List of Securities Quotation: Date: Wednesday, 12 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 11,600 11,750 11,500 11,575 -25 578,200 6,693,155,000 542 940.324 11,600 J 13,400 11,575 T/B 600 2 ABBA Mahaka Media Tbk. --U9---2 67 71 57 64 -3 10,630,800 713,187,700 2,367 112.281 65 J 35,800 64 T/B 734,800 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 7,000 J 800,000 5,450 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,485 1,475 1,470 1,475 -10 500 735,500 3 39.333 1,475 T/J 300 1,140 B 100 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,590 1,600 1,540 1,585 -5 28,666,300 45,115,401,500 2,190 1,932.927 1,590 J 33,700 1,585 T/B 1,637,700 6 ACST Acset Indonusa Tbk. --U6---1 760 770 750 750 -10 87,200 66,203,500 42 31.496 760 J 18,400 745 B 10,300 7 ADES Akasha Wira International Tbk. --U5---2 910 910 880 910 0 51,700 45,855,000 16 47.273 905 J 1,000 885 B 8,500 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 985 990 970 970 -15 4,816,700 4,702,811,000 1,155 761.782 975 J 94,600 970 T/B 260,000 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,000 9,950 9,975 0 121,300 1,210,110,000 33 429.032 9,975 T/J 3,400 9,950 B 2,400 10 ADMG Polychem Indonesia Tbk --U3---1 146 146 141 141 -5 441,900 62,875,500 72 12.585 141 T/J 83,700 140 B 562,000 11 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,335 1,315 1,330 15 40,092,100 53,167,339,500 4,265 120.909 1,335 J 2,832,200 1,330 T/B 402,300 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 474 484 444 472 -2 113,000 51,110,600 45 429.091 470 J 9,000 454 B 300 13 AGII Aneka Gas Industri Tbk. --S3---1 575 595 575 595 20 16,200 9,576,000 14 54.091 595 T/J 4,100 585 B 20,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 149 150 146 146 -3 796,300 117,311,200 289 238.531 148 J 8,200 146 T/B 221,700 15 AGRS Bank IBK Indonesia Tbk. --U8---2 160 160 150 160 0 41,000 6,250,800 4 145.455 162 J 3,800 150 B 10,200 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 55 57 54 54 -1 221,800 12,135,300 33 203.597 55 J 52,700 54 T/B 18,500 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 2,243,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 420 360 400 60 10,800 4,315,800 8 52.764 400 T/J 4,800 382 B 800 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,250 3,250 3,080 3,120 -130 12,619,400 39,957,740,000 2,504 2,486.630 3,120 T/J 119,100 3,110 B 26,500 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 426 500 426 468 42 3,600 1,620,000 13 234.000 466 J 200 430 B 100 23 ALDO Alkindo Naratama Tbk. --U3---2 460 458 450 450 -10 4,800 2,160,800 4 329.808 430 J 5,300 420 B 10,000 24 ALKA Alakasa Industrindo Tbk --U3---2 340 294 268 294 -46 400 114,800 4 49.495 336 J 100 294 T/B 2,200 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 318 282 276 280 -38 10,400 2,916,200 14 43.077 296 J 500 280 T/B 4,500 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 400 400 2 1,000 400,000 1 199.844 400 T/J 66,500 398 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 300 90,000 2 285.714 300 T/J 2,400 228 B 500 28 AMAR Bank Amar Indonesia Tbk. --U8---2 400 406 378 382 -18 238,800 92,231,000 152 219.540 388 J 34,400 382 T/B 11,600 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,420 3,200 3,420 120 50,600 170,870,000 22 139.592 3,420 T/J 100 3,400 B 1,200 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 0 0 398 0 0 0 0 310.938 390 J 8,000 302 B 100 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,380 2,380 2,370 2,380 0 411,000 975,099,000 189 125.263 2,380 T/J 3,200 2,370 B 32,600 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 805 800 800 -5 4,325,400 3,460,322,500 84 2,041.389 805 J 700 800 T/B 182,300 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 20,600 1,030,000 11 125.000 50 T/J 20,439,000 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 880 830 880 0 107,600 91,483,000 5 73.333 880 T/J 158,700 665 B 100 35 ANTM Aneka Tambang Tbk. --S2XXO1 720 725 705 715 -5 20,699,300 14,772,649,000 2,490 471.418 715 T/J 2,705,300 710 B 417,300 36 APEX Apexindo Pratama Duta Tbk. --U2---2 230 246 230 230 0 18,000 4,316,600 4 14.725 228 J 3,000 212 B 3,000 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 0 0 700 0 0 0 0 744.554 705 J 28,700 660 B 100 38 APII Arita Prima Indonesia Tbk. --U9---2 193 220 190 199 6 23,400 4,493,900 8 90.455 199 T/J 25,600 161 B 600 39 APLI Asiaplast Industries Tbk. --U3---1 163 162 150 150 -13 17,100 2,590,200 7 125.000 156 J 300 150 T/B 17,400 40 APLN Agung Podomoro Land Tbk. --M6K--1 157 157 154 155 -2 4,237,000 657,706,800 336 42.466 156 J 439,500 155 T/B 212,600 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 0 0 735 0 0 0 0 49.000 735 J 30,000 605 B 1,900 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,935 1,935 1,915 1,925 -10 31,200 60,295,500 34 815.678 1,925 T/J 4,800 1,810 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---1 458 458 444 458 0 1,003,000 459,368,400 15 3,112.893 458 T/J 270,100 434 B 1,500 47 ARTA Arthavest Tbk --U9---2 384 404 392 392 8 200 79,600 2 227.391 390 J 2,100 306 B 100 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 50 J 144,164,800 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,500 3,400 3,400 -100 1,800 6,249,000 5 2,575.758 3,490 J 900 3,400 T/B 17,800 50 ASBI Asuransi Bintang Tbk. --U8---2 256 0 0 256 0 0 0 0 194.337 256 J 5,000 236 B 1,000 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 1,000 1,000 0 100 100,000 1 295.377 1,120 J 200 995 B 800 52 ASGR Astra Graphia Tbk. --U9---1 955 1,025 930 990 35 114,100 110,000,500 53 205.258 990 T/J 3,400 985 B 300 53 ASII Astra International Tbk. --S4BXO1 6,100 6,100 5,925 5,975 -125 51,100,700 305,822,717,500 8,602 4,272.832 6,000 J 133,000 5,975 T/B 863,100 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 127 120 125 5 80,600 9,675,700 4 83.333 124 J 3,300 120 B 1,100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,325 1,325 1,315 1,315 -10 107,500 141,655,000 55 2,435.185 1,320 J 35,300 1,315 T/B 11,300 56 ASRI Alam Sutera Realty Tbk. --S6---1 186 186 176 177 -9 6,825,800 1,224,039,100 870 168.571 178 J 71,300 177 T/B 1,459,300 57 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,010 J 100 1,835 B 1,000 58 ASSA Adi Sarana Armada Tbk. --S7K--1 580 590 570 575 -5 4,638,800 2,676,501,000 185 147.436 580 J 135,000 575 T/B 320,700 59 ATIC Anabatic Technologies Tbk. --U9---1 685 0 0 685 0 0 0 0 97.857 645 J 500 590 B 400 60 AUTO Astra Otoparts Tbk. --M4---1 1,160 1,165 1,130 1,155 -5 428,500 492,464,500 243 1,044.587 1,160 J 23,700 1,155 T/B 58,600 61 AYLS Agro Yasa Lestari Tbk. --U9---2 100 170 170 170 70 11,500 1,955,000 10 170.000 0 J 0 170 T/B 40,605,900 62 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 2 57.388 50 T/J 40,487,700 0 B 0 63 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 310 310 0 100 31,000 1 228.555 0 J 0 292 B 1,500 64 BAJA Saranacentral Bajatama Tbk. --U3---2 71 72 69 69 -2 300,700 21,058,000 56 27.600 69 T/J 1,400 68 B 42,000 65 BALI Bali Towerindo Sentra Tbk. --U7---2 915 1,070 915 990 75 20,200 19,157,000 12 1,237.500 990 T/J 71,800 840 B 1,500 66 BAPA Bekasi Asri Pemula Tbk. --U6---1 55 55 50 55 0 19,000 1,015,500 8 36.667 55 T/J 33,200 54 B 600 67 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 6,300 315,000 6 33.333 50 T/J 78,613,800 0 B 0 68 BATA Sepatu Bata Tbk. --U4---1 615 610 590 610 -5 8,100 4,787,000 7 7,911.803 610 T/J 6,000 595 B 500 69 BAYU Bayu Buana Tbk --U9---2 1,170 1,095 1,075 1,075 -95 18,200 19,584,000 10 132.600 1,115 J 900 1,075 T/B 183,500 70 BBCA Bank Central Asia Tbk. --S8B3O1 33,900 34,000 33,800 34,000 100 13,994,300 474,771,935,000 4,526 19,428.571 34,000 T/J 431,000 33,925 B 200 71 BBHI Bank Harda Internasional Tbk. --U8---2 109 110 103 108 -1 1,000 107,200 4 86.400 107 J 4,000 105 B 100 72 BBKP Bank Bukopin Tbk. --S8---1 206 210 204 206 0 1,575,300 323,633,400 365 61.111 208 J 292,300 206 T/B 3,800 73 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,600 402 B 2,600 74 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 75 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,300 7,375 7,275 7,275 -25 11,259,100 82,187,795,000 2,319 34.990 7,300 J 272,600 7,275 T/B 434,000 76 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,510 4,560 4,520 4,530 20 130,150,400 589,719,490,000 8,807 5,177.143 4,530 T/J 6,041,100 4,520 B 25,462,100 77 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,274,900 0 B 0 78 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,800 1,810 1,760 1,780 -20 15,160,600 26,919,360,000 3,278 232.174 1,780 T/J 161,200 1,775 B 1,300 79 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 300 294 294 -4 100,800 29,635,800 6 299.328 294 T/J 257,200 270 B 5,500 80 BCAP MNC Kapital Indonesia Tbk. --S8---1 147 150 143 146 -1 3,994,900 596,295,400 3,251 414.043 146 T/J 600 145 B 20,000 81 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 700 82 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 200 10,000 2 45.455 50 T/J 1,964,300 0 B 0 83 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,420 3,430 3,380 3,380 -40 1,239,700 4,207,970,000 1,083 1.909 3,390 J 1,500 3,380 T/B 59,600 84 BEEF Estika Tata Tiara Tbk. --S1---2 372 376 366 368 -4 605,900 224,015,400 164 108.235 370 J 189,600 368 T/B 1,600 85 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,000 100,000 5 217.306 50 T/J 407,380,800 0 B 0 86 BELL Trisula Textile Industries Tbk. --U4---2 550 550 550 550 0 57,300 31,515,000 