific Tbk. --U8---2 1,900 1,900 1,880 1,890 -10 38,000 71,883,500 32 3,793.505 1,895 J 1,600 1,875 B 900 180 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 112,345,900 0 B 0 181 DFAM Dafam Property Indonesia Tbk. --U9---2 392 394 388 394 2 62,400 24,462,800 41 342.609 394 T/J 22,300 388 B 16,400 182 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 17,926,900 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 1,940 J 2,300 1,695 B 1,100 184 DILD Intiland Development Tbk. --U6---1 284 284 278 282 -2 892,000 250,663,400 38 49.141 284 J 75,000 280 B 69,900 185 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,620 2,580 2,450 2,550 -70 42,400 106,042,000 31 86.441 2,550 T/J 400 2,440 B 1,700 186 DKFT Central Omega Resources Tbk. --S2---2 120 120 118 119 -1 3,144,100 373,739,600 262 305.677 120 J 138,300 119 T/B 217,500 187 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,500 6,350 6,350 -150 2,100 13,405,000 5 37,958.037 6,700 J 3,000 6,400 B 100 188 DMAS Puradelta Lestari Tbk. --M6K--1 288 292 282 284 -4 26,974,900 7,671,927,000 1,633 135.238 286 J 934,700 284 T/B 2,000 189 DMMX Digital Mediatama Maxima Tbk. --U9---2 208 214 206 210 2 3,173,300 670,425,600 98 91.304 212 J 203,500 210 T/B 135,000 190 DMND Diamond Food Indonesia Tbk. --U5---1 990 990 935 935 -55 378,700 360,013,000 250 102.186 945 J 10,600 935 T/B 6,700 191 DNAR Bank Oke Indonesia Tbk. --U8---1 186 0 0 186 0 0 0 0 169.091 236 J 100 190 B 5,500 192 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 200 640,000 1 2,810.987 3,200 T/J 11,800 3,010 B 400 193 DOID Delta Dunia Makmur Tbk. --S2---1 216 216 212 214 -2 2,049,200 439,511,400 265 289.722 216 J 318,900 214 T/B 184,400 194 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 254 254 254 -28 300 76,200 2 82.526 282 J 2,200 254 T/B 100 195 DPUM Dua Putra Utama Makmur Tbk. --U9---1 98 100 97 100 2 20,600 2,017,300 4 18.182 106 J 300 98 B 200 196 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 100 100 97 100 0 45,700 4,499,300 15 56.912 99 J 1,100 98 B 1,000 197 DSNG Dharma Satya Nusantara Tbk. --S1---1 440 440 428 428 -12 532,400 229,808,200 74 115.676 428 T/J 69,900 426 B 88,900 198 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,600 15,500 13,850 15,500 1,900 800 11,710,000 8 1,033.333 15,275 J 400 11,450 B 100 199 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,150 1,170 -30 19,200 22,728,000 19 231.683 1,200 J 78,000 1,170 T/B 700 200 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 0 B 0 201 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,160 2,170 -30 400 872,000 4 798.759 2,170 T/J 300 2,160 B 900 202 DWGL Dwi Guna Laksana Tbk. --U9---2 196 196 190 190 -6 3,400 654,600 13 126.667 190 T/J 9,000 189 B 1,000 203 DYAN Dyandra Media International Tbk. --S9---1 68 70 66 68 0 350,200 23,688,400 73 19.429 68 T/J 201,300 67 B 4,200 204 EAST Eastparc Hotel Tbk. --S9---2 96 96 92 92 -4 2,924,100 274,244,100 161 69.173 93 J 204,400 92 T/B 82,000 205 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 100,000 815 B 10,200 206 EKAD Ekadharma International Tbk. --U3---1 1,090 1,095 1,055 1,080 -10 49,500 52,892,000 80 2,741.673 1,085 J 107,600 1,070 B 100 207 ELSA Elnusa Tbk. --S2K--1 260 260 250 252 -8 17,282,100 4,405,093,400 1,113 63.000 254 J 479,500 252 T/B 464,700 208 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 712,322,900 0 B 0 209 EMDE Megapolitan Developments Tbk. --U6---2 208 206 206 206 -2 10,400 2,142,400 2 82.400 206 T/J 9,500 190 B 10,700 210 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,800 5,400 5,400 5,400 -400 200 1,080,000 1 750.000 5,300 J 4,800 5,225 B 100 211 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 9,390,700 469,535,000 45 4.169 50 T/J 15,098,300 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 2,100 J 400 1,755 B 100 214 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,755 1,720 1,745 5 11,826,000 20,552,184,000 2,278 174.500 1,745 T/J 86,800 1,740 B 113,600 215 ERTX Eratex Djaja Tbk. --U4---2 134 140 134 134 0 1,300 178,400 3 56.873 131 J 9,700 89 B 1,200 216 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 150 130 132 -18 90,000 12,486,200 62 80.982 146 J 500 135 B 2,300 217 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 240 230 238 -2 1,579,700 371,080,200 145 443.112 240 J 202,000 232 B 2,600 218 ESTI Ever Shine Tex Tbk. --U4---1 51 51 50 50 -1 300 15,100 2 20.080 51 J 34,600 50 T/B 161,100 219 ETWA Eterindo Wahanatama Tbk --U3---1 58 60 56 60 2 94,800 5,403,200 23 4.941 59 J 78,800 57 B 3,000 220 EXCL XL Axiata Tbk. --S7BXO1 2,900 2,900 2,700 2,800 -100 26,809,000 76,264,874,000 5,393 142.102 2,800 T/J 225,400 2,780 B 21,800 221 FAST Fast Food Indonesia Tbk. SSU9---2 2,400 2,430 2,350 2,400 0 8,500 20,394,000 21 3,774.475 2,400 T/J 1,000 2,350 B 3,200 222 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,250 J 1,000 7,050 B 300 223 FILM MD Pictures Tbk. --U9---1 218 226 210 212 -6 5,499,800 1,195,404,800 900 100.952 214 J 2,500 212 T/B 566,900 224 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---2 164 176 161 165 1 13,532,100 2,294,532,300 2,467 33.000 166 J 32,500 165 T/B 130,900 226 FISH FKS Multi Agro Tbk. --U9---2 2,700 2,820 2,820 2,820 120 2,200 6,204,000 2 2,256.000 2,810 J 100 2,030 B 200 227 FITT Hotel Fitra International Tbk. --U9---2 71 77 69 74 3 44,800 3,183,400 25 72.549 74 T/J 100 69 B 7,300 228 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 0 B 0 229 FOOD Sentra Food Indonesia Tbk. --S5---2 100 100 98 98 -2 114,300 11,220,500 16 72.593 99 J 900 98 T/B 211,200 230 FORU Fortune Indonesia Tbk --U9---2 106 107 107 107 1 300 32,100 1 82.308 107 T/J 400 89 B 2,200 231 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 12,410,300 0 B 0 232 FPNI Lotte Chemical Titan Tbk. --U3---2 86 87 82 82 -4 1,191,900 98,356,000 127 24.873 83 J 51,300 82 T/B 38,500 233 FREN Smartfren Telecom Tbk. --U7---1 114 113 109 110 -4 40,495,300 4,472,351,200 3,483 6.111 110 T/J 959,900 109 B 2,708,000 234 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 109 104 109 5 72,000 7,498,500 17 99.091 106 J 48,000 104 B 107,000 235 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 616,500 0 B 0 236 GDST Gunawan Dianjaya Steel Tbk. --U3---2 74 75 71 72 -2 605,600 43,941,700 98 45.000 73 J 121,700 72 T/B 39,000 237 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 1,950 J 200 1,720 B 500 238 GEMA Gema Grahasarana Tbk. --U9---2 370 0 0 370 0 0 0 0 822.222 368 J 75,000 320 B 10,100 239 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 56,375 56,375 55,600 55,700 -675 507,700 28,320,222,500 1,317 2,173.659 55,700 T/J 1,800 55,675 B 4,300 241 GGRP Gunung Raja Paksi Tbk. --U3---2 440 450 430 430 -10 16,300 7,110,400 22 51.190 498 J 3,000 430 T/B 1,500 242 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,255 1,295 1,250 1,295 40 6,105,600 7,632,004,500 7 110.684 1,295 T/J 2,000 1,200 B 10,000 243 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 386 388 376 378 -8 16,265,000 