17 366.667 555 J 31,200 550 T/B 4,300 87 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 161 167 161 163 2 6,114,900 996,372,600 531 95.882 163 T/J 171,500 162 B 231,500 88 BFIN BFI Finance Indonesia Tbk. --S8---2 545 545 535 535 -10 64,300 34,549,000 38 2,741.621 535 T/J 60,000 530 B 25,400 89 BGTG Bank Ganesha Tbk. --U8---2 51 51 50 51 0 1,338,000 67,217,700 282 49.515 51 T/J 816,400 50 B 1,461,000 90 BHIT MNC Investama Tbk. --S9---1 63 64 62 63 0 19,742,100 1,244,287,800 11,023 184.237 64 J 2,278,300 63 T/B 109,400 91 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 186 J 4,100 168 B 500 92 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 205,900 0 B 0 93 BINA Bank Ina Perdana Tbk. --U8---1 890 875 870 870 -20 55,500 48,287,500 10 491.537 875 J 3,300 870 T/B 39,000 94 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 40,241,100 0 B 0 95 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,090,900 0 B 0 96 BIRD Blue Bird Tbk. --S7---1 2,380 2,500 2,380 2,500 120 3,989,500 9,819,904,000 570 38.462 2,500 T/J 592,500 2,490 B 200 97 BISI BISI International Tbk. --U1---1 990 990 980 990 0 81,800 80,408,500 52 495.000 990 T/J 1,700 980 B 100 98 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,015 1,025 990 1,000 -15 5,249,800 5,263,823,500 882 166.667 1,000 T/J 9,600 995 B 521,100 99 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 640 630 630 -10 853,200 540,295,500 429 146.512 635 J 1,098,300 630 T/B 1,029,400 100 BKDP Bukit Darmo Property Tbk --U6---2 54 57 53 54 0 400 21,800 4 45.000 57 J 4,600 54 T/B 24,400 101 BKSL Sentul City Tbk. --S6K--1 56 56 54 54 -2 55,158,600 3,009,211,800 643 3.731 55 J 1,436,600 54 T/B 20,137,200 102 BKSW Bank QNB Indonesia Tbk. --U8---2 160 165 135 140 -20 22,600 3,099,900 19 321.248 140 T/J 2,000 136 B 2,100 103 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 1 0.658 50 T/J 301,485,900 0 B 0 104 BLTZ Graha Layar Prima Tbk. --U9---2 3,200 3,250 3,250 3,250 50 100 325,000 1 216.667 3,400 J 100 3,250 T/B 100 105 BLUE Berkah Prima Perkasa Tbk. --U9---2 530 550 525 525 -5 160,600 85,510,500 154 403.846 530 J 3,900 525 T/B 1,800 106 BMAS Bank Maspion Indonesia Tbk. --U8---2 216 218 216 218 2 13,800 3,007,400 10 68.125 240 J 500 218 T/B 58,200 107 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,775 7,900 7,775 7,800 25 52,339,400 408,596,392,500 3,574 2,350.339 7,800 T/J 255,400 7,775 B 38,000 108 BMSR Bintang Mitra Semestaraya Tbk --U9---1 83 97 80 84 1 2,812,100 253,894,800 364 16.800 85 J 82,000 83 B 74,000 109 BMTR Global Mediacom Tbk. --S9K--1 352 354 342 342 -10 5,782,000 1,998,920,800 534 278.366 344 J 60,000 342 T/B 161,000 110 BNBA Bank Bumi Arta Tbk. --U8---1 312 314 308 314 2 49,200 15,422,000 16 196.250 314 T/J 9,700 310 B 13,100 111 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 58,298,200 0 B 0 112 BNGA Bank CIMB Niaga Tbk. --M8K--1 835 840 820 820 -15 3,185,600 2,636,076,500 470 6.054 820 T/J 49,800 815 B 175,000 113 BNII Bank Maybank Indonesia Tbk. --M8---1 199 200 197 197 -2 362,400 71,766,000 46 2.347 198 J 5,300 197 T/B 36,600 114 BNLI Bank Permata Tbk. --M8K--1 1,245 1,255 1,215 1,225 -20 14,392,200 17,681,693,000 1,269 13.338 1,230 J 25,800 1,225 T/B 3,000 115 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,585 1,575 1,580 0 4,234,800 6,690,593,000 345 1,533.981 1,585 J 100,600 1,575 B 64,000 116 BOLA Bali Bintang Sejahtera Tbk. --U9---2 252 268 252 252 0 4,900 1,263,800 15 144.000 254 J 497,800 252 T/B 900 117 BOLT Garuda Metalindo Tbk. --U4---2 805 805 785 800 -5 113,800 90,846,500 124 145.455 800 T/J 3,900 795 B 300 118 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 139 142 129 131 -8 2,027,100 269,145,000 449 32.750 133 J 61,800 130 B 76,000 119 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,800 1,225 B 124,700 120 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 0 121 BPTR Batavia Prosperindo Trans Tbk. --M7---1 91 91 91 91 0 1,200 109,200 2 91.000 91 T/J 191,100 83 B 5,000 122 BRAM Indo Kordsa Tbk. --U4---1 6,500 5,200 5,200 5,200 -1,300 100 520,000 1 202.378 7,800 J 100 5,700 B 500 123 BRIS Bank BRIsyariah Tbk. --M8---1 316 320 312 312 -4 1,147,000 359,647,600 290 61.176 314 J 66,200 312 T/B 3,200 124 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 4,510,600 225,530,000 12 7.874 50 T/J 42,240,400 0 B 0 125 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,040 J 100 925 B 2,100 126 BRPT Barito Pacific Tbk. --S3XXO1 1,250 1,255 1,235 1,255 5 34,570,300 43,091,017,500 2,255 490.752 1,255 T/J 5,595,400 1,250 B 300,000 127 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,135 1,155 1,100 1,115 -20 10,998,600 12,228,289,500 1,977 218.411 1,115 T/J 786,600 1,105 B 717,300 128 BSIM Bank Sinarmas Tbk. --U8---1 555 525 525 525 -30 300 157,500 2 358.071 525 T/J 15,300 488 B 600 129 BSSR Baramulti Suksessarana Tbk. --U2---2 1,860 1,890 1,800 1,865 5 6,900 12,609,500 29 95.641 1,850 J 300 1,805 B 100 130 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 0 131 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 39,034,300 0 B 0 132 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 133 BTON Betonjaya Manunggal Tbk. --U3---2 199 0 0 199 0 0 0 0 664.596 199 J 3,900 182 B 3,800 134 BTPN Bank BTPN Tbk. --U8---1 2,920 2,970 2,920 2,950 30 11,700 34,180,000 16 571.083 2,950 T/J 8,100 2,920 B 1,200 135 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,850 4,860 4,650 4,660 -190 7,062,400 33,417,238,000 3,740 477.949 4,680 J 10,200 4,660 T/B 74,800 136 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 99 98 98 0 24,700 2,424,400 10 53.114 99 J 98,200 98 T/B 11,900 137 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 0 0 1,370 0 0 0 0 232.203 1,395 J 2,100 1,150 B 1,000 138 BULL Buana Lintas Lautan Tbk. --S7---1 170 170 164 164 -6 52,821,400 8,881,315,400 210 16.038 165 J 23,400 164 T/B 227,200 139 BUMI Bumi Resources Tbk. --U2---2 52 53 51 52 0 56,995,900 2,973,241,200 779 3.018 52 T/J 2,467,200 51 B 186,777,700 140 BUVA Bukit Uluwatu Villa Tbk. --U9---2 88 93 85 89 1 1,108,200 98,483,700 84 68.462 89 T/J 75,500 88 B 50,000 141 BVIC Bank Victoria International Tbk. --U8---1 65 65 62 65 0 259,300 16,482,800 71 61.464 65 T/J 635,300 63 B 43,700 142 BWPT Eagle High Plantations Tbk. --U1---1 122 125 112 115 -7 71,534,800 8,379,621,100 4,431 25.152 115 T/J 1,092,600 114 B 1,030,500 143 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 15,200 15,200 0 600 9,120,000 1 262.069 15,200 T/J 3,600 12,175 B 100 144 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 57 58 56 56 -1 1,384,900 78,812,800 73 33.333 57 J 11,400 56 T/B 66,200 145 CAMP Campina Ice Cream Industry Tbk. --U5---1 308 310 300 302 -6 741,400 223,948,600 132 91.515 302 T/J 46,000 300 B 2,600 146 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 158 J 500 150 B 200 147 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 85 92 80 85 0 3,084,100 272,015,300 256 48.571 85 T/J 21,500 84 B 53,000 148 CASA Capital Financial Indonesia Tbk. --U8---2 412 412 374 412 0 50,800 20,914,200 7 752.690 412 T/J 72,400 396 B 5,900 149 CASS Cardig Aero Services Tbk. --U7---2 482 0 0 482 0 0 0 0 120.500 525 J 100 490 B 100 150 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 258 252 256 0 439,300 111,206,600 76 102.400 256 T/J 9,900 252 B 75,700 151 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,540 1,560 1,530 1,530 -10 3,900 6,009,000 10 316.116 1,540 J 1,100 1,515 B 200 152 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 79 81 72 74 -5 13,391,900 1,019,151,500 614 473.600 74 T/J 5,600 73 B 194,500 153 CFIN Clipan Finance Indonesia Tbk. --U8---1 254 254 250 250 -4 37,500 9,454,200 13 19.563 252 J 85,000 250 T/B 25,500 154 CINT Chitose Internasional Tbk. --U5---2 280 280 270 280 0 75,700 20,825,400 13 84.848 280 T/J 11,000 264 B 3,400 155 CITA Cita Mineral Investindo Tbk. XRU2---2 1,805 1,900 1,875 1,900 95 6,200 11,737,500 8 6,894.550 1,990 J 13,000 1,840 B 1,000 156 CITY Natura City Developments Tbk. --U6---1 68 73 63 68 0 28,800 1,888,900 17 56.667 68 T/J 5,000 64 B 5,400 157 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 158 CLAY Citra Putra Realty Tbk. --U9---2 2,850 2,980 2,820 2,980 130 171,900 497,526,000 54 1,655.556 2,980 T/J 700 2,800 B 100 159 CLEO Sariguna Primatirta Tbk. --M5K--1 476 480 476 478 2 4,447,000 2,126,138,400 278 2,078.261 478 T/J 19,900 476 B 32,000 160 CLPI Colorpak Indonesia Tbk. --U9---2 740 730 725 725 -15 19,500 14,199,500 14 362.500 730 J 52,800 725 T/B 8,000 161 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,910 2,000 1,910 2,000 90 6,100 11,684,000 4 191.377 1,920 J 2,500 1,800 B 300 162 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 163 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 118,003,000 0 B 0 164 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 165 CNTX Century Textile Industry Tbk. --U4---2 330 0 0 330 0 0 0 0 600.000 330 J 1,300 254 B 1,000 166 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 820 855 0 21,800 18,396,000 10 431.818 860 J 900 855 T/B 100 167 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 600 30,000 1 38.462 50 T/J 4,137,200 0 B 0 168 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,300 6,400 6,225 6,375 75 4,086,000 25,869,287,500 2,141 29,034.021 6,375 T/J 16,800 6,325 B 200 169 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 300 15,000 3 40.000 50 T/J 16,182,200 0 B 0 170 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 118,850,100 0 B 0 171 CSAP Catur Sentosa Adiprana Tbk. --U9---1 444 404 404 404 -40 100 40,400 1 203.871 446 J 100,000 440 B 200,100 172 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 75 77 73 75 0 112,800 8,351,700 35 25.000 75 T/J 46,200 73 B 32,600 173 CSRA Cisadane Sawit Raya Tbk. --U1---2 550 630 530 600 50 10,779,200 6,354,000,000 2,078 480.000 600 T/J 664,300 595 B 77,600 174 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 175 CTRA Ciputra Development Tbk. --S6XXO1 915 925 905 905 -10 2,135,100 1,947,038,500 741 202.624 910 J 302,500 905 T/B 1,503,900 176 CTTH Citatah Tbk. --U2---2 56 57 56 57 1 11,400 646,100 7 2.400 57 T/J 12,800 54 B 20,000 177 DART Duta Anggada Realty Tbk. --U6---1 270 300 262 300 30 200 56,200 2 55.459 318 J 3,000 262 B 9,000 178 DAYA Duta Intidaya Tbk. --U9---2 282 282 282 282 0 2,500 705,000 3 157.454 298 J 2,500 218 B 1,000 179 DEAL Dewata Freightinternational Tbk. --U7---2 109 112 107 108 -1 3,602,700 393,422,600 403 72.000 109 J 256,600 108 T/B 269,300 180 DEFI Danasupra Erapacific Tbk. --U8---2 1,835 1,840 1,785 1,830 -5 82,500 148,887,500 101 3,673.076 1,835 J 400 1,830 T/B 1,200 181 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 99,258,000 0 B 0 182 DFAM Dafam Property Indonesia Tbk. --U9---2 392 392 378 390 -2 2,894,900 1,114,693,400 574 339.130 392 J 15,700 390 T/B 19,300 183 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 13,797,000 0 B 0 184 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 2,500 1,695 B 1,100 185 DILD Intiland Development Tbk. --U6---1 284 290 280 282 -2 212,600 60,217,000 44 49.141 282 T/J 468,200 280 B 57,500 186 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,570 2,590 2,170 2,320 -250 390,800 898,108,000 264 78.644 2,320 T/J 8,200 2,210 B 3,100 187 DKFT Central Omega Resources Tbk. --S2---2 124 127 119 120 -4 5,911,100 716,740,800 523 308.246 121 J 306,300 120 T/B 240,000 188 DLTA Delta Djakarta Tbk. --U5---1 6,350 6,350 6,300 6,300 -50 7,300 46,007,500 7 37,659.155 6,625 J 1,100 6,350 B 100 189 DMAS Puradelta Lestari Tbk. --M6K--1 282 288 282 282 0 16,271,800 4,624,692,200 714 134.286 284 J 22,500 282 T/B 3,449,400 190 DMMX Digital Mediatama Maxima Tbk. --U9---2 202 208 197 198 -4 600,900 119,781,200 43 86.087 199 J 193,100 198 T/B 1,400 191 DMND Diamond Food Indonesia Tbk. --U5---1 955 940 925 925 -30 220,700 205,300,500 154 101.093 935 J 12,800 925 T/B 51,400 192 DNAR Bank Oke Indonesia Tbk. --U8---1 135 0 0 135 0 0 0 0 122.727 181 J 100 140 B 11,000 193 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,150 3,150 -50 1,700 5,360,000 3 2,767.066 3,150 T/J 3,400 3,010 B 200 194 DOID Delta Dunia Makmur Tbk. --S2---1 212 222 212 214 2 5,253,400 1,143,920,000 588 289.722 216 J 90,400 214 T/B 411,200 195 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 280 J 100 254 B 200 196 DPUM Dua Putra Utama Makmur Tbk. --U9---1 100 105 87 89 -11 193,000 19,999,900 40 16.182 103 J 100 89 T/B 16,500 197 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 100 100 94 96 -4 395,600 38,703,100 34 54.635 98 J 200,000 96 T/B 1,900 198 DSNG Dharma Satya Nusantara Tbk. --S1---1 428 428 424 428 0 513,800 219,257,400 38 115.676 428 T/J 274,800 424 B 1,600 199 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,400 J 100 12,425 B 100 200 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,220 1,180 1,220 20 259,900 307,829,500 44 241.584 1,215 J 27,800 1,205 B 11,500 201 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,800 J 100 3,750 B 100 202 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,280 2,170 2,210 30 209,100 461,320,000 35 813.482 2,240 J 3,700 2,210 T/B 150,000 203 DWGL Dwi Guna Laksana Tbk. --U9---2 195 197 190 190 -5 1,300 249,800 6 126.667 197 J 110,600 190 T/B 300 204 DYAN Dyandra Media International Tbk. --S9---1 66 69 56 67 1 1,578,900 104,691,800 161 19.143 67 T/J 103,500 66 B 371,900 205 EAST Eastparc Hotel Tbk. --S9---2 93 96 90 94 1 6,299,000 586,930,900 250 70.677 94 T/J 163,200 93 B 301,200 206 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 100,000 800 B 5,000 207 EKAD Ekadharma International Tbk. --U3---1 1,080 1,100 1,070 1,075 -5 48,400 52,074,000 52 2,728.981 1,075 T/J 75,400 1,070 B 27,800 208 ELSA Elnusa Tbk. --S2K--1 254 258 252 252 -2 12,958,100 3,296,468,600 605 63.000 254 J 154,200 252 T/B 1,896,800 209 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 800 40,000 4 10.308 50 T/J 702,267,400 0 B 0 210 EMDE Megapolitan Developments Tbk. --U6---2 206 206 206 206 0 50,000 10,300,000 5 82.400 206 T/J 67,500 180 B 2,500 211 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,150 5,200 4,900 4,900 -250 2,000 10,000,000 9 680.556 4,900 T/J 5,000 4,120 B 100 212 ENRG Energi Mega Persada Tbk. --U2---2 50 51 50 50 0 4,584,000 229,200,200 73 4.169 50 T/J 3,006,900 0 B 0 213 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 214 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,080 J 1,200 1,755 B 200 215 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,745 1,790 1,700 1,785 40 22,401,100 39,485,940,000 4,692 178.500 1,790 J 961,300 1,785 T/B 313,800 216 ERTX Eratex Djaja Tbk. --U4---2 138 138 138 138 0 200 27,600 1 58.571 137 J 27,500 100 B 2,500 217 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 174 150 165 15 661,900 106,330,500 344 101.227 165 T/J 23,500 158 B 10,000 218 ESSA Surya Esa Perkasa Tbk. --S2K--1 242 246 230 240 -2 1,381,700 330,830,000 115 446.836 242 J 90,100 236 B 50,000 219 ESTI Ever Shine Tex Tbk. --U4---1 51 51 50 51 0 49,200 2,504,800 9 20.481 51 T/J 10,000 50 B 487,300 220 ETWA Eterindo Wahanatama Tbk --U3---1 57 58 56 57 0 1,800 103,600 5 4.694 58 J 10,100 57 T/B 19,400 221 EXCL XL Axiata Tbk. --S7BXO1 2,860 2,880 2,790 2,860 0 14,918,400 42,208,635,000 2,956 145.147 2,860 T/J 19,000 2,850 B 134,700 222 FAST Fast Food Indonesia Tbk. SSU9---2 1,200 1,250 1,155 1,160 -40 10,100 12,073,000 23 3,648.602 1,200 J 500 1,160 T/B 9,000 223 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 7,100 7,100 7,100 -150 100 710,000 1 1,627.097 7,100 T/J 600 7,050 B 300 224 FILM MD Pictures Tbk. --U9---1 226 244 216 232 6 24,939,400 5,819,069,800 3,102 110.476 232 T/J 230,000 230 B 152,500 225 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 226 FIRE Alfa Energi Investama Tbk. --U2---2 161 171 158 160 -1 6,110,600 1,003,164,700 1,167 32.000 160 T/J 7,300 159 B 120,300 227 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,810 J 100 2,120 B 200 228 FITT Hotel Fitra International Tbk. --U9---2 73 73 56 64 -9 96,500 6,332,100 54 62.745 69 J 1,000 64 T/B 5,900 229 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 362 B 1,200 230 FOOD Sentra Food Indonesia Tbk. --S5---2 100 100 99 100 0 95,900 9,509,300 13 74.074 100 T/J 81,100 99 B 36,700 231 FORU Fortune Indonesia Tbk --U9---2 107 0 0 107 0 0 0 0 82.308 107 J 200 81 B 2,200 232 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 22.727 50 T/J 12,336,300 0 B 0 233 FPNI Lotte Chemical Titan Tbk. --U3---2 84 85 80 81 -3 731,500 59,409,200 75 24.569 81 T/J 300 80 B 637,400 234 FREN Smartfren Telecom Tbk. --U7---1 117 119 111 111 -6 55,007,800 6,238,798,500 3,547 6.167 112 J 202,300 111 T/B 1,249,100 235 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 105 103 105 -1 51,300 5,318,400 10 95.455 106 J 19,000 103 B 37,800 236 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 1,521,600 0 B 0 237 GDST Gunawan Dianjaya Steel Tbk. --U3---2 73 74 70 71 -2 706,400 49,912,800 79 44.375 71 T/J 600 70 B 36,400 238 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 500 239 GEMA Gema Grahasarana Tbk. --U9---2 370 0 0 370 0 0 0 0 822.222 366 J 20,000 312 B 9,000 240 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 241 GGRM Gudang Garam Tbk. --M5B3O1 55,700 55,975 55,025 55,200 -500 1,457,800 80,500,632,500 2,149 2,154.146 55,250 J 300 55,200 T/B 97,600 242 GGRP Gunung Raja Paksi Tbk. --U3---2 442 442 442 442 0 1,000 442,000 1 52.619 490 J 800 442 T/B 14,900 243 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,350 1,400 1,350 1,400 50 500 680,000 2 119.658 1,390 J 2,600 1,385 B 100 244 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 374 382 368 368 -6 8,054,700 2,989,567,400 1,074 49.469 370 J 280,600 368 T/B 138,900 245 GJTL Gajah Tunggal Tbk. --S4---1 480 482 480 480 0 380,700 182,917,400 97 94.236 480 T/J 81,900 478 B 18,800 246 GLOB Global Teleshop Tbk. --U9---2 358 370 350 350 -8 1,100 398,000 4 30.435 350 T/J 6,800 320 B 700 247 GLVA Galva Technologies Tbk. --U9---2 256 258 248 254 -2 94,600 23,522,200 25 112.389 252 J 10,300 248 B 43,000 248 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 107 108 103 105 -2 1,829,200 193,221,200 209 26.250 106 J 157,500 105 T/B 418,700 249 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,625 14,000 14,000 14,000 -625 500 7,000,000 2 2,434.783 14,000 T/J 100 11,950 B 200 250 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 0 0 220 0 0 0 0 130.178 226 J 700 220 B 109,900 251 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 252 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,340 1,340 1,320 1,320 -20 336,100 445,567,500 117 102.724 1,320 T/J 1,300 1,315 B 5,100 253 GPRA Perdana Gapuraprima Tbk. --U6---1 55 57 51 55 0 24,119,200 1,286,376,600 356 23.725 56 J 327,300 55 T/B 352,700 254 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 255 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 117 J 4,600 89 B 100 256 GTBO Garda Tujuh Buana Tbk --U2---2 123 118 118 118 -5 36,600 