6,196,554,400 1,576 50.813 378 T/J 6,500 376 B 928,400 244 GJTL Gajah Tunggal Tbk. --S4---1 492 490 482 482 -10 965,800 468,047,600 190 94.629 482 T/J 356,400 480 B 145,400 245 GLOB Global Teleshop Tbk. --U9---2 388 406 406 406 18 200 81,200 2 35.304 384 J 600 320 B 100 246 GLVA Galva Technologies Tbk. --U9---2 252 266 246 266 14 332,800 84,090,200 58 117.699 266 T/J 188,500 246 B 284,800 247 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 110 118 107 109 -1 3,365,800 364,089,800 377 27.250 109 T/J 17,600 108 B 3,400 248 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 15,500 15,500 15,500 -500 500 7,750,000 2 2,695.652 15,500 T/J 200 12,950 B 100 249 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 220 220 220 -2 100 22,000 1 130.178 226 J 400 220 T/B 128,000 250 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 1,345 1,375 1,330 1,340 -5 447,500 604,708,000 158 104.280 1,350 J 19,900 1,340 T/B 3,500 252 GPRA Perdana Gapuraprima Tbk. --U6---1 60 64 51 58 -2 21,564,300 1,194,970,200 419 25.019 58 T/J 219,700 57 B 150,000 253 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 12,600 107 B 100 255 GTBO Garda Tujuh Buana Tbk --U2---2 125 125 115 125 0 5,100 587,500 3 108.696 124 J 100 112 B 100 256 GWSA Greenwood Sejahtera Tbk. --U6---1 135 135 135 135 0 500 67,500 1 54.000 139 J 500 130 B 14,900 257 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 110,000 5,500,000 2 26.579 50 T/J 2,860,900 0 B 0 258 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,909,800 0 B 0 259 HDFA Radana Bhaskara Finance Tbk. --U8---1 111 0 0 111 0 0 0 0 62.446 148 J 400 120 B 100 260 HDIT Hensel Davest Indonesia Tbk. --U9---1 595 600 590 600 5 57,600 34,184,500 17 114.286 600 T/J 503,400 590 B 9,800 261 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 3,230 3,350 3,210 3,260 30 12,500 40,620,000 48 88.108 3,260 T/J 60,200 3,250 B 100 263 HELI Jaya Trishindo Tbk. --U7---2 171 171 170 170 -1 60,100 10,219,600 8 154.545 185 J 1,000 170 T/B 12,400 264 HERO Hero Supermarket Tbk. --U9---1 850 830 830 830 -20 100 83,000 1 1,732.487 830 T/J 1,900 710 B 2,300 265 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,200 3,090 3,090 -50 73,300 228,740,000 70 945.938 3,180 J 8,800 3,090 T/B 30,700 266 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 580 635 580 625 45 163,300 99,193,000 16 961.538 620 J 1,600 458 B 200 267 HKMU HK Metals Utama Tbk. --U9---1 165 165 159 165 0 863,400 141,341,800 85 71.739 165 T/J 20,000 160 B 100 268 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,030 2,040 1,995 1,995 -35 50,740,800 101,808,028,000 3,152 9,959.065 2,000 J 103,100 1,995 T/B 307,600 269 HOKI Buyung Poetra Sembada Tbk. --U5K--1 895 945 890 930 35 45,805,300 42,309,882,500 2,317 300.000 930 T/J 398,200 925 B 212,300 270 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 95 96 85 87 -8 36,700 3,266,500 25 47.027 87 T/J 9,300 80 B 13,200 272 HRME Menteng Heritage Realty Tbk. --U9---2 1,130 1,145 990 1,040 -90 46,297,000 52,161,327,500 898 990.476 1,040 T/J 26,900 1,035 B 55,700 273 HRTA Hartadinata Abadi Tbk. --S5---1 270 272 256 260 -10 1,446,200 378,582,400 258 86.667 260 T/J 165,000 258 B 11,000 274 HRUM Harum Energy Tbk. --M2K--1 1,255 1,250 1,200 1,235 -20 633,400 769,525,000 221 23.750 1,235 T/J 10,700 1,225 B 20,200 275 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 2,000 100,000 2 38.462 50 T/J 38,281,200 0 B 0 276 IBFN Intan Baruprana Finance Tbk. --U8---2 370 368 350 368 -2 121,100 44,185,000 14 26.016 368 T/J 11,600 350 B 1,500 277 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 11,400 11,575 75 2,697,700 31,195,445,000 1,577 429.101 11,575 T/J 116,200 11,550 B 121,300 279 ICON Island Concepts Indonesia Tbk. --U9---2 75 79 74 78 3 45,900 3,569,700 13 149.724 78 T/J 15,600 74 B 3,600 280 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 304 B 500 281 IFII Indonesia Fibreboard Industry Tbk. --U3---1 174 197 169 180 6 610,400 108,565,200 114 171.429 181 J 210,200 180 T/B 1,600 282 IFSH Ifishdeco Tbk. --U2---2 480 480 480 480 0 300 144,000 1 109.091 478 J 100 380 B 2,000 283 IGAR Champion Pacific Indonesia Tbk. --U3---1 298 302 282 300 2 56,700 16,421,400 12 196.078 300 T/J 25,100 290 B 500 284 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 51 50 50 0 7,287,100 364,958,300 330 14.286 50 T/J 56,900 0 B 0 286 IKBI Sumi Indo Kabel Tbk. --U4---2 256 256 250 256 0 45,400 11,360,800 22 23.216 256 T/J 1,900 248 B 20,100 287 IMAS Indomobil Sukses Internasional Tbk. --M4---1 880 890 865 865 -15 571,700 501,770,000 244 116.127 870 J 2,000 865 T/B 300 288 IMJS Indomobil Multi Jasa Tbk. --M8---1 252 252 248 248 -4 325,000 81,193,200 25 49.600 250 J 10,000 248 T/B 50,100 289 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,095 1,100 0 201,800 221,972,000 35 289.474 1,100 T/J 56,000 1,095 B 13,700 290 INAF Indofarma (Persero) Tbk. --U5---1 765 780 740 755 -10 3,710,200 2,824,985,500 1,406 302.000 755 T/J 41,500 750 B 14,000 291 INAI Indal Aluminium Industry Tbk. --U3---2 420 418 418 418 -2 100 41,800 1 152.610 420 J 2,400 404 B 300 292 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 2,300 115,000 3 40.650 50 T/J 1,547,300 0 B 0 293 INCI Intanwijaya Internasional Tbk --U3---1 416 420 384 384 -32 500 195,600 2 41.532 418 J 1,500 384 T/B 9,100 294 INCO Vale Indonesia Tbk. --S2XXO1 3,310 3,310 3,240 3,260 -50 5,749,300 18,759,917,000 812 1,330.612 3,270 J 178,200 3,260 T/B 1,071,400 295 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,850 7,850 7,725 7,750 -100 3,995,300 30,986,815,000 1,572 1,326.623 7,775 J 300 7,750 T/B 70,900 296 INDO Royalindo Investa Wijaya Tbk. --U6---2 152 152 140 143 -9 1,239,100 177,212,900 431 130.000 144 J 2,600 143 T/B 83,100 297 INDR Indo-Rama Synthetics Tbk. --U4---1 2,290 2,290 2,120 2,290 0 6,300 14,003,000 15 308.422 2,300 J 1,000 2,290 T/B 8,200 298 INDS Indospring Tbk. --M4---1 2,000 2,050 2,000 2,000 0 77,000 154,007,000 23 187.500 2,020 J 200 2,000 T/B 10,000 299 INDX Tanah Laut Tbk --U9---2 51 51 50 50 -1 24,000 1,204,500 3 4.000 52 J 2,000 50 T/B 150,600 300 INDY Indika Energy Tbk. --S2K--1 915 915 840 845 -70 7,665,500 6,678,002,500 1,929 28.644 850 J 21,600 845 T/B 59,700 301 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,800 6,775 6,475 6,500 -300 5,439,700 35,731,970,000 4,126 334.936 6,500 T/J 1,100 6,475 B 201,400 302 INOV Inocycle Technology Group Tbk. --M3---2 306 306 296 306 0 287,900 86,624,800 45 122.400 306 T/J 112,100 304 B 35,900 303 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 51 0 6,500 328,900 8 0.291 51 T/J 253,100 50 B 587,000 304 INPP Indonesian Paradise Property Tbk. --U9---2 920 1,040 920 990 70 16,300 15,015,000 5 942.857 990 T/J 6,500 940 B 100 305 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,010 3,980 4,000 0 584,800 2,333,736,000 507 1,449.275 4,000 T/J 900 3,970 B 400 306 INRU Toba Pulp Lestari Tbk. --U3---2 795 720 720 720 -75 1,000 720,000 1 7.310 720 T/J 4,000 0 B 0 307 INTA Intraco Penta Tbk. --U9---2 