4,318,800 3 102.609 118 T/J 9,900 108 B 2,600 257 GWSA Greenwood Sejahtera Tbk. --U6---1 134 134 134 134 0 160,000 21,440,000 2 53.600 144 J 3,200 133 B 111,000 258 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 5,296,200 0 B 0 259 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,760,400 0 B 0 260 HDFA Radana Bhaskara Finance Tbk. --U8---1 147 150 147 147 0 110,000 16,374,500 13 82.698 149 J 5,100 147 T/B 19,500 261 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 600 590 600 0 107,000 63,490,500 20 114.286 600 T/J 474,600 590 B 9,800 262 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 263 HEAL Medikaloka Hermina Tbk. --U9---1 3,380 3,400 3,290 3,300 -80 15,900 53,265,000 51 89.189 3,390 J 100 3,290 B 600 264 HELI Jaya Trishindo Tbk. --U7---2 171 180 169 169 -2 173,700 29,547,500 12 153.636 169 T/J 1,700 168 B 7,500 265 HERO Hero Supermarket Tbk. --U9---1 860 920 710 890 30 1,158,600 1,030,852,500 34 1,857.727 920 J 4,000 890 T/B 542,000 266 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,130 3,180 3,130 3,150 20 90,500 285,300,000 43 964.305 3,180 J 2,500 3,150 T/B 51,700 267 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 610 550 550 -75 2,100 1,175,000 9 846.154 615 J 4,000 550 T/B 600 268 HKMU HK Metals Utama Tbk. --U9---1 156 159 149 153 -3 1,696,400 259,707,500 210 66.522 154 J 7,400 152 B 31,500 269 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,990 2,010 1,980 1,990 0 13,120,400 26,110,460,500 2,111 9,934.105 1,995 J 161,700 1,990 T/B 471,600 270 HOKI Buyung Poetra Sembada Tbk. --U5K--1 945 970 935 960 15 22,871,700 21,834,704,500 1,059 309.677 960 T/J 40,500 955 B 168,000 271 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 272 HOTL Saraswati Griya Lestari Tbk. --U9---1 95 99 90 99 4 54,800 5,212,600 31 53.514 99 T/J 10,800 90 B 8,700 273 HRME Menteng Heritage Realty Tbk. --U9---2 980 980 915 970 -10 59,592,200 56,355,464,000 332 923.810 970 T/J 23,800 955 B 1,000 274 HRTA Hartadinata Abadi Tbk. --S5---1 252 254 246 252 0 616,800 153,745,400 106 84.000 254 J 117,500 252 T/B 25,500 275 HRUM Harum Energy Tbk. --M2K--1 1,200 1,205 1,185 1,185 -15 221,800 264,931,500 84 22.788 1,190 J 1,000 1,185 T/B 10,400 276 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 35,995,300 0 B 0 277 IBFN Intan Baruprana Finance Tbk. --U8---2 354 378 346 350 -4 18,000 6,564,800 23 24.743 360 J 20,000 344 B 1,000 278 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,225 J 500 4,180 B 200 279 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,475 11,050 10,550 10,750 -725 38,781,300 417,607,150,000 12,105 398.517 10,775 J 20,000 10,750 T/B 178,600 280 ICON Island Concepts Indonesia Tbk. --U9---2 72 73 71 72 0 80,000 5,750,800 11 138.206 73 J 500,000 72 T/B 14,900 281 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 308 B 40,000 282 IFII Indonesia Fibreboard Industry Tbk. --U3---1 172 179 170 170 -2 443,800 75,602,000 41 161.905 174 J 13,600 170 T/B 21,900 283 IFSH Ifishdeco Tbk. --U2---2 470 0 0 470 0 0 0 0 106.818 470 J 200 402 B 500 284 IGAR Champion Pacific Indonesia Tbk. --U3---1 304 300 300 300 -4 6,600 1,980,000 1 196.078 300 T/J 20,900 282 B 5,000 285 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 286 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 373,200 18,660,000 10 14.286 50 T/J 6,440,200 0 B 0 287 IKAN Era Mandiri Cemerlang Tbk. --U5---2 120 204 204 204 84 4,633,100 945,152,400 37 170.000 0 J 0 204 T/B 36,669,500 288 IKBI Sumi Indo Kabel Tbk. --U4---2 254 0 0 254 0 0 0 0 23.035 264 J 100 252 B 300 289 IMAS Indomobil Sukses Internasional Tbk. --M4---1 850 860 820 825 -25 1,185,200 990,969,000 394 110.757 835 J 10,800 825 T/B 5,000 290 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 248 242 246 0 1,189,000 292,027,400 65 49.200 246 T/J 11,100 244 B 351,800 291 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,095 1,100 0 303,900 333,979,500 51 289.474 1,100 T/J 30,800 1,095 B 5,100 292 INAF Indofarma (Persero) Tbk. --U5---1 740 760 720 725 -15 2,219,900 1,624,903,500 772 290.000 730 J 65,800 725 T/B 19,000 293 INAI Indal Aluminium Industry Tbk. --U3---2 416 515 416 488 72 142,600 63,570,200 12 178.167 468 J 100 406 B 2,900 294 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 2 40.650 50 T/J 1,492,300 0 B 0 295 INCI Intanwijaya Internasional Tbk --U3---1 418 416 380 416 -2 10,900 4,150,400 5 44.993 388 J 400 384 B 400 296 INCO Vale Indonesia Tbk. --S2XXO1 3,290 3,300 3,270 3,280 -10 3,748,800 12,304,479,000 587 1,338.776 3,290 J 361,200 3,280 T/B 958,500 297 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,675 7,600 6,925 7,000 -675 25,892,100 183,805,167,500 8,745 1,198.240 7,025 J 110,300 7,000 T/B 1,115,100 298 INDO Royalindo Investa Wijaya Tbk. --U6---2 142 149 141 143 1 1,369,100 196,312,900 996 130.000 144 J 61,600 143 T/B 75,300 299 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,200 2,110 2,200 0 23,700 51,868,000 18 296.300 2,200 T/J 7,000 2,110 B 400 300 INDS Indospring Tbk. --M4---1 2,030 2,060 2,030 2,030 0 14,300 29,033,000 18 190.312 2,060 J 200 2,030 T/B 6,900 301 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 2,100 105,000 2 4.000 52 J 1,900 50 T/B 235,200 302 INDY Indika Energy Tbk. --S2K--1 855 875 850 855 0 3,190,500 2,742,114,000 854 28.983 860 J 218,100 855 T/B 25,700 303 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,575 6,300 6,325 -200 4,058,700 25,807,787,500 3,587 325.918 6,350 J 58,600 6,325 T/B 72,300 304 INOV Inocycle Technology Group Tbk. --M3---2 302 302 298 300 -2 118,300 35,480,800 25 120.000 300 T/J 36,600 298 B 19,600 305 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 51 0 634,700 31,747,200 18 0.291 51 T/J 91,700 50 B 715,500 306 INPP Indonesian Paradise Property Tbk. --U9---2 975 1,100 1,020 1,085 110 16,100 16,785,000 18 1,033.333 1,095 J 14,900 925 B 100 307 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,990 3,990 3,970 3,980 -10 774,300 3,080,185,000 591 1,442.029 3,980 T/J 900 3,910 B 500 308 INRU Toba Pulp Lestari Tbk. --U3---2 720 0 0 720 0 0 0 0 7.310 800 J 1,000 670 B 100 309 INTA Intraco Penta Tbk. --U9---2 464 470 450 470 6 25,100 11,727,000 8 331.310 470 T/J 50,000 442 B 3,000 310 INTD Inter Delta Tbk --U9---2 240 0 0 240 0 0 0 0 73.913 218 J 2,100 0 B 0 311 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,550 16,650 16,000 16,300 -250 1,188,400 19,274,950,000 1,515 652.000 16,300 T/J 2,500 16,200 B 2,500 312 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 560 560 550 550 -10 608,500 335,004,000 126 33.537 550 T/J 1,862,900 545 B 54,800 313 IPCM Jasa Armada Indonesia Tbk. --U7---2 163 167 160 166 3 34,300 5,630,100 24 43.684 167 J 1,100 166 T/B 1,700 314 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 77 77 76 76 -1 106,500 8,144,000 6 36.190 77 J 137,800 75 B 7,000 315 IPTV MNC Vision Networks Tbk. --U9---1 390 394 386 388 -2 8,253,700 3,228,076,600 6,530 161.667 390 J 415,300 388 T/B 600 316 IRRA Itama Ranoraya Tbk. --U9---2 725 730 720 725 0 6,353,000 4,603,971,000 384 193.850 730 J 710,200 725 T/B 24,200 317 ISAT Indosat Tbk. --S7K--1 2,190 2,250 2,160 2,170 -20 4,324,000 9,495,367,000 3,386 155.000 2,170 T/J 178,300 2,160 B 138,800 318 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 167 170 166 168 1 3,603,500 605,495,400 284 56.949 168 T/J 456,000 167 B 29,700 319 ITIC Indonesian Tobacco Tbk. --U5---2 2,680 2,750 2,600 2,750 70 10,633,200 28,712,767,000 2,603 1,250.000 2,750 T/J 180,700 2,740 B 12,800 320 ITMA Sumber Energi Andalan Tbk. --U9---2 452 456 438 438 -14 12,800 5,665,600 15 126.043 440 J 400 436 B 300 321 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,275 10,050 10,075 -75 1,471,100 14,897,060,000 1,813 71.964 10,100 J 500 10,075 T/B 129,200 322 JAST Jasnita Telekomindo Tbk. --U7---2 1,490 1,490 1,460 1,460 -30 8,461,600 12,511,554,500 87 593.496 1,475 J 51,900 1,460 T/B 700 323 JAWA Jaya Agra Wattie Tbk. --U1---1 89 0 0 89 0 0 0 0 17.800 89 J 33,900 80 B 35,100 324 JAYA Armada Berjaya Trans Tbk. --U7---2 82 84 82 83 1 163,100 13,449,500 21 28.819 84 J 12,300 83 T/B 2,500 325 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 53,700 4,910 B 100 326 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 135,444,800 0 B 0 327 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 540 540 540 20 5,000 2,700,000 1 306.313 600 J 105,100 540 T/B 100 328 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 486 486 486 -10 500 243,000 1 402.261 480 J 8,400 372 B 100 329 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 330 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 800 785 600 785 -15 1,500 1,079,000 15 560.714 780 J 400 630 B 7,400 331 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,460 1,470 1,435 1,445 -15 5,305,700 7,713,498,500 1,400 395.025 1,450 J 118,000 1,445 T/B 21,200 332 JRPT Jaya Real Property Tbk. --S6K--1 515 520 505 510 -5 6,458,700 3,325,930,500 221 490.385 515 J 258,000 510 T/B 151,200 333 JSKY Sky Energy Indonesia Tbk. --U4---1 137 140 127 129 -8 7,727,300 1,020,162,400 974 64.500 130 J 42,900 129 T/B 306,000 334 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,900 4,800 4,850 -50 3,998,100 19,352,075,000 1,714 286.000 4,860 J 55,200 4,850 T/B 2,779,700 335 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,045 J 300 805 B 1,000 336 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 970 5 140,300 135,391,000 12 2,155.556 970 T/J 97,500 965 B 138,100 337 KAEF Kimia Farma (Persero) Tbk. --M5---1 880 900 835 835 -45 3,486,300 2,989,960,000 1,423 835.000 840 J 51,800 835 T/B 40,600 338 KARW ICTSI Jasa Prima Tbk. --U7---2 54 59 53 56 2 577,200 31,761,400 76 9.480 55 J 400 54 B 20,000 339 KAYU Darmi Bersaudara Tbk. --U9---2 75 76 70 70 -5 5,059,200 362,491,400 487 46.667 71 J 5,000 70 T/B 3,100 340 KBLI KMI Wire & Cable Tbk. --S4K--1 462 462 454 462 0 765,200 351,235,200 150 56.137 462 T/J 324,400 456 B 1,200 341 KBLM Kabelindo Murni Tbk. --U4---2 254 250 250 250 -4 6,400 1,600,000 6 8.333 250 T/J 44,400 248 B 1,500 342 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 320 J 3,000 210 B 500 343 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 344 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,010 990 950 990 -20 40,400 38,433,000 10 247.500 990 T/J 100 950 B 3,100 345 KEEN Kencana Energi Lestari Tbk. --S7---1 410 412 392 404 -6 2,736,900 1,110,275,200 113 102.020 406 J 34,800 404 T/B 22,900 346 KEJU Mulia Boga Raya Tbk. --U5---2 845 845 810 825 -20 107,200 87,504,500 37 110.000 830 J 3,900 810 B 52,300 347 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 54 50 51 -1 192,300 9,631,400 30 1.855 51 T/J 98,500 50 B 200 348 KICI Kedaung Indah Can Tbk --U5---1 234 0 0 234 0 0 0 0 49.680 226 J 5,000 180 B 400 349 KIJA Kawasan Industri Jababeka Tbk. --S6---1 296 298 292 294 -2 515,000 151,188,600 187 10.200 294 T/J 321,900 292 B 14,200 350 KINO Kino Indonesia Tbk. --M5---1 2,940 3,050 2,920 3,000 60 915,200 2,738,646,000 208 78.947 3,000 T/J 64,600 2,990 B 1,000 351 KIOS Kioson Komersial Indonesia Tbk. --U9---2 300 0 0 300 0 0 0 0 100.000 298 J 1,800 250 B 100 352 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,990 1,995 0 248,800 495,292,500 94 987.624 1,995 T/J 900 1,810 B 200 353 KKGI Resource Alam Indonesia Tbk. --U2---1 210 224 210 220 10 2,900 628,000 8 771.930 220 T/J 5,700 210 B 151,700 354 KLBF Kalbe Farma Tbk. --S5BXO1 1,460 1,450 1,405 1,410 -50 40,079,300 56,803,963,500 4,820 13,752.073 1,410 T/J 843,100 1,405 B 1,292,100 355 KMTR Kirana Megatara Tbk. --U3---2 294 296 252 288 -6 33,400 9,647,400 16 62.882 288 T/J 3,500 280 B 500 356 KOBX Kobexindo Tractors Tbk. --U9---1 101 103 101 102 1 162,100 16,525,800 18 25.500 103 J 80,900 102 T/B 74,300 357 KOIN Kokoh Inti Arebama Tbk --U9---2 141 170 113 143 2 11,400 1,720,700 15 96.735 143 T/J 3,800 133 B 100 358 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 0 J 0 452 B 1,200 359 KOPI Mitra Energi Persada Tbk. --U7---2 615 620 610 610 -5 38,100 23,339,000 7 154.430 610 T/J 1,200 605 B 7,300 360 KOTA DMS Propertindo Tbk. --U6---1 705 705 695 700 -5 7,431,400 5,237,475,500 28 350.000 700 T/J 8,800 695 B 98,900 361 KPAL Steadfast Marine Tbk. --U4---1 165 190 165 169 4 695,200 123,638,200 416 146.957 169 T/J 65,600 168 B 10,400 362 KPAS Cottonindo Ariesta Tbk. --U5---2 55 58 50 54 -1 1,385,000 76,075,700 149 32.143 55 J 2,900 54 T/B 500 363 KPIG MNC Land Tbk. --S9---2 125 128 124 124 -1 11,299,700 1,443,298,400 8,676 266.822 125 J 227,600 124 T/B 99,400 364 KRAH Grand Kartech Tbk. --U4---2 1,600 0 0 1,600 0 0 0 0 581.818 1,630 J 1,300 1,520 B 300 365 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 262 256 260 0 3,143,500 813,551,200 264 32.324 260 T/J 53,100 258 B 595,200 366 KREN Kresna Graha Investama Tbk. --U9---1 486 488 482 486 0 25,286,200 12,257,260,400 326 5,056.180 486 T/J 220,400 484 B 166,600 367 LAND Trimitra Propertindo Tbk. --U6---2 1,000 990 970 970 -30 10,100 9,847,000 5 248.718 970 T/J 2,200 905 B 200 368 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 23,532,800 0 B 0 369 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 370 LCKM LCK Global Kedaton Tbk. --U7---2 322 322 322 322 0 30,000 9,660,000 2 154.808 322 T/J 97,300 252 B 10,000 371 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 2 7.806 50 T/J 12,576,000 0 B 0 372 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,850 5,850 0 10,100 59,085,000 2 96.694 6,050 J 100 5,850 T/B 489,900 373 LINK Link Net Tbk. --S9---1 3,600 3,640 3,570 3,600 0 933,600 3,369,074,000 313 225.000 3,600 T/J 1,241,300 3,570 B 4,800 374 LION Lion Metal Works Tbk. --U3---1 410 410 410 410 0 100 41,000 1 256.781 494 J 300 340 B 500 375 LMAS Limas Indonesia Makmur Tbk --U9---2 121 122 113 114 -7 5,384,200 623,131,500 844 35.829 114 T/J 92,800 113 B 771,700 376 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 91 84 91 0 700 61,700 5 13.279 90 J 200 83 B 100 377 LMSH Lionmesh Prima Tbk. --U3---2 300 0 0 300 0 0 0 0 41.667 330 J 100 290 B 100 378 LPCK Lippo Cikarang Tbk --U6---1 800 820 780 780 -20 328,000 257,843,000 174 87.942 790 J 5,400 780 T/B 51,600 379 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,550 J 100 3,200 B 20,000 380 LPIN Multi Prima Sejahtera Tbk --U4---2 230 240 240 240 10 100 24,000 1 109.474 236 J 9,800 220 B 50,400 381 LPKR Lippo Karawaci Tbk. --S6K--1 236 236 230 232 -4 43,769,800 10,139,130,800 1,757 74.917 234 J 4,399,200 232 T/B 929,900 382 LPLI Star Pacific Tbk --U9---2 81 76 54 76 -5 43,800 3,258,500 17 2.345 77 J 10,000 76 T/B 170,600 383 LPPF Matahari Department Store Tbk. --S9XXO1 3,300 3,340 3,200 3,230 -70 4,515,700 14,642,692,000 1,445 73.191 3,240 J 89,700 3,230 T/B 20,000 384 LPPS Lippo Securities Tbk. --U8---2 79 79 74 79 0 21,900 1,648,000 10 5.366 78 J 2,000 75 B 32,100 385 LRNA Eka Sari Lorena Transport Tbk. --U7---2 180 193 155 165 -15 39,800 7,113,100 34 18.333 187 J 1,000 165 T/B 4,300 386 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,225 1,200 1,215 0 3,612,700 4,380,821,500 1,207 313.548 1,220 J 57,000 1,215 T/B 27,200 387 LTLS Lautan Luas Tbk. --U9---1 605 600 585 600 -5 4,500 2,656,500 6 212.098 600 T/J 67,300 590 B 2,000 388 LUCK Sentral Mitra Informatika Tbk. --U9---2 815 835 680 700 -115 27,397,600 20,173,313,000 10,391 244.755 700 T/J 163,300 695 B 371,700 389 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 50 J 133,547,700 0 B 0 390 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 55,914,300 0 B 0 391 MAIN Malindo Feedmill Tbk. --S3K--1 850 855 825 825 -25 697,300 582,906,500 377 468.750 835 J 5,300 825 T/B 461,200 392 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,052,300 52,615,000 36 6.835 50 T/J 304,707,500 0 B 0 393 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 394 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,230 4,210 4,200 4,210 -20 800 3,362,000 4 200.476 4,220 J 400 4,210 T/B 5,200 395 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,595 1,600 1,505 1,550 -45 4,700 7,230,000 8 92.262 1,710 J 4,000 1,560 B 500 396 MAPI Mitra Adiperkasa Tbk. --S9K--1 935 935 910 920 -15 5,378,700 4,953,645,000 693 1,476.370 920 T/J 2,967,100 915 B 131,300 397 MARI Mahaka Radio Integra Tbk. --U9---2 166 168 165 168 2 1,522,200 254,218,300 9 224.000 168 T/J 13,000 153 B 1,600 398 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 484 478 484 2 1,714,600 823,520,200 239 968.000 484 T/J 82,500 480 B 50,000 399 MASA Multistrada Arah Sarana Tbk. --U4---1 500 0 0 500 0 0 0 0 355.518 494 J 7,500 402 B 1,100 400 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 8,100 8,100 8,100 0 100 810,000 1 3,682.873 8,500 J 100 6,500 B 100 401 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,900 1,900 1,880 1,900 0 11,500 21,703,500 17 146.154 1,900 T/J 13,500 1,880 B 6,000 402 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 416 422 406 410 -6 643,500 265,360,000 269 25.625 410 T/J 6,400 408 B 1,400 403 MBTO Martina Berto Tbk. --U5---1 80 86 77 80 0 13,100 1,038,700 4 10.811 84 J 21,400 79 B 500 404 MCAS M Cash Integrasi Tbk. --S9---2 1,915 1,915 1,750 1,830 -85 686,300 1,253,214,500 354 132.130 1,830 T/J 3,700 1,780 B 300 405 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 127 110 113 -4 775,500 87,102,100 73 101.353 113 T/J 9,400 112 B 994,200 406 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 11,446,800 0 B 0 407 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,225 1,235 1,210 1,220 -5 50,803,300 62,069,521,000 3,356 318.129 1,220 T/J 2,186,300 1,215 B 812,000 408 MDKI Emdeki Utama Tbk. --U3---2 188 189 174 180 -8 340,900 61,147,400 70 42.123 180 T/J 10,000 178 B 30,000 409 MDLN Modernland Realty Tbk. --S6---1 181 186 178 184 3 2,648,400 483,718,100 213 54.607 184 T/J 78,700 181 B 27,600 410 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 55,047,600 0 B 0 411 MEDC Medco Energi Internasional Tbk. --S2K--1 710 710 690 700 -10 29,160,200 20,390,736,000 1,692 1,232.894 705 J 1,090,500 700 T/B 2,888,900 412 MEGA Bank Mega Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 4,373.560 6,000 J 58,600 5,675 B 100 413 MERK Merck Tbk. --U5---2 2,460 2,500 2,410 2,410 -50 8,400 20,259,000 21 6,354.312 2,410 T/J 300 2,400 B 100 414 META Nusantara Infrastructure Tbk. --U7---1 156 165 150 155 -1 2,498,800 379,422,200 108 46.959 155 T/J 30,000 154 B 400 415 MFIN Mandala Multifinance Tbk. --U8---2 1,330 0 0 1,330 0 0 0 0 1,364.103 1,300 J 4,000 1,250 B 1,100 416 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 430 428 326 326 -104 11,300 3,704,000 11 163.000 332 J 500 326 T/B 100,700 417 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 418 MGRO Mahkota Group Tbk. --S1K--1 830 830 800 830 0 2,498,300 2,055,543,000 268 368.889 830 T/J 107,600 825 B 3,400 419 MICE Multi Indocitra Tbk. --U9---2 348 344 338 338 -10 1,400 476,200 3 68.980 344 J 19,500 338 T/B 100 420 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,300 J 200,000 0 B 0 421 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,650 