450 468 438 468 18 200,100 93,643,800 8 329.900 468 T/J 88,300 438 B 2,600 308 INTD Inter Delta Tbk --U9---2 240 0 0 240 0 0 0 0 73.913 220 J 2,100 180 B 500 309 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,025 17,025 16,725 16,775 -250 512,800 8,632,422,500 929 671.000 16,800 J 7,900 16,775 T/B 2,700 310 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 565 580 550 580 15 467,100 264,743,000 160 35.366 580 T/J 135,800 555 B 17,600 311 IPCM Jasa Armada Indonesia Tbk. --U7---2 166 170 165 165 -1 12,300 2,041,700 20 43.421 166 J 25,400 165 T/B 22,500 312 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 77 78 77 78 1 1,200 93,100 7 37.143 78 T/J 37,800 77 B 6,600 313 IPTV MNC Vision Networks Tbk. --U9---1 398 398 392 392 -6 698,000 273,907,600 110 163.333 394 J 389,300 392 T/B 2,600 314 IRRA Itama Ranoraya Tbk. --U9---2 715 730 710 730 15 11,480,000 8,207,335,500 686 195.187 730 T/J 1,088,900 725 B 208,100 315 ISAT Indosat Tbk. --S7K--1 2,370 2,390 2,240 2,260 -110 5,167,300 11,831,321,000 2,797 161.429 2,260 T/J 5,400 2,250 B 12,700 316 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 165 172 163 165 0 6,538,100 1,094,387,200 659 55.932 166 J 21,800 165 T/B 552,700 317 ITIC Indonesian Tobacco Tbk. --U5---2 2,350 2,470 2,340 2,470 120 11,981,900 28,785,822,000 2,247 1,122.727 2,470 T/J 8,100 2,460 B 400 318 ITMA Sumber Energi Andalan Tbk. --U9---2 450 456 444 454 4 3,500 1,561,600 14 130.647 454 T/J 4,900 444 B 600 319 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,425 10,400 10,100 10,150 -275 1,627,900 16,577,392,500 2,959 72.500 10,175 J 30,600 10,150 T/B 84,600 320 JAST Jasnita Telekomindo Tbk. --U7---2 1,490 1,490 1,480 1,490 0 2,725,300 4,042,021,000 24 605.691 1,490 T/J 337,600 1,485 B 600 321 JAWA Jaya Agra Wattie Tbk. --U1---1 88 0 0 88 0 0 0 0 17.600 89 J 13,900 80 B 41,000 322 JAYA Armada Berjaya Trans Tbk. --U7---2 83 86 82 82 -1 485,600 40,214,000 31 28.472 83 J 21,700 82 T/B 966,800 323 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 50,400 4,710 B 100 324 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 132,152,400 0 B 0 325 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 520 520 520 10 100 52,000 1 294.969 540 J 5,000 520 T/B 1,200 326 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 500 460 496 46 2,500 1,176,600 7 410.538 490 J 8,900 340 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---2 790 775 650 775 -15 700 495,500 5 553.571 740 J 300 660 B 600 329 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,495 1,445 1,450 -45 5,643,600 8,237,308,500 2,303 396.391 1,450 T/J 80,400 1,445 B 58,600 330 JRPT Jaya Real Property Tbk. --S6K--1 530 530 515 520 -10 7,018,500 3,683,252,500 355 500.000 520 T/J 76,600 515 B 330,800 331 JSKY Sky Energy Indonesia Tbk. --U4---1 144 148 133 135 -9 17,613,600 2,442,514,700 2,217 67.500 136 J 117,300 135 T/B 38,800 332 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,930 4,790 4,930 30 4,969,800 24,198,332,000 2,989 290.718 4,930 T/J 81,800 4,880 B 1,000 333 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,040 J 100 805 B 1,000 334 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 965 0 138,800 133,945,000 14 2,144.444 970 J 92,200 965 T/B 139,300 335 KAEF Kimia Farma (Persero) Tbk. --M5---1 930 940 905 905 -25 3,247,500 2,972,975,500 1,068 905.000 910 J 86,600 900 B 434,600 336 KARW ICTSI Jasa Prima Tbk. --U7---2 57 58 55 55 -2 151,700 8,410,800 28 9.310 56 J 5,100 55 T/B 29,200 337 KAYU Darmi Bersaudara Tbk. --U9---2 76 80 74 78 2 7,820,300 601,944,600 741 52.000 78 T/J 48,500 77 B 146,200 338 KBLI KMI Wire & Cable Tbk. --S4K--1 474 474 462 462 -12 1,123,800 524,202,800 195 56.137 462 T/J 4,800 460 B 114,200 339 KBLM Kabelindo Murni Tbk. --U4---2 254 0 0 254 0 0 0 0 8.467 256 J 2,500 248 B 1,000 340 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 320 J 3,000 262 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 0 0 1,015 0 0 0 0 253.750 1,015 J 16,800 1,010 B 100 343 KEEN Kencana Energi Lestari Tbk. --S7---1 416 418 404 416 0 2,410,600 1,004,011,600 59 105.051 416 T/J 106,100 414 B 2,600 344 KEJU Mulia Boga Raya Tbk. --U5---2 870 880 840 840 -30 576,000 499,682,500 214 112.000 860 J 9,900 840 T/B 2,800 345 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 52 51 52 2 22,100 1,135,900 25 1.891 52 T/J 186,500 51 B 100 346 KICI Kedaung Indah Can Tbk --U5---1 244 0 0 244 0 0 0 0 51.803 230 J 5,000 192 B 100 347 KIJA Kawasan Industri Jababeka Tbk. --S6---1 298 296 292 292 -6 323,200 94,705,400 146 10.131 294 J 160,100 292 T/B 7,000 348 KINO Kino Indonesia Tbk. --M5---1 2,990 2,990 2,870 2,870 -120 321,600 931,082,000 238 75.526 2,920 J 5,000 2,870 T/B 400 349 KIOS Kioson Komersial Indonesia Tbk. --U9---2 250 0 0 250 0 0 0 0 83.333 268 J 200 250 B 100 350 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 2,000 1,990 1,995 0 231,600 461,213,000 77 987.624 1,995 T/J 300 1,820 B 100 351 KKGI Resource Alam Indonesia Tbk. --U2---1 214 220 208 210 -4 1,400 294,600 4 736.842 220 J 100 210 T/B 11,000 352 KLBF Kalbe Farma Tbk. --S5BXO1 1,470 1,485 1,450 1,480 10 16,341,600 24,119,112,000 1,476 14,434.800 1,480 T/J 1,700 1,460 B 1,123,800 353 KMTR Kirana Megatara Tbk. --U3---2 298 298 298 298 0 100 29,800 1 65.066 298 T/J 23,500 230 B 73,400 354 KOBX Kobexindo Tractors Tbk. --U9---1 105 105 101 102 -3 171,900 17,576,600 64 25.500 102 T/J 5,500 101 B 500 355 KOIN Kokoh Inti Arebama Tbk --U9---2 137 141 141 141 4 100 14,100 1 95.382 139 J 4,600 112 B 1,000 356 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,000 600 B 9,000 357 KOPI Mitra Energi Persada Tbk. --U7---2 620 620 610 610 -10 26,000 15,976,500 4 154.430 610 T/J 11,500 605 B 8,100 358 KOTA DMS Propertindo Tbk. --U6---1 740 740 675 695 -45 9,218,900 6,732,858,500 97 347.500 720 J 3,800 690 B 159,200 359 KPAL Steadfast Marine Tbk. --U4---1 167 169 163 164 -3 96,900 15,972,300 98 142.609 164 T/J 12,200 163 B 31,300 360 KPAS Cottonindo Ariesta Tbk. --U5---2 57 57 54 55 -2 691,300 38,129,900 108 32.738 55 T/J 52,400 54 B 196,300 361 KPIG MNC Land Tbk. --S9---2 127 130 125 128 1 8,750,000 1,125,392,500 6,153 275.429 128 T/J 253,200 127 B 50,000 362 KRAH Grand Kartech Tbk. --U4---2 1,600 0 0 1,600 0 0 0 0 581.818 1,610 J 1,300 1,530 B 400 363 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 272 260 260 -10 3,851,300 1,011,937,800 452 32.324 260 T/J 119,900 258 B 598,700 364 KREN Kresna Graha Investama Tbk. --U9---1 482 482 478 482 0 22,249,400 10,696,253,800 625 5,014.565 482 T/J 200,700 480 B 157,700 365 LAND Trimitra Propertindo Tbk. --U6---2 950 950 910 940 -10 59,400 56,086,500 17 241.026 940 T/J 2,100 910 B 200 366 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,885,300 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---2 322 322 318 322 0 29,500 9,455,000 6 154.808 322 T/J 191,500 308 B 10,000 369 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 18,258,400 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 6,150 J 24,600 5,800 T/B 499,900 371 LINK Link Net Tbk. --S9---1 3,620 3,700 3,520 3,600 -20 973,800 3,522,012,000 632 225.000 3,600 T/J 2,548,300 3,560 B 8,600 372 LION Lion Metal Works Tbk. --U3---1 400 406 404 406 6 200 81,000 2 254.276 408 J 100 402 B 1,000 373 LMAS Limas Indonesia Makmur Tbk --U9---2 122 131 118 123 1 10,067,800 1,247,566,300 1,792 38.657 124 J 196,300 123 T/B 280,100 374 LMPI Langgeng Makmur Industri Tbk. --U5---2 94 94 87 87 -7 4,500 404,200 9 12.695 90 J 8,800 87 T/B 2,500 375 LMSH Lionmesh Prima Tbk. --U3---2 380 300 300 300 -80 100 30,000 1 41.667 380 J 1,000 306 B 300 376 LPCK Lippo Cikarang Tbk --U6---1 825 845 785 820 -5 1,349,000 1,098,698,000 308 92.452 825 J 52,600 820 T/B 349,300 377 LPGI Lippo General Insurance Tbk. --U8---1 3,800 3,650 3,650 3,650 -150 100 365,000 1 164.045 3,700 J 100 3,200 B 20,000 378 LPIN Multi Prima Sejahtera Tbk --U4---2 228 0 0 228 0 0 0 0 104.000 228 J 100 212 B 2,500 379 LPKR Lippo Karawaci Tbk. --S6K--1 236 238 232 232 -4 29,065,700 6,828,329,600 1,414 74.917 234 J 2,174,100 232 T/B 2,623,000 380 LPLI Star Pacific Tbk --U9---2 72 81 81 81 9 100 8,100 1 2.499 81 T/J 16,900 66 B 10,400 381 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,270 3,190 3,210 -40 3,309,900 10,671,233,000 1,634 72.738 3,220 J 31,500 3,210 T/B 9,400 382 LPPS Lippo Securities Tbk. --U8---2 82 80 80 80 -2 2,200 176,000 3 5.434 80 T/J 300 77 B 5,500 383 LRNA Eka Sari Lorena Transport Tbk. --U7---2 174 190 152 180 6 7,000 1,311,200 7 20.000 180 T/J 6,300 170 B 100 384 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,275 1,275 1,190 1,205 -70 8,196,700 10,056,881,000 1,708 310.968 1,210 J 76,600 1,205 T/B 7,400 385 LTLS Lautan Luas Tbk. --U9---1 605 605 590 605 0 2,300 1,366,000 8 213.865 605 T/J 38,500 600 B 5,000 386 LUCK Sentral Mitra Informatika Tbk. --U9---2 880 1,040 770 860 -20 75,864,400 67,454,978,000 22,249 300.699 860 T/J 31,000 855 B 30,700 387 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 100 5,000 1 105.427 50 T/J 138,736,500 0 B 0 388 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 51,132,100 0 B 0 389 MAIN Malindo Feedmill Tbk. --S3K--1 870 875 860 865 -5 583,300 504,911,000 223 491.477 865 T/J 205,200 860 B 169,600 390 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 676,800 33,840,000 23 6.835 50 T/J 1,331,919,900 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 4,400 4,390 4,390 4,390 -10 20,200 88,678,000 3 209.048 4,400 J 200 3,830 B 100 393 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,575 1,600 1,595 1,595 20 500 798,000 2 94.940 1,715 J 5,000 1,600 B 900 394 MAPI Mitra Adiperkasa Tbk. --S9K--1 950 950 900 910 -40 5,216,700 4,791,461,000 1,648 1,460.323 910 T/J 730,100 905 B 142,800 395 MARI Mahaka Radio Integra Tbk. --U9---2 167 167 155 167 0 20,100 3,236,500 11 222.667 167 T/J 10,000 151 B 54,500 396 MARK Mark Dynamics Indonesia Tbk. --U3---1 472 476 470 476 4 1,324,200 626,600,800 198 952.000 476 T/J 119,900 472 B 14,700 397 MASA Multistrada Arah Sarana Tbk. --U4---1 480 500 480 500 20 2,300 1,107,800 3 355.518 478 J 67,300 362 B 500 398 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,000 J 100 6,625 B 100 399 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,945 1,975 1,920 1,955 10 1,800 3,466,000 5 150.385 1,955 T/J 3,300 1,900 B 100 400 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 426 430 410 416 -10 943,800 394,510,800 236 26.000 416 T/J 6,000 414 B 18,100 401 MBTO Martina Berto Tbk. --U5---1 83 90 77 83 0 800 63,900 7 11.216 83 T/J 20,900 78 B 1,100 402 MCAS M Cash Integrasi Tbk. --S9---2 2,070 2,070 1,915 2,020 -50 142,000 282,414,500 168 145.848 2,070 J 400 1,930 B 500 403 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 120 113 114 -3 427,000 48,747,300 47 102.249 115 J 21,900 114 T/B 12,600 404 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 400 20,000 1 36.232 50 T/J 6,199,900 0 B 0 405 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,205 1,230 1,195 1,225 20 46,556,800 56,808,408,500 2,855 319.433 1,230 J 1,887,000 1,225 T/B 711,300 406 MDKI Emdeki Utama Tbk. --U3---2 174 190 168 184 10 235,500 41,734,100 136 43.059 184 T/J 3,400 183 B 200 407 MDLN Modernland Realty Tbk. --S6---1 191 189 185 185 -6 1,189,500 221,212,800 119 54.903 185 T/J 1,500 184 B 51,000 408 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 46,311,400 0 B 0 409 MEDC Medco Energi Internasional Tbk. --S2K--1 725 725 690 690 -35 47,749,300 33,639,738,500 3,186 1,215.281 695 J 184,800 690 T/B 1,845,900 410 MEGA Bank Mega Tbk. --U8---1 5,900 6,000 5,600 6,000 100 15,600 91,652,500 20 4,373.560 6,000 T/J 57,300 5,725 B 100 411 MERK Merck Tbk. --U5---2 2,490 2,530 2,490 2,490 0 2,600 6,516,000 9 6,565.244 2,490 T/J 100 2,480 B 300 412 META Nusantara Infrastructure Tbk. --U7---1 169 172 163 169 0 721,100 121,096,400 90 51.200 170 J 32,800 169 T/B 8,000 413 MFIN Mandala Multifinance Tbk. --U8---2 1,320 1,285 1,285 1,285 -35 100 128,500 1 1,317.949 1,290 J 14,600 1,200 B 8,000 414 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 450 0 0 450 0 0 0 0 225.000 438 J 1,800 410 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--1 830 830 820 825 -5 1,977,500 1,627,656,000 239 366.667 825 T/J 283,100 815 B 15,800 417 MICE Multi Indocitra Tbk. --U9---2 344 348 336 348 4 200 68,400 2 71.020 348 T/J 300 336 B 3,400 418 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,445 J 100 1,030 B 100 419 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,570 2,600 2,550 2,590 20 11,208,400 29,076,697,000 2,262 152.489 2,590 T/J 26,700 2,580 B 8,600 420 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 3,446,000 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 2,100 105,000 2 125.000 50 T/J 19,749,100 0 B 0 424 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,150 J 600 13,075 B 100 425 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,350 15,500 15,350 15,350 0 11,100 170,400,000 3 97,770.701 15,500 J 10,200 14,125 B 100 426 MLIA Mulia Industrindo Tbk --U3---2 520 530 515 525 5 5,948,500 3,111,892,500 294 87.683 525 T/J 10,000 520 B 41,000 427 MLPL Multipolar Tbk. --S9---1 68 68 65 66 -2 1,705,900 112,800,200 219 7.570 67 J 1,145,700 66 T/B 235,400 428 MLPT Multipolar Technology Tbk. --U9---1 326 332 330 330 4 14,700 4,852,000 32 68.750 340 J 200 328 B 1,000 429 MMLP Mega Manunggal Property Tbk. --S6---2 173 177 170 172 -1 9,851,200 1,691,243,900 244 29.402 172 T/J 42,100 170 B 500 430 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,590 1,595 1,525 1,535 -55 19,297,200 29,778,417,000 10,820 170.556 1,535 T/J 13,100 1,530 B 69,300 431 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,020 J 5,000 1,000 B 30,000 432 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 625 625 610 625 0 982,600 608,515,500 175 41.667 625 T/J 105,100 620 B 220,100 433 MPOW Megapower Makmur Tbk. --U7---2 87 90 87 88 1 91,300 7,978,500 38 44.000 88 T/J 13,800 87 B 5,200 434 MPPA Matahari Putra Prima Tbk. --U9---1 113 115 103 111 -2 876,100 