2,690 2,580 2,580 -70 6,613,900 17,254,399,000 1,438 151.900 2,590 J 214,000 2,580 T/B 11,900 422 MINA Sanurhasta Mitra Tbk. --U9---2 218 0 0 218 0 0 0 0 1,038.095 0 J 0 0 B 0 423 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,296,000 0 B 0 424 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 425 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 10,100 505,000 101 125.000 50 T/J 16,572,700 0 B 0 426 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 7,400 13,025 B 100 427 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,300 15,200 14,900 15,200 -100 70,000 1,058,312,500 42 96,815.287 15,450 J 200 14,500 B 5,000 428 MLIA Mulia Industrindo Tbk --U3---2 492 500 486 488 -4 8,353,100 4,118,101,800 337 81.503 488 T/J 87,000 486 B 148,500 429 MLPL Multipolar Tbk. --S9---1 65 66 64 66 1 1,145,700 74,526,000 139 7.570 66 T/J 207,100 65 B 38,000 430 MLPT Multipolar Technology Tbk. --U9---1 368 360 334 350 -18 34,400 11,730,000 26 72.917 350 T/J 900 334 B 100 431 MMLP Mega Manunggal Property Tbk. --S6---2 171 173 168 171 0 5,776,400 987,963,400 65 29.231 171 T/J 720,000 170 B 9,000 432 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,535 1,540 1,505 1,520 -15 10,066,600 15,301,323,000 9,191 168.889 1,520 T/J 1,716,000 1,515 B 142,900 433 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 0 0 1,035 0 0 0 0 178.448 1,035 J 5,000 1,000 B 30,000 434 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 620 625 610 610 -10 342,600 209,548,000 194 40.667 615 J 4,700 605 B 291,600 435 MPOW Megapower Makmur Tbk. --U7---2 86 98 84 85 -1 4,097,000 378,043,100 699 42.500 86 J 900 85 T/B 500 436 MPPA Matahari Putra Prima Tbk. --U9---1 111 116 111 113 2 1,511,000 171,611,300 254 47.509 113 T/J 58,200 112 B 384,000 437 MPRO Maha Properti Indonesia Tbk. --U6---2 1,150 1,100 900 1,015 -135 30,500 29,043,000 75 922.727 1,015 T/J 700 995 B 800 438 MRAT Mustika Ratu Tbk. --U5---1 139 139 130 135 -4 700,000 94,503,100 14 20.769 142 J 100 135 T/B 494,200 439 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,130 3,980 3,980 3,980 -150 26,400 105,072,000 4 361.003 4,130 J 1,700 3,980 T/B 223,600 440 MSIN MNC Studios International Tbk. --M9---2 400 400 390 398 -2 27,100 10,702,600 24 79.600 398 T/J 5,900 396 B 10,000 441 MSKY MNC Sky Vision Tbk. --U9---1 1,285 1,235 1,235 1,235 -50 300 370,500 1 81.250 1,235 T/J 13,500 1,230 B 400 442 MTDL Metrodata Electronics Tbk. --S9K--1 1,730 1,750 1,720 1,730 0 776,200 1,351,674,000 178 3,114.424 1,730 T/J 45,100 1,720 B 30,100 443 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,658,100 0 B 0 444 MTLA Metropolitan Land Tbk. --U6---1 510 540 510 510 0 600 309,000 2 214.420 510 T/J 10,500 462 B 300 445 MTPS Meta Epsi Tbk. --U7---2 350 0 0 350 0 0 0 0 109.375 350 J 7,500 302 B 5,000 446 MTRA Mitra Pemuda Tbk. --U6---2 244 244 244 244 0 25,000 6,100,000 8 131.892 244 T/J 39,400 228 B 200 447 MTSM Metro Realty Tbk. --U6---2 200 208 177 177 -23 2,100 385,100 6 45.356 177 T/J 400 170 B 100 448 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 62 65 62 63 1 650,200 41,008,700 36 63.000 63 T/J 58,700 62 B 22,300 449 MYOH Samindo Resources Tbk. --U2---1 1,115 1,120 1,090 1,100 -15 64,500 71,278,000 26 131.019 1,145 J 5,000 1,100 T/B 5,700 450 MYOR Mayora Indah Tbk. --M5KB-1 2,000 2,030 1,990 2,010 10 3,646,900 7,324,040,500 1,240 10,055.028 2,020 J 19,000 2,010 T/B 96,100 451 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 452 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 453 MYTX Asia Pacific Investama Tbk. --U4---1 51 51 50 51 0 58,700 2,981,500 12 7.666 51 T/J 22,700 50 B 129,100 454 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 455 NATO Nusantara Properti Internasional Tbk. --U9---2 1,160 1,160 1,140 1,150 -10 27,639,600 31,670,524,000 748 1,116.505 1,150 T/J 2,900 1,135 B 32,600 456 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 0 0 130 0 0 0 0 77.381 140 J 100 129 B 100 457 NFCX NFC Indonesia Tbk. --S9---2 2,880 2,850 2,790 2,790 -90 32,800 91,929,000 38 150.811 2,800 J 5,000 2,790 T/B 100 458 NICK Charnic Capital Tbk. --U9---2 292 310 280 308 16 11,800 3,357,400 5 154.000 308 T/J 500 276 B 400 459 NIKL Pelat Timah Nusantara Tbk. --U3---1 520 540 510 515 -5 1,624,800 851,302,000 409 158.462 520 J 17,600 515 T/B 178,000 460 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 461 NIRO City Retail Developments Tbk. --U6---2 145 145 140 145 0 450,500 64,070,300 21 138.095 145 T/J 26,500 141 B 32,600 462 NISP Bank OCBC NISP Tbk. --U8---1 850 850 840 840 -10 14,400 12,214,000 6 1,017.886 855 J 1,300 840 T/B 14,000 463 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 880 B 200 464 NRCA Nusa Raya Cipta Tbk. --U6---1 348 354 346 346 -2 8,600 2,978,000 11 40.706 354 J 19,800 346 T/B 36,900 465 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 73,446,100 0 B 0 466 NZIA Nusantara Almazia Tbk. --U6---1 498 510 404 474 -24 8,300 3,528,600 17 215.455 474 T/J 3,200 414 B 1,000 467 OASA Protech Mitra Perkasa Tbk. --U7---2 362 0 0 362 0 0 0 0 190.526 400 J 200 370 B 10,000 468 OCAP Onix Capital Tbk. --U9---2 194 191 190 191 -3 1,400 266,300 3 95.500 191 T/J 2,500 150 B 500 469 OKAS Ancora Indonesia Resources Tbk. --U9---2 109 130 101 110 1 756,700 84,571,700 276 275.213 110 T/J 41,400 108 B 1,700 470 OMRE Indonesia Prima Property Tbk --U6---2 760 0 0 760 0 0 0 0 36.394 0 J 0 760 B 2,000 471 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 82 82 81 81 -1 404,300 32,765,700 60 60.000 82 J 20,000 81 T/B 232,600 472 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 500 25,000 1 98.922 50 T/J 5,809,900 0 B 0 473 PALM Provident Agro Tbk. --U1---2 192 192 192 192 0 300 57,600 1 52.478 192 T/J 3,700 190 B 2,500 474 PAMG Bima Sakti Pertiwi Tbk. --U6---1 120 131 114 123 3 27,121,000 3,267,531,900 2,187 123.000 123 T/J 363,700 122 B 85,600 475 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 90 97 87 95 5 16,000 1,468,100 16 87.963 95 T/J 18,900 86 B 200 476 PANR Panorama Sentrawisata Tbk. --U9---1 278 278 276 278 0 1,049,900 291,841,200 177 166.797 278 T/J 17,700 276 B 9,500 477 PANS Panin Sekuritas Tbk. --U8---1 1,280 0 0 1,280 0 0 0 0 930.909 1,300 J 50,000 1,280 B 1,900 478 PBID Panca Budi Idaman Tbk. --U3---1 990 1,000 945 975 -15 11,200 10,685,500 26 114.706 980 J 41,900 955 B 100 479 PBRX Pan Brothers Tbk. --S4---1 328 374 328 356 28 573,200 191,443,800 72 630.088 356 T/J 51,500 340 B 4,500 480 PBSA Paramita Bangun Sarana Tbk. --U6---1 675 690 675 690 15 900 619,500 2 57.500 760 J 10,400 605 B 100 481 PCAR Prima Cakrawala Abadi Tbk. --U5---2 246 242 212 242 -4 700 163,600 6 161.333 242 T/J 200 212 B 500 482 PDES Destinasi Tirta Nusantara Tbk --U9---2 900 0 0 900 0 0 0 0 450.000 810 J 100 0 B 0 483 PEGE Panca Global Kapital Tbk. --U9---2 150 150 150 150 0 100 15,000 1 324.072 150 T/J 2,400 136 B 200 484 PEHA Phapros Tbk. --U5---2 945 975 945 950 5 47,800 45,282,000 22 79.299 970 J 100 950 T/B 600 485 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,535 1,545 1,490 1,495 -40 82,712,000 124,282,509,000 9,630 498.333 1,500 J 889,700 1,495 T/B 160,900 486 PGJO Tourindo Guide Indonesia Tbk. --U----3 90 97 90 91 1 7,100 650,900 7 113.750 95 J 22,800 90 B 8,200 487 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 342 J 300 290 B 1,500 488 PICO Pelangi Indah Canindo Tbk --U3---2 1,170 1,240 900 900 -270 961,400 995,398,000 285 138.462 900 T/J 400 880 B 7,000 489 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 895 895 895 895 0 3,800 3,401,000 5 174.634 895 T/J 97,600 890 B 500 490 PKPK Perdana Karya Perkasa Tbk --U2---2 55 57 53 53 -2 1,968,800 106,307,200 92 13.250 55 J 72,700 53 T/B 4,000 491 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 492 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,150 3,140 3,140 -10 400 1,259,000 3 1,302.959 3,150 J 400 3,020 B 100 493 PMJS Putra Mandiri Jembar Tbk. --U9---2 134 136 127 131 -3 1,301,900 171,954,100 208 104.800 132 J 9,900 131 T/B 612,300 494 PNBN Bank Pan Indonesia Tbk --M8K--1 1,135 1,175 1,145 1,160 25 4,159,500 4,832,062,500 345 1,931.402 1,160 T/J 495,700 1,155 B 445,500 495 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 114,000 5,700,000 5 50.000 50 T/J 9,214,700 0 B 0 496 PNIN Paninvest Tbk. --U8---1 1,030 1,025 1,000 1,000 -30 132,400 132,565,000 11 1,063.377 1,020 J 9,500 1,000 T/B 749,400 497 PNLF Panin Financial Tbk. --S8K--1 266 268 262 268 2 8,897,800 2,365,866,800 412 289.667 268 T/J 487,500 264 B 393,700 498 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 310 B 1,000 499 POLA Pool Advista Finance Tbk. --U8---2 76 81 64 69 -7 1,174,800 81,379,300 297 51.111 70 J 9,000 69 T/B 66,800 500 POLI Pollux Investasi Internasional Tbk. --U6---2 1,285 1,285 1,160 1,280 -5 1,500 1,884,000 10 78.287 1,285 J 63,800 1,265 B 200 501 POLL Pollux Properti Indonesia Tbk. --U6---1 11,525 11,600 9,225 11,525 0 705,000 7,748,817,500 1,691 1,873.984 11,525 T/J 5,600 11,500 B 8,500 502 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,200 J 400 0 B 0 503 POLY Asia Pacific Fibers Tbk --U4---2 51 52 51 51 0 1,602,400 81,759,000 50 0.438 52 J 239,700 51 T/B 131,500 504 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 11,800 590,000 13 31.736 50 T/J 9,984,500 0 B 0 505 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 690 685 635 685 -5 300 200,500 3 128.037 680 J 700 0 B 0 506 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 15,600 780,000 4 33.333 50 T/J 12,674,300 0 B 0 507 POWR Cikarang Listrindo