97,576,500 154 46.668 112 J 9,900 111 T/B 9,400 435 MPRO Maha Properti Indonesia Tbk. --U6---2 1,155 1,150 1,150 1,150 -5 300 345,000 2 1,045.455 1,150 T/J 2,700 925 B 300 436 MRAT Mustika Ratu Tbk. --U5---1 148 148 146 146 -2 3,400 499,000 9 22.462 148 J 700 146 T/B 100 437 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,960 4,130 4,130 4,130 170 100 413,000 1 374.609 4,130 T/J 100 4,000 B 100 438 MSIN MNC Studios International Tbk. --M9---2 386 400 380 400 14 15,800 6,231,000 22 80.000 400 T/J 497,300 398 B 5,000 439 MSKY MNC Sky Vision Tbk. --U9---1 1,300 1,290 1,290 1,290 -10 1,500 1,935,000 3 84.868 1,290 T/J 500 1,285 B 400 440 MTDL Metrodata Electronics Tbk. --S9K--1 1,745 1,745 1,715 1,735 -10 1,445,700 2,497,240,000 358 3,123.425 1,735 T/J 11,600 1,730 B 10,300 441 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 136,417,400 0 B 0 442 MTLA Metropolitan Land Tbk. --U6---1 460 550 460 500 40 20,700 10,238,500 21 210.216 490 J 300 460 B 29,200 443 MTPS Meta Epsi Tbk. --U7---2 342 350 310 350 8 1,400 456,200 7 109.375 330 J 9,300 320 B 4,100 444 MTRA Mitra Pemuda Tbk. --U6---2 238 240 238 240 2 30,300 7,228,600 14 129.730 240 T/J 39,900 220 B 200 445 MTSM Metro Realty Tbk. --U6---2 169 179 169 169 0 9,500 1,607,100 8 43.306 198 J 4,000 169 T/B 17,500 446 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 64 67 63 65 1 141,400 9,102,300 38 65.000 64 J 99,900 63 B 150,500 447 MYOH Samindo Resources Tbk. --U2---1 1,195 1,190 1,155 1,155 -40 60,000 69,794,500 35 137.570 1,180 J 33,700 1,155 T/B 14,300 448 MYOR Mayora Indah Tbk. --M5KB-1 1,995 1,990 1,955 1,990 -5 1,701,200 3,351,968,500 658 9,954.977 1,990 T/J 13,100 1,980 B 24,500 449 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 55 50 51 -1 618,700 31,580,600 37 7.666 53 J 54,500 51 T/B 106,400 452 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 1,170 1,150 1,160 0 25,049,000 29,017,318,500 1,580 1,126.214 1,165 J 2,200 1,155 B 40,600 454 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 134 0 0 134 0 0 0 0 79.762 139 J 16,700 134 B 1,000 455 NFCX NFC Indonesia Tbk. --S9---2 2,900 2,900 2,770 2,900 0 71,000 199,217,000 37 156.757 2,900 T/J 4,000 2,760 B 1,700 456 NICK Charnic Capital Tbk. --U9---2 310 310 274 310 0 3,000 827,400 3 155.000 308 J 2,300 274 B 10,800 457 NIKL Pelat Timah Nusantara Tbk. --U3---1 530 550 520 525 -5 2,910,400 1,553,100,000 849 161.538 530 J 80,500 525 T/B 700 458 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---2 150 150 138 150 0 844,800 123,266,900 63 142.857 150 T/J 493,800 137 B 2,300 460 NISP Bank OCBC NISP Tbk. --U8---1 850 850 840 845 -5 3,100 2,631,500 7 1,023.945 855 J 10,100 845 T/B 1,300 461 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,000 J 5,000 875 B 5,000 462 NRCA Nusa Raya Cipta Tbk. --U6---1 354 356 346 346 -8 118,700 41,388,400 42 40.706 348 J 2,000 346 T/B 3,400 463 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 73,884,600 0 B 0 464 NZIA Nusantara Almazia Tbk. --U6---1 482 0 0 482 0 0 0 0 219.091 482 J 14,500 408 B 500 465 OASA Protech Mitra Perkasa Tbk. --U7---2 362 0 0 362 0 0 0 0 190.526 400 J 5,500 350 B 50,000 466 OCAP Onix Capital Tbk. --U9---2 195 195 195 195 0 2,500 487,500 1 97.500 190 J 4,100 131 B 2,300 467 OKAS Ancora Indonesia Resources Tbk. --U9---2 118 118 105 105 -13 324,700 34,859,700 169 262.704 106 J 38,100 105 T/B 2,900 468 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 900 J 100 825 B 1,100 469 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 81 84 80 82 1 281,200 23,113,400 59 60.741 82 T/J 7,000 81 B 24,000 470 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 2,900 145,000 20 98.922 50 T/J 5,977,400 0 B 0 471 PALM Provident Agro Tbk. --U1---2 191 192 192 192 1 400 76,800 1 52.478 200 J 50,000 192 T/B 100 472 PAMG Bima Sakti Pertiwi Tbk. --U6---1 116 130 110 111 -5 16,005,500 1,929,352,200 2,096 111.000 112 J 20,100 111 T/B 112,000 473 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 91 94 82 85 -6 22,000 1,857,000 11 78.704 94 J 1,500 85 T/B 12,000 474 PANR Panorama Sentrawisata Tbk. --U9---1 280 280 276 278 -2 968,200 269,528,400 171 166.797 278 T/J 20,700 276 B 9,900 475 PANS Panin Sekuritas Tbk. --U8---1 1,300 1,350 1,280 1,280 -20 14,200 18,258,000 8 930.909 1,280 T/J 2,500 1,270 B 1,500 476 PBID Panca Budi Idaman Tbk. --U3---1 1,005 0 0 1,005 0 0 0 0 118.235 995 J 21,400 960 B 200 477 PBRX Pan Brothers Tbk. --S4---1 342 380 336 340 -2 186,200 64,874,000 103 601.770 350 J 10,000 340 T/B 2,500 478 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 685 640 680 -10 3,200 2,101,000 6 56.667 680 T/J 5,300 605 B 200 479 PCAR Prima Cakrawala Abadi Tbk. --U5---2 236 250 248 248 12 1,400 347,600 6 165.333 248 T/J 300 224 B 900 480 PDES Destinasi Tirta Nusantara Tbk --U9---2 900 0 0 900 0 0 0 0 450.000 840 J 100 680 B 1,100 481 PEGE Panca Global Kapital Tbk. --U9---2 134 150 150 150 16 100 15,000 1 324.072 150 T/J 7,500 136 B 1,000 482 PEHA Phapros Tbk. --U5---2 975 975 955 960 -15 23,600 22,673,500 28 80.134 975 J 3,400 960 T/B 400 483 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,540 1,535 1,500 1,525 -15 58,728,700 89,529,421,500 6,004 508.333 1,525 T/J 583,500 1,520 B 566,300 484 PGJO Tourindo Guide Indonesia Tbk. --U----3 88 91 88 91 3 95,700 8,551,500 25 113.750 91 T/J 9,300 89 B 100 485 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---2 995 1,195 995 1,105 110 928,400 993,500,500 285 170.000 1,105 T/J 4,300 1,100 B 200 487 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 895 895 895 -20 100 89,500 1 174.634 915 J 101,000 895 T/B 1,200 488 PKPK Perdana Karya Perkasa Tbk --U2---2 56 56 51 55 -1 966,800 53,121,500 164 13.750 55 T/J 404,700 54 B 245,600 489 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 0 0 3,150 0 0 0 0 1,307.108 3,150 J 500 3,070 B 100 491 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 133 126 126 -1 650,900 83,122,000 119 100.800 128 J 56,700 126 T/B 109,700 492 PNBN Bank Pan Indonesia Tbk --M8K--1 1,185 1,175 1,140 1,145 -40 5,043,500 5,829,872,000 439 1,906.427 1,150 J 14,000 1,145 T/B 54,600 493 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,800 90,000 4 50.000 50 T/J 6,911,900 0 B 0 494 PNIN Paninvest Tbk. --U8---1 1,055 1,070 980 1,005 -50 132,200 133,546,000 56 1,068.694 1,020 J 7,100 1,000 B 36,000 495 PNLF Panin Financial Tbk. --S8K--1 272 272 260 262 -10 14,254,500 3,747,262,200 767 283.182 264 J 272,300 262 T/B 109,000 496 PNSE Pudjiadi & Sons Tbk. --U9---2 320 0 0 320 0 0 0 0 159.891 400 J 100 320 B 600 497 POLA Pool Advista Finance Tbk. --U8---2 95 96 73 78 -17 915,200 72,113,000 272 57.778 83 J 400 78 T/B 100 498 POLI Pollux Investasi Internasional Tbk. --U6---2 1,320 1,320 1,250 1,250 -70 2,300 2,900,500 9 76.453 1,255 J 200 1,250 T/B 100 499 POLL Pollux Properti Indonesia Tbk. --U6---1 11,100 11,375 11,075 11,350 250 685,200 7,690,765,000 2,008 1,845.528 11,350 T/J 1,000 11,300 B 10,600 500 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,200 J 100 1,605 B 500 501 POLY Asia Pacific Fibers Tbk --U4---2 52 53 51 51 -1 1,681,400 85,893,600 89 0.438 52 J 219,400 51 T/B 10,100 502 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 416,200 20,810,000 17 31.736 50 T/J 6,971,200 0 B 0 503 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 720 705 705 705 -15 3,000 2,115,000 1 131.776 690 J 900 540 B 100 504 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 14,641,000 0 B 0 505 POWR Cikarang Listrindo Tbk. --M7---2 830 845 800 825 -5 3,387,200 2,809,965,500 660 55.000 825 T/J 314,200 820 B 56,100 506 PPRE PP Presisi Tbk. --U7---1 214 214 202 202 -12 8,816,500 1,837,911,400 1,759 46.977 204 J 234,700 202 T/B 186,800 507 PPRO PP Properti Tbk. --U6K--1 54 55 52 53 -1 56,546,500 3,000,544,000 1,342 114.595 54 J 15,948,200 53 T/B 833,200 508 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 0 0 135 0 0 0 0 76.001 140 J 50,000 125 B 500 509 PRDA Prodia Widyahusada Tbk. --U9---1 3,800 0 0 3,800 0 0 0 0 58.462 3,700 J 12,600 3,490 B 100 510 PRIM Royal Prima Tbk. --U9---2 344 380 344 344 0 3,300 1,186,400 8 68.800 344 T/J 20,800 324 B 100 511 PSAB J Resources Asia Pasifik Tbk. --M2---2 242 246 226 228 -14 65,922,700 15,353,474,000 1,818 739.707 230 J 199,300 228 T/B 598,100 512 PSDN Prasidha Aneka Niaga Tbk --U5---2 169 172 142 153 -16 108,800 18,637,500 16 15.300 173 J 19,400 153 T/B 700 513 PSGO Palma Serasih Tbk. --U5---2 135 135 129 133 -2 172,400 22,652,800 61 126.667 133 T/J 81,800 132 B 100,800 514 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,433,800 0 B 0 515 PSSI Pelita Samudera Shipping Tbk. --U7---1 165 165 159 164 -1 70,800 11,361,400 18 121.481 164 T/J 81,000 162 B 200 516 PTBA Bukit Asam Tbk. --S2BXO1 2,320 2,310 2,250 2,250 -70 13,933,600 31,575,699,000 3,213 1,956.522 2,250 T/J 700 2,240 B 599,700 517 PTIS Indo Straits Tbk. --U7---1 73 96 84 91 18 1,500 139,000 9 9.579 90 J 3,600 85 B 1,000 518 PTPP PP (Persero) Tbk. --S6XXO1 1,475 1,475 1,400 1,405 -70 13,333,700 19,097,027,500 2,836 264.098 1,405 T/J 111,900 1,400 B 481,400 519 PTPW Pratama Widya Tbk. --U7---2 975 1,205 960 965 -10 4,278,100 4,451,392,500 2,097 148.462 970 J 1,400 965 T/B 14,000 520 PTRO Petrosea Tbk. --S2---1 1,500 1,540 1,485 1,490 -10 70,600 105,275,000 76 1,192.000 1,490 T/J 200 1,485 B 21,100 521 PTSN Sat Nusapersada Tbk --M4---1 240 256 238 242 2 689,900 170,587,800 66 125.173 248 J 17,900 242 T/B 6,200 522 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,000 J 100 3,420 B 100 523 PUDP Pudjiadi Prestige Tbk. --U9---1 300 0 0 300 0 0 0 0 37.418 300 J 400 296 B 600 524 PURA Putra Rajawali Kencana Tbk. --U7---2 191 256 181 256 65 330,276,100 73,901,476,100 19,581 243.810 256 T/J 1,259,800 254 B 1,497,200 525 PURE Trinitan Metals and Minerals Tbk. --U3---1 183 183 171 174 -9 5,171,000 902,217,300 815 58.000 175 J 39,100 174 T/B 41,600 526 PWON Pakuwon Jati Tbk. --S6B3O1 535 530 525 530 -5 20,747,100 10,948,782,000 2,511 2,043.255 530 T/J 458,100 525 B 742,700 527 PYFA Pyridam Farma Tbk --U5---2 199 198 197 197 -2 2,100 414,700 3 193.062 197 T/J 1,000 173 B 1,300 528 PZZA Sarimelati Kencana Tbk. --U9---1 1,000 1,000 980 980 -20 178,100 175,918,000 140 89.091 1,000 J 500 980 T/B 9,500 529 RAJA Rukun Raharja Tbk. --S7---1 126 127 118 121 -5 1,260,000 152,697,900 158 415.636 121 T/J 83,400 120 B 32,200 530 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,075 1,070 1,025 1,065 -10 4,764,200 5,036,500,000 1,105 665.625 1,070 J 3,000 1,065 T/B 18,700 531 RANC Supra Boga Lestari Tbk. --U9---1 300 300 300 300 0 48,700 14,610,000 8 60.000 300 T/J 13,200 296 B 200 532 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 67 67 65 66 -1 526,400 34,733,100 21 21.113 66 T/J 76,200 65 B 20,500 533 RDTX Roda Vivatex Tbk --U6---1 5,250 5,700 5,225 5,700 450 4,000 20,947,500 4 300.286 5,625 J 100 5,025 B 100 534 REAL Repower Asia Indonesia Tbk. --U6---2 165 188 154 169 4 101,655,200 17,524,359,900 13,427 169.000 170 J 42,000 169 T/B 888,100 535 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 0 0 185 0 0 0 0 85.384 183 J 9,900 126 B 5,500 536 RICY Ricky Putra Globalindo Tbk --U4---1 151 0 0 151 0 0 0 0 23.982 150 J 3,700 139 B 100 537 RIGS Rig Tenders Indonesia Tbk. --U7---2 280 320 280 284 4 4,540,800 1,381,551,600 1,160 116.370 288 J 500 284 T/B 9,900 538 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 100 5,000 1 27.451 50 T/J 132,598,900 0 B 0 539 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 476 476 466 472 -4 125,400 58,974,800 28 289.571 472 T/J 67,400 464 B 3,500 540 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 316 300 300 -16 22,900 6,878,000 8 2,347.418 300 T/J 52,700 298 B 5,000 541 RODA Pikko Land Development Tbk. --U6---2 53 53 52 53 0 626,300 32,619,000 37 84.624 53 T/J 66,400 52 B 396,000 542 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,285 1,300 0 378,300 491,201,000 132 509.804 1,305 J 200 1,280 B 200 543 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 230 220 230 10 300 67,000 3 92.000 230 T/J 70,700 220 B 49,800 544 SAFE Steady Safe Tbk --U7---2 184 206 180 180 -4 272,200 54,263,100 77 18.122 210 J 9,600 184 B 300 545 SAME Sarana Meditama Metropolitan Tbk. --M9---2 202 218 200 212 10 2,400 504,600 4 265.000 206 J 10,000 200 B 20,000 546 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 158,900 710 B 1,200 547 SATU Kota Satu Properti Tbk. --U6---2 58 58 56 58 0 160,300 8,994,800 7 49.573 58 T/J 9,900 56 B 40,300 548 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 549 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 1,000 9,200,000 1 5,935.484 9,200 T/J 55,500 8,900 B 400 550 SCMA Surya Citra Media Tbk. --S9XXO1 1,395 1,395 1,350 1,360 -35 12,338,000 16,845,450,000 2,191 615.237 1,370 J 35,500 1,360 T/B 106,000 551 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 0 552 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 3,819,100 0 B 0 553 SDPC Millennium Pharmacon International Tbk. --U9---1 96 99 93 95 -1 918,400 86,849,400 39 63.414 96 J 10,800 95 T/B 4,200 554 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 760 760 760 -40 100 76,000 1 850.064 800 J 30,800 710 B 100 555 SFAN Surya Fajar Capital Tbk. --U9---2 950 945 940 940 -10 19,000 17,904,000 9 500.000 940 T/J 13,000 935 B 10,000 556 SGRO Sampoerna Agro Tbk. --U1---1 2,380 2,380 2,350 2,350 -30 10,900 25,727,000 6 100.427 2,370 J 900 2,330 B 12,100 557 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,450 3,450 3,450 -50 100 345,000 1 160.324 3,450 T/J 1,600 2,950 B 200 558 SHIP Sillo Maritime Perdana Tbk. --M7---2 740 740 730 730 -10 583,000 429,922,000 54 521.429 735 J 1,000 730 T/B 13,300 559 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,210 1,230 1,190 1,195 -15 2,125,600 2,549,774,000 743 206.034 1,200 J 7,100 1,195 T/B 466,500 560 SILO Siloam International Hospitals Tbk. --M9K--1 6,575 6,575 6,450 6,525 -50 85,300 557,175,000 171 74.107 6,550 J 5,400 6,500 B 20,300 561 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 50 J 10,779,900 0 B 0 