Tbk. --M7---2 815 825 805 820 5 2,785,600 2,282,771,000 272 54.667 820 T/J 1,242,400 815 B 29,500 508 PPRE PP Presisi Tbk. --U7---1 208 216 206 208 0 7,637,700 1,595,592,800 1,518 48.372 208 T/J 86,200 206 B 325,600 509 PPRO PP Properti Tbk. --U6K--1 53 54 52 52 -1 34,689,200 1,817,061,700 805 112.432 53 J 9,986,900 52 T/B 41,416,000 510 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 0 0 140 0 0 0 0 78.816 140 J 54,500 101 B 2,000 511 PRDA Prodia Widyahusada Tbk. --U9---1 4,000 4,100 3,800 4,000 0 226,500 904,961,000 28 61.538 4,000 T/J 65,500 3,900 B 5,000 512 PRIM Royal Prima Tbk. --U9---2 314 312 300 300 -14 5,700 1,712,400 10 60.000 300 T/J 4,600 294 B 100 513 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 228 222 226 -2 48,199,100 10,793,393,200 578 733.219 226 T/J 75,100 224 B 24,000 514 PSDN Prasidha Aneka Niaga Tbk --U5---2 177 187 177 180 3 104,000 19,397,400 8 18.000 180 T/J 2,600 155 B 3,100 515 PSGO Palma Serasih Tbk. --U1---2 136 136 133 136 0 284,600 37,888,400 6 129.524 136 T/J 51,200 132 B 5,200 516 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,529,300 0 B 0 517 PSSI Pelita Samudera Shipping Tbk. --U7---1 163 164 161 161 -2 70,300 11,352,200 14 119.259 164 J 150,600 161 T/B 952,400 518 PTBA Bukit Asam Tbk. --S2BXO1 2,310 2,350 2,260 2,280 -30 16,223,000 37,272,641,000 2,788 1,982.609 2,290 J 336,100 2,280 T/B 294,100 519 PTIS Indo Straits Tbk. --U7---1 86 86 86 86 0 1,000 86,000 1 9.053 110 J 3,600 76 B 100 520 PTPP PP (Persero) Tbk. --S6XXO1 1,440 1,455 1,400 1,415 -25 10,370,800 14,771,140,000 2,314 265.977 1,420 J 53,000 1,415 T/B 208,800 521 PTPW Pratama Widya Tbk. --U7---2 915 950 905 910 -5 561,500 515,570,500 142 140.000 910 T/J 55,700 905 B 51,200 522 PTRO Petrosea Tbk. --S2---1 1,500 1,525 1,490 1,500 0 53,500 80,224,500 56 1,200.000 1,505 J 6,300 1,500 T/B 17,300 523 PTSN Sat Nusapersada Tbk --M4---1 248 250 240 244 -4 335,700 81,009,800 37 126.207 244 T/J 6,900 240 B 200 524 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 100 525 PUDP Pudjiadi Prestige Tbk. --U9---1 294 292 292 292 -2 600 175,200 2 36.420 310 J 100 292 T/B 1,000 526 PURA Putra Rajawali Kencana Tbk. --U7---2 262 260 224 228 -34 59,777,600 14,356,154,000 13,776 217.143 228 T/J 142,700 226 B 180,300 527 PURE Trinitan Metals and Minerals Tbk. --U3---1 171 174 168 171 0 1,612,300 274,128,900 281 57.000 171 T/J 131,900 169 B 40,000 528 PWON Pakuwon Jati Tbk. --S6B3O1 535 545 530 535 0 30,057,600 16,102,196,500 3,492 2,062.531 540 J 2,173,900 535 T/B 48,600 529 PYFA Pyridam Farma Tbk --U5---2 184 193 175 181 -3 700 128,500 7 177.381 191 J 2,100 181 T/B 900 530 PZZA Sarimelati Kencana Tbk. --U9---1 985 985 980 985 0 76,200 75,048,000 30 89.545 1,005 J 600 985 T/B 57,200 531 RAJA Rukun Raharja Tbk. --S7---1 153 154 130 130 -23 11,414,400 1,584,128,900 1,893 446.551 132 J 3,000 130 T/B 1,639,400 532 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,045 1,065 1,010 1,020 -25 4,382,100 4,495,928,500 965 637.500 1,025 J 1,000 1,020 T/B 562,900 533 RANC Supra Boga Lestari Tbk. --U9---1 300 0 0 300 0 0 0 0 60.000 300 J 28,400 298 B 200 534 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 65 70 62 64 -1 368,800 23,309,000 52 20.473 64 T/J 55,900 63 B 83,100 535 RDTX Roda Vivatex Tbk --U6---1 5,700 5,700 5,675 5,700 0 600 3,417,500 2 300.286 5,700 T/J 6,400 5,100 B 100 536 REAL Repower Asia Indonesia Tbk. --U6---2 173 173 155 155 -18 41,704,700 6,733,131,500 4,367 155.000 155 T/J 715,200 154 B 104,700 537 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 0 0 185 0 0 0 0 85.384 184 J 12,400 122 B 800 538 RICY Ricky Putra Globalindo Tbk --U4---1 151 0 0 151 0 0 0 0 23.982 144 J 20,000 139 B 100 539 RIGS Rig Tenders Indonesia Tbk. --U7---2 280 284 266 276 -4 279,500 76,697,000 99 113.092 278 J 9,800 276 T/B 197,400 540 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 541 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 476 478 462 478 2 598,800 285,377,200 121 293.252 478 T/J 65,800 462 B 4,100 542 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 0 0 312 0 0 0 0 2,441.315 310 J 2,500 280 B 10,400 543 RODA Pikko Land Development Tbk. --U6---2 53 54 52 52 -1 578,800 30,399,100 27 83.027 53 J 131,500 52 T/B 869,800 544 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,275 1,300 0 215,600 278,049,000 80 509.804 1,300 T/J 50,100 1,285 B 189,100 545 RUIS Radiant Utama Interinsco Tbk. --U2---2 230 0 0 230 0 0 0 0 92.000 230 J 70,000 220 B 40,100 546 SAFE Steady Safe Tbk --U7---2 187 189 187 189 2 219,000 41,225,700 62 19.028 188 J 2,000 181 B 1,000 547 SAME Sarana Meditama Metropolitan Tbk. --M9---2 212 220 180 200 -12 20,300 3,998,100 16 250.000 206 J 100 200 T/B 10,000 548 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 100 0 B 0 549 SATU Kota Satu Properti Tbk. --U6---2 55 56 55 56 1 10,700 589,200 6 47.863 56 T/J 50,100 54 B 16,000 550 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 551 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,100 9,000 9,100 -100 6,600 59,600,000 9 5,870.968 9,100 T/J 600 9,075 B 200 552 SCMA Surya Citra Media Tbk. --S9XXO1 1,405 1,415 1,390 1,395 -10 19,129,400 26,729,418,500 2,409 631.070 1,400 J 146,900 1,395 T/B 1,380,500 553 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 0 554 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 500,100 25,005,000 2 27.536 50 T/J 2,664,600 0 B 0 555 SDPC Millennium Pharmacon International Tbk. --U9---1 95 100 91 92 -3 962,200 91,000,600 122 61.412 94 J 1,100 92 T/B 477,300 556 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 800 J 30,800 770 B 100 557 SFAN Surya Fajar Capital Tbk. --U9---2 940 940 940 940 0 6,800 6,392,000 2 500.000 940 T/J 6,900 935 B 10,200 558 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,390 2,390 2,390 40 900 2,151,000 2 102.137 2,370 J 5,600 2,330 B 1,000 559 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,450 3,400 2,610 3,400 -50 30,200 102,523,000 8 158.001 3,400 T/J 70,700 3,000 B 200 560 SHIP Sillo Maritime Perdana Tbk. --M7---2 725 725 710 720 -5 487,300 350,544,000 59 514.286 720 T/J 18,200 715 B 3,700 561 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,245 1,210 1,240 10 1,789,800 2,197,220,500 791 213.793 1,245 J 554,900 1,240 T/B 270,200 562 SILO Siloam International Hospitals Tbk. --M9K--1 6,650 6,750 6,600 6,725 75 571,200 3,826,910,000 359 76.378 6,725 T/J 2,200 6,700 B 3,300 563 SIMA Siwani Makmur Tbk --U9---2 50 50 50 50 0 100 5,000 1 6.368 50 T/J 11,422,600 0 B 0 564 SIMP Salim Ivomas Pratama Tbk. --M1---1 366 366 358 360 -6 3,145,900 1,138,391,800 334 32.727 362 J 429,600 360 T/B 318,400 565 SINI Singaraja Putra Tbk. --U3---2 1,145 1,375 1,145 1,190 45 3,900 4,815,000 13 1,101.852 1,140 J 100 1,020 B 200 566 SIPD Sierad Produce Tbk. --U3---2 915 890 800 890 -25 10,800 8,876,000 4 0.989 990 J 4,900 820 B 10,000 567 SKBM Sekar Bumi Tbk. --U5---2 400 0 0 400 0 0 0 0 347.826 386 J 1,500 306 B 200 568 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 569 SKRN Superkrane Mitra Utama Tbk. --S6---2 500 500 500 500 0 2,200 1,100,000 3 71.429 510 J 1,700 498 B 39,800 570 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 56 56 51 55 -1 1,276,200 67,371,000 158 14.667 55 T/J 201,800 53 B 28,500 571 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,800 4,800 4,790 4,790 -10 2,800 13,423,000 5 4,165.217 4,800 J 7,000 4,790 T/B 1,400 572 SMAR Smart Tbk. --U1---2 3,740 0 0 3,740 0 0 0 0 1,235.710 3,760 J 100 3,640 B 500 573 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 324 330 300 302 -22 10,729,600 3,347,687,600 2,092 53.929 304 J 193,600 302 T/B 361,300 574 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 985 995 995 995 10 21,300 21,193,500 10 1,201.691 995 T/J 1,300 990 B 600 575 SMDM Suryamas Dutamakmur Tbk. --U6---2 120 120 102 107 -13 71,600 7,508,200 41 13.557 107 T/J 4,200 103 B 1,600 576 SMDR Samudera Indonesia Tbk. --U7---1 206 208 202 204 -2 170,000 34,763,400 32 818.685 206 J 14,500 204 T/B 15,900 577 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,025 12,025 11,075 11,400 -625 7,644,500 87,765,732,500 3,449 3,966.873 11,400 T/J 71,200 11,375 B 18,200 578 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 208 216 206 212 4 40,900 8,650,400 11 109.845 212 T/J 4,700 208 B 50,100 579 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 0 0 15,225 0 0 0 0 1,134.949 15,500 J 700 0 B 0 580 SMMT Golden Eagle Energy Tbk. --U2---2 110 116 110 116 6 300 34,200 2 271.383 110 J 70,400 101 B 10,000 581 SMRA Summarecon Agung Tbk. --S6K--1 885 890 855 870 -15 3,226,700 2,798,229,000 767 1,429.510 870 T/J 64,400 865 B 582,200 582 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 583 SMSM Selamat Sempurna Tbk. --S4K--1 1,455 1,460 1,435 1,450 -5 2,533,000 3,655,374,500 879 3,872.967 1,450 T/J 19,700 1,445 B 39,900 584 SOCI Soechi Lines Tbk. --M7---1 134 145 131 133 -1 9,457,300 1,288,279,600 1,080 24.182 134 J 134,800 133 T/B 205,100 585 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,400 J 100 4,220 B 100 586 SOSS Shield On Service Tbk. --U9---2 400 400 390 390 -10 1,600 632,600 3 141.304 390 T/J 164,100 336 B 10,100 587 SOTS Satria Mega Kencana Tbk. --U9---2 290 0 0 290 0 0 0 0 175.758 250 J 49,500 0 B 0 588 SPMA Suparma Tbk. --U3---1 306 306 290 306 0 8,200 2,431,200 6 137.171 306 T/J 23,100 298 B 12,400 589 SPTO Surya Pertiwi Tbk. --S9K--2 815 825 815 820 5 3,107,600 2,548,192,000 82 70.690 825 J 287,700 815 B 231,100 590 SQMI Wilton Makmur