562 SIMP Salim Ivomas Pratama Tbk. --M1---1 380 380 362 366 -14 2,470,100 914,342,000 351 33.273 368 J 59,200 366 T/B 64,400 563 SINI Singaraja Putra Tbk. --U3---2 1,490 1,500 1,490 1,500 10 200 299,000 2 1,388.889 1,400 J 300 1,300 B 100 564 SIPD Sierad Produce Tbk. --U3---2 915 0 0 915 0 0 0 0 1.017 995 J 5,900 905 B 2,100 565 SKBM Sekar Bumi Tbk. --U5---2 400 0 0 400 0 0 0 0 347.826 390 J 1,500 310 B 100 566 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 567 SKRN Superkrane Mitra Utama Tbk. --S6---2 505 520 496 500 -5 172,800 86,185,500 20 71.429 505 J 10,000 500 T/B 100,500 568 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 57 59 56 57 0 485,600 27,673,700 104 15.200 57 T/J 129,600 56 B 119,600 569 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,790 4,790 4,750 4,750 -40 29,700 141,574,000 30 4,130.435 4,760 J 1,900 4,750 T/B 700 570 SMAR Smart Tbk. --U1---2 3,830 3,750 3,740 3,740 -90 1,100 4,119,000 5 1,235.710 3,780 J 100 3,690 B 300 571 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 338 360 328 330 -8 14,580,700 5,024,947,000 2,444 58.929 332 J 15,000 330 T/B 17,800 572 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 995 990 995 0 98,400 97,907,000 13 1,201.691 995 T/J 100 990 B 26,100 573 SMDM Suryamas Dutamakmur Tbk. --U6---2 120 110 108 110 -10 2,700 296,800 5 13.937 111 J 100 109 B 5,000 574 SMDR Samudera Indonesia Tbk. --U7---1 204 206 202 204 0 61,500 12,569,000 30 818.685 206 J 14,400 202 B 12,200 575 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,350 12,350 12,000 12,300 -50 2,107,500 25,906,502,500 1,951 4,280.047 12,325 J 10,000 12,300 T/B 100 576 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 208 218 204 214 6 111,600 23,024,200 18 110.881 214 T/J 9,900 208 B 200 577 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 0 578 SMMT Golden Eagle Energy Tbk. --U2---2 111 117 110 111 0 1,004,300 110,474,400 10 259.686 110 J 71,500 109 B 100 579 SMRA Summarecon Agung Tbk. --S6K--1 895 895 865 870 -25 4,482,600 3,938,837,500 1,362 1,429.510 870 T/J 398,700 865 B 74,100 580 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 581 SMSM Selamat Sempurna Tbk. --S4K--1 1,425 1,425 1,410 1,425 0 1,407,500 1,995,041,000 541 3,806.191 1,425 T/J 8,400 1,420 B 2,100 582 SOCI Soechi Lines Tbk. --M7---1 140 147 138 140 0 8,826,700 1,259,532,700 1,117 25.455 140 T/J 127,700 139 B 173,300 583 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,275 J 100 0 B 0 584 SOSS Shield On Service Tbk. --U9---2 388 398 330 392 4 95,200 31,872,000 14 142.029 392 T/J 10,700 334 B 500 585 SOTS Satria Mega Kencana Tbk. --U9---2 236 234 234 234 -2 6,200 1,450,800 2 141.818 234 T/J 2,200 191 B 500 586 SPMA Suparma Tbk. --U3---1 306 308 290 306 0 8,200 2,495,400 8 137.171 304 J 200 302 B 1,000 587 SPTO Surya Pertiwi Tbk. --S9K--2 840 840 830 830 -10 2,420,500 2,022,394,000 134 71.552 835 J 1,400 830 T/B 131,600 588 SQMI Wilton Makmur Indonesia Tbk. --U9---2 236 242 226 232 -4 3,414,900 796,481,600 412 131.835 234 J 181,500 232 T/B 3,400 589 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 262 0 0 262 0 0 0 0 279.613 250 J 1,000 242 B 100 590 SRIL Sri Rejeki Isman Tbk. --S4LKO1 224 226 218 218 -6 7,049,900 1,549,977,800 1,007 90.833 220 J 468,700 218 T/B 727,000 591 SRSN Indo Acidatama Tbk --U3---1 58 63 58 61 3 4,394,500 266,248,100 215 11.110 61 T/J 6,200 59 B 253,900 592 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,610 3,580 3,580 0 33,800 121,420,000 23 65.091 3,580 T/J 2,600 3,570 B 1,100 593 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 710 690 695 -5 44,704,800 31,228,110,000 1,080 285.128 700 J 110,500 695 T/B 182,900 594 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 790 775 790 -10 79,371,400 62,308,403,000 865 117.910 790 T/J 124,000 785 B 153,700 595 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 500 J 50,000 390 B 300 596 STAR Buana Artha Anugerah Tbk. --U4---1 159 160 151 160 1 260,800 41,423,200 21 156.863 160 T/J 49,300 158 B 200 597 STTP Siantar Top Tbk. --U5---2 4,600 4,650 4,650 4,650 50 300 1,395,000 1 2,747.740 4,600 J 1,100 3,610 B 300 598 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 599 SULI SLJ Global Tbk. --U3---1 51 51 50 50 -1 4,367,100 218,355,200 279 0.714 51 J 1,206,700 50 T/B 553,600 600 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,600 J 100 3,000 B 100 601 SURE Super Energy Tbk. --U2---2 2,980 2,970 2,970 2,970 -10 1,500 4,455,000 3 1,916.129 2,980 J 40,300 2,970 T/B 1,300 602 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 91 88 90 1 239,800 21,463,700 59 56.250 90 T/J 30,900 89 B 16,200 603 TALF Tunas Alfin Tbk. --U3---2 262 268 268 268 6 100 26,800 1 67.848 268 T/J 200 228 B 1,000 604 TAMA Lancartama Sejati Tbk. --U6---2 175 296 296 296 121 10,600 3,137,600 7 169.143 0 J 0 296 T/B 60,617,800 605 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 220 222 204 210 -10 2,746,800 570,632,200 1,493 1,918.684 212 J 3,900 204 B 58,600 606 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 607 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 1,000 50,000 1 8.929 50 T/J 136,255,600 0 B 0 608 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,225 1,240 1,200 1,240 15 26,208,500 31,962,371,000 2,542 306.173 1,240 T/J 607,300 1,235 B 100,000 609 TBLA Tunas Baru Lampung Tbk. --S5---1 840 840 785 800 -40 2,199,100 1,771,027,000 949 182.170 800 T/J 68,900 795 B 70,100 610 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 800 800 800 0 100 80,000 1 113.475 850 J 200 760 B 6,500 611 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 9,800 9,800 0 200 1,960,000 2 961.237 9,800 T/J 1,900 9,250 B 100 612 TCPI Transcoal Pacific Tbk. --U7---2 6,525 6,525 6,400 6,475 -50 6,141,900 39,844,102,500 10,298 4,692.029 6,475 T/J 4,200 6,450 B 100 613 TDPM Tridomain Performance Materials Tbk. --U3K--1 198 202 197 197 -1 55,900 11,148,200 14 86.404 200 J 83,600 198 B 2,800 614 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,800 1,795 1,795 -5 261,600 469,902,500 150 163.927 1,800 J 51,200 1,795 T/B 43,500 615 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 210 210 195 195 -15 78,224,100 15,625,183,100 3,856 62.903 196 J 252,400 195 T/B 362,700 616 TFAS Telefast Indonesia Tbk. --U9---2 140 139 129 129 -11 119,200 15,589,300 86 71.667 130 J 3,200 129 T/B 600 617 TFCO Tifico Fiber Indonesia Tbk. --U4---2 352 0 0 352 0 0 0 0 79.768 400 J 100 356 B 6,700 618 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 5,025 5,000 5,025 25 200 1,002,500 2 4,129.345 5,400 J 1,400 5,025 T/B 200 619 TGRA Terregra Asia Energy Tbk. --U7---1 110 114 106 106 -4 2,142,400 238,246,500 244 53.000 107 J 10,000 106 T/B 45,500 620 TIFA Tifa Finance Tbk. --U8---2 210 220 220 220 10 5,400 1,188,000 2 110.000 218 J 181,400 200 B 2,500 621 TINS Timah Tbk. --S2K--1 730 730 700 705 -25 12,633,400 8,995,592,000 1,089 360.251 710 J 1,081,500 705 T/B 446,600 622 TIRA Tira Austenite Tbk --U9---2 258 258 258 258 0 100 25,800 1 115.792 258 T/J 17,900 250 B 100 623 TIRT Tirta Mahakam Resources Tbk --U3---1 51 55 50 52 1 55,500 2,883,300 27 23.771 52 T/J 1,600 50 B 378,000 624 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,850 8,850 8,400 8,500 -350 1,394,800 11,911,347,500 1,457 525.540 8,525 J 700 8,500 T/B 1,700 625 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,790 3,850 3,780 3,810 20 86,588,500 330,656,646,000 8,291 2,002.260 3,820 J 1,104,500 3,810 T/B 925,700 626 TMAS Temas Tbk. --M7---1 91 93 89 89 -2 2,198,900 198,381,300 239 204.701 90 J 192,500 89 T/B 39,100 627 TMPO Tempo Intimedia Tbk. --U9---2 153 160 155 155 2 2,400 382,600 8 53.845 160 J 33,400 155 T/B 1,800 628 TNCA Trimuda Nuansa Citra Tbk. --M7---2 254 264 250 264 10 16,600 4,319,000 8 176.000 264 T/J 300 250 B 20,700 629 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 346 346 346 -4 28,000 9,688,000 2 73.014 346 T/J 22,000 322 B 8,000 630 TOPS Totalindo Eka Persada Tbk. --U6K--1 143 144 120 124 -19 11,727,400 1,464,158,200 834 199.578 124 T/J 6,100 122 B 2,300 631 TOTL Total Bangun Persada Tbk. --S6---1 410 414 408 408 -2 1,614,000 661,970,600 64 146.643 410 J 53,200 408 T/B 64,400 632 TOTO Surya Toto Indonesia Tbk. --U3---2 258 260 250 254 -4 324,100 81,903,800 47 823.953 254 T/J 47,600 250 B 5,000 633 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 875 865 875 -5 261,666,700 227,749,882,500 12,954 4,168.056 875 T/J 9,593,600 870 B 106,800 634 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,800 8,850 8,750 8,825 25 2,619,300 23,033,417,500 697 2,040.864 8,825 T/J 97,500 8,800 B 14,300 635 TPMA Trans Power Marine Tbk. --U7---2 290 292 284 290 0 1,665,500 479,701,400 23 126.087 290 T/J 16,300 284 B 1,000 636 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 637 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 638 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 138 138 128 138 0 12,600 1,737,800 5 139.064 138 T/J 192,900 130 B 200 639 TRIN Perintis Triniti Properti Tbk. --U6---2 238 270 228 250 12 42,759,400 10,691,725,000 6,660 125.000 250 T/J 7,100 248 B 106,200 640 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 641 TRIS Trisula International Tbk. --U4---2 298 300 298 298 0 511,700 153,089,000 62 99.333 300 J 66,100 298 T/B 43,000 642 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 420 J 12,500 382 B 100 643 TRUK Guna Timur Raya Tbk. --S7---2 88 90 86 89 1 11,500 1,021,100 8 38.696 89 T/J 13,000 87 B 1,500 644 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 348 J 5,500 264 B 100 645 TSPC Tempo Scan Pacific Tbk. --U5---1 1,370 1,370 1,320 1,350 -20 14,100 18,943,000 14 240.831 1,350 T/J 2,200 1,345 B 2,200 646 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,460 3,460 3,460 -10 1,400 4,844,000 5 89.870 3,460 T/J 300 2,660 B 100 647 TURI Tunas Ridean Tbk. --U9---1 1,010 1,030 1,000 1,020 10 2,173,100 2,199,228,500 54 2,266.667 1,025 J 178,100 1,020 T/B 2,000 648 UCID Uni-Charm Indonesia Tbk. --U4---1 1,800 1,840 1,780 1,810 10 702,300 1,273,990,000 480 120.667 1,810 T/J 62,300 1,800 B 15,100 649 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,605 1,625 1,600 1,610 5 40,800 65,732,000 75 3,121.607 1,610 T/J 600 1,605 B 22,700 650 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,400 3,310 3,400 -50 800 2,709,000 7 125.923 3,500 J 100 3,400 T/B 100 651 UNIT Nusantara Inti Corpora Tbk --U4---2 164 170 164 167 3 3,400 566,300 15 4.145 167 T/J 300 164 B 700 652 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 94 96 92 93 -1 137,800 13,076,700 25 4.417 94 J 16,900 92 B 3,800 653 UNTR United Tractors Tbk. --S9BXO1 18,800 18,800 18,075 18,275 -525 4,234,800 77,537,012,500 5,098 21,755.952 18,275 T/J 45,700 18,200 B 8,000 654 UNVR Unilever Indonesia Tbk. --M5BXO1 7,900 7,925 7,800 7,875 -25 6,277,000 49,329,465,000 3,468 201,612.903 7,875 T/J 50,000 7,850 B 100 655 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,030 2,030 1,650 2,020 -10 131,900 258,976,500 195 168.333 2,020 T/J 24,200 1,970 B 30,000 656 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 110 J 16,200 97 B 500 657 VINS Victoria Insurance Tbk. --U8---2 110 118 113 117 7 83,400 9,549,500 98 111.429 116 J 31,100 113 B 300 658 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 34,400 1,720,000 7 16.667 50 T/J 13,624,300 0 B 0 659 VOKS Voksel Electric Tbk. --U4---1 296 308 292 308 12 851,200 257,691,600 107 136.245 310 J 12,700 308 T/B 25,300 660 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 130 J 3,500 100 B 500 661 WAPO Wahana Pronatural Tbk. --U9---2 78 0 0 78 0 0 0 0 44.571 84 J 4,400 78 B 54,000 662 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 282 282 274 276 -6 6,086,400 1,684,496,600 603 95.172 276 T/J 41,500 274 B 1,517,700 663 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 152 152 151 152 0 1,942,900 295,309,800 191 66.354 152 T/J 86,400 151 B 9,000 664 WICO Wicaksana Overseas International Tbk. --U9---2 492 0 0 492 0 0 0 0 25.433 490 J 100 412 B 200 665 WIIM Wismilak Inti Makmur Tbk. --S5---1 139 139 137 138 -1 636,500 87,810,200 64 21.231 138 T/J 70,500 137 B 56,500 666 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,975 1,975 1,910 1,915 -60 9,499,800 18,420,872,500 2,468 492.221 1,920 J 13,200 1,915 T/B 193,500 667 WINS Wintermar Offshore Marine Tbk. --U7---1 91 100 97 98 7 26,800 2,666,700 21 26.503 98 T/J 55,300 94 B 900 668 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 258 276 258 274 16 236,400 64,206,000 20 41.539 274 T/J 64,400 260 B 187,900 669 WOOD Integra Indocabinet Tbk. --S5K--1 500 505 480 490 -10 17,033,500 8,367,006,800 976 188.462 490 T/J 2,951,600 488 B 1,100 670 WOWS Ginting Jaya Energi Tbk. --U2---2 104 127 96 103 -1 32,239,500 3,596,575,300 3,694 22.889 104 J 178,100 103 T/B 125,069,800 671 WSBP Waskita Beton Precast Tbk. --S3K--1 256 256 242 242 -14 34,474,100 8,499,423,800 2,735 49.388 244 J 3,352,900 242 T/B 274,100 672 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,190 1,130 1,135 -60 43,704,000 50,373,475,000 5,456 306.343 1,135 T/J 1,063,700 1,130 B 1,537,800 673 WTON Wijaya Karya Beton Tbk. --S3K--1 402 402 394 400 -2 4,236,100 1,683,434,800 544 67.797 400 T/J 403,100 398 B 3,100 674 YELO Yelooo Integra Datanet Tbk. --S9---2 61 63 55 57 -4 6,956,500 402,416,700 373 15.160 57 T/J 369,300 56 B 367,100 675 YPAS Yanaprima Hastapersada Tbk --U3---2 398 302 302 302 -96 100 30,200 1 55.413 486 J 200 324 B 5,700 676 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 200 200 0 2,000 400,000 1 94.884 238 J 200 200 T/B 2,000 677 ZBRA Zebra Nusantara Tbk --U9---2 63 72 63 64 1 1,867,300 125,159,900 326 37.069 64 T/J 71,700 63 B 50,600 678 ZINC Kapuas Prima Coal Tbk. --U2---2 356 356 348 354 -2 43,814,400 15,425,142,600 1,004 1,261.987 354 T/J 28,000 352 B 259,200 679 ZONE Mega Perintis Tbk. --U4---2 488 484 476 484 -4 89,000 43,012,600 37 162.416 484 T/J 14,800 474 B 5,300 Total 3,430,548,400 4,631,456,044,800 387,529 4,901,392,900 266,659,600 Jakarta, 10 February 2020 Trading Division