Indonesia Tbk. --U9---2 236 238 220 224 -12 2,028,300 457,401,000 297 127.289 224 T/J 174,400 222 B 215,100 591 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 230 242 230 240 10 3,000 708,400 6 256.134 240 T/J 28,900 238 B 1,000 592 SRIL Sri Rejeki Isman Tbk. --S4LKO1 220 220 212 214 -6 9,485,100 2,039,119,000 896 89.167 216 J 532,000 214 T/B 2,872,000 593 SRSN Indo Acidatama Tbk --U3---1 60 62 57 59 -1 2,344,100 141,230,900 109 10.746 59 T/J 60,000 58 B 87,800 594 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,610 3,540 3,540 -60 62,100 222,497,000 16 64.364 3,610 J 100 3,540 T/B 5,400 595 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 700 690 690 -10 12,737,200 8,849,316,500 595 283.077 695 J 504,900 690 T/B 333,200 596 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 785 800 780 790 5 7,854,000 6,203,259,000 178 117.910 790 T/J 51,000 785 B 243,600 597 SSTM Sunson Textile Manufacture Tbk --U4---2 500 500 490 500 0 20,200 9,935,000 4 117.647 500 T/J 46,300 470 B 100 598 STAR Buana Artha Anugerah Tbk. --U4---1 158 159 150 159 1 364,200 56,506,100 51 155.882 159 T/J 48,200 150 B 30,200 599 STTP Siantar Top Tbk. --U5---2 4,690 4,690 4,690 4,690 0 400 1,876,000 2 2,771.376 4,950 J 900 4,410 B 200 600 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 601 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 360,800 18,040,200 18 0.729 51 T/J 1,478,000 50 B 1,857,300 602 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,600 J 100 0 B 0 603 SURE Super Energy Tbk. --U2---2 2,970 3,010 3,010 3,010 40 172,000 517,720,000 66 1,941.935 3,010 T/J 34,800 2,960 B 2,800 604 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 91 87 87 -2 624,900 54,966,800 119 54.375 89 J 96,700 87 T/B 22,700 605 TALF Tunas Alfin Tbk. --U3---2 270 268 268 268 -2 100 26,800 1 67.848 268 T/J 2,000 210 B 500 606 TAMA Lancartama Sejati Tbk. --U6---2 370 462 462 462 92 740,000 341,880,000 71 264.000 0 J 0 462 T/B 32,505,700 607 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 206 216 160 165 -41 2,352,000 418,194,200 500 1,507.538 167 J 3,000 165 T/B 45,800 608 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 609 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 134,805,200 0 B 0 610 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,240 1,250 1,230 1,240 0 70,435,300 87,360,672,000 2,503 306.173 1,240 T/J 5,459,900 1,235 B 1,789,000 611 TBLA Tunas Baru Lampung Tbk. --S5---1 810 805 780 790 -20 617,100 487,108,000 229 179.893 795 J 196,100 790 T/B 62,000 612 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 0 0 800 0 0 0 0 113.475 850 J 1,200 780 B 6,400 613 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 9,600 J 900 8,525 B 100 614 TCPI Transcoal Pacific Tbk. --U7---2 6,550 6,650 6,425 6,525 -25 5,889,600 38,611,380,000 10,253 4,728.261 6,550 J 500 6,525 T/B 600 615 TDPM Tridomain Performance Materials Tbk. --U3K--1 188 199 180 198 10 199,600 37,597,900 35 86.842 199 J 13,300 198 T/B 57,900 616 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,795 1,790 1,795 0 294,400 527,053,500 170 163.927 1,795 T/J 46,400 1,790 B 51,100 617 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 187 199 189 191 4 76,265,900 14,753,184,200 5,402 61.613 192 J 962,400 191 T/B 2,481,100 618 TFAS Telefast Indonesia Tbk. --U9---2 130 138 127 130 0 97,700 13,028,700 27 72.222 130 T/J 55,500 128 B 20,200 619 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 430 J 200 350 B 10,900 620 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 0 0 5,250 0 0 0 0 4,314.241 5,500 J 200 5,200 B 500 621 TGRA Terregra Asia Energy Tbk. --U7---1 105 109 104 104 -1 866,800 91,178,200 154 52.000 104 T/J 8,800 103 B 25,000 622 TIFA Tifa Finance Tbk. --U8---2 216 218 200 200 -16 111,000 23,252,000 10 100.000 218 J 62,000 200 T/B 195,600 623 TINS Timah Tbk. --S2K--1 710 720 700 705 -5 4,878,900 3,450,120,500 504 360.251 705 T/J 803,200 700 B 1,673,000 624 TIRA Tira Austenite Tbk --U9---2 258 254 250 254 -4 400 100,600 4 113.997 254 T/J 500 240 B 500 625 TIRT Tirta Mahakam Resources Tbk --U3---1 52 53 52 52 0 101,900 5,298,900 5 23.771 52 T/J 1,200 51 B 22,000 626 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,275 8,375 7,875 7,975 -300 1,241,900 9,965,182,500 1,741 493.080 8,000 J 319,900 7,975 T/B 10,000 627 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,790 3,850 3,780 3,820 30 73,840,300 282,263,730,000 4,973 2,007.515 3,830 J 588,800 3,820 T/B 381,900 628 TMAS Temas Tbk. --M7---1 90 92 87 88 -2 1,457,400 128,626,500 114 202.401 89 J 132,200 88 T/B 500 629 TMPO Tempo Intimedia Tbk. --U9---2 155 0 0 155 0 0 0 0 53.845 153 J 2,700 123 B 2,000 630 TNCA Trimuda Nuansa Citra Tbk. --M7---2 258 262 250 262 4 33,600 8,419,200 4 174.667 266 J 1,500 252 B 500 631 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 346 336 346 -2 20,500 7,090,200 6 73.014 346 T/J 29,800 326 B 300 632 TOPS Totalindo Eka Persada Tbk. --U6K--1 101 132 102 116 15 155,753,900 19,047,164,500 14,524 186.702 116 T/J 471,600 115 B 193,800 633 TOTL Total Bangun Persada Tbk. --S6---1 408 408 406 408 0 422,700 171,828,800 42 146.643 410 J 14,700 408 T/B 9,500 634 TOTO Surya Toto Indonesia Tbk. --U3---2 256 256 250 254 -2 92,200 23,100,000 21 823.953 256 J 48,000 254 T/B 100 635 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 900 870 900 25 99,392,400 88,204,995,000 26,106 4,287.143 900 T/J 19,372,500 895 B 848,400 636 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,925 9,025 8,925 9,025 100 3,145,900 28,264,105,000 1,064 2,087.115 9,025 T/J 14,200 9,000 B 9,700 637 TPMA Trans Power Marine Tbk. --U7---2 288 280 262 262 -26 400 110,200 4 113.913 280 J 74,800 256 B 1,000 638 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 639 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 640 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 131 129 130 -5 5,200 676,000 3 131.002 136 J 100 129 B 5,000 641 TRIN Perintis Triniti Properti Tbk. --U6---2 248 250 232 234 -14 8,059,200 1,939,845,600 743 117.000 236 J 10,000 234 T/B 52,700 642 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 643 TRIS Trisula International Tbk. --U4---2 298 298 296 296 -2 742,900 220,421,800 128 98.667 296 T/J 32,700 294 B 362,100 644 TRST Trias Sentosa Tbk. --U3---1 380 382 380 380 0 400 152,200 2 226.676 400 J 10,000 380 T/B 15,600 645 TRUK Guna Timur Raya Tbk. --S7---2 87 92 87 87 0 47,100 4,182,400 16 37.826 90 J 26,700 87 T/B 28,500 646 TRUS Trust Finance Indonesia Tbk --U8---2 350 348 338 338 -12 1,000 344,400 5 397.647 328 J 5,300 268 B 100 647 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,365 1,310 1,350 0 23,500 31,758,500 16 240.831 1,350 T/J 23,800 1,315 B 200 648 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 1 89.610 3,450 T/J 31,100 2,640 B 100 649 TURI Tunas Ridean Tbk. --U9---1 1,020 1,015 1,010 1,010 -10 4,162,000 4,204,120,000 57 2,244.444 1,010 T/J 53,800 1,000 B 324,600 650 UCID Uni-Charm Indonesia Tbk. --U4---1 1,795 1,790 1,725 1,730 -65 706,600 1,230,173,000 442 115.333 1,730 T/J 72,600 1,725 B 12,700 651 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,615 1,600 1,615 5 97,600 156,764,500 105 3,131.301 1,620 J 20,100 1,615 T/B 73,600 652 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,230 3,200 3,110 3,160 -70 20,100 63,829,000 21 117.034 3,500 J 100 3,160 T/B 100 653 UNIT Nusantara Inti Corpora Tbk --U4---2 167 171 169 171 4 700 118,500 3 4.245 171 T/J 400 168 B 600 654 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 94 95 92 92 -2 164,700 15,382,500 52 4.369 94 J 57,900 92 T/B 11,000 655 UNTR United Tractors Tbk. --S9BXO1 18,025 18,200 17,600 17,700 -325 4,694,300 83,974,662,500 4,413 21,071.429 17,725 J 9,400 17,700 T/B 17,200 656 UNVR Unilever Indonesia Tbk. --M5BXO1 7,850 7,850 7,575 7,600 -250 17,269,400 131,748,255,000 8,571 194,572.453 7,600 T/J 343,000 7,575 B 293,500 657 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,900 1,895 1,855 1,895 -5 37,200 69,637,500 31 157.917 1,895 T/J 4,800 1,850 B 2,800 658 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 110 J 16,200 102 B 500 659 VINS Victoria Insurance Tbk. --U8---2 116 120 110 116 0 514,900 58,778,300 127 110.476 117 J 10,000 116 T/B 22,800 660 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 54,100 2,705,000 17 16.667 50 T/J 15,693,300 0 B 0 661 VOKS Voksel Electric Tbk. --U4---1 316 320 316 320 4 177,600 56,493,000 57 141.553 320 T/J 10,400 318 B 20,100 662 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 130 J 3,500 100 B 1,000 663 WAPO Wahana Pronatural Tbk. --U9---2 99 100 86 91 -8 118,000 11,400,300 22 52.000 91 T/J 300 90 B 32,500 664 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 280 282 272 274 -6 8,290,900 2,278,731,600 559 94.483 276 J 142,800 274 T/B 326,100 665 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 152 152 150 151 -1 1,933,600 293,380,200 207 65.917 151 T/J 70,000 150 B 5,500 666 WICO Wicaksana Overseas International Tbk. --U9---2 452 448 448 448 -4 500 224,000 3 23.158 448 T/J 5,800 432 B 100 667 WIIM Wismilak Inti Makmur Tbk. --S5---1 137 140 136 138 1 224,900 30,875,000 49 21.231 138 T/J 22,500 137 B 900 668 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 1,975 1,940 1,965 5 6,564,600 12,889,744,500 3,355 505.073 1,965 T/J 17,200 1,960 B 20,200 669 WINS Wintermar Offshore Marine Tbk. --U7---1 95 97 96 96 1 149,500 14,452,200 17 25.962 99 J 900 96 T/B 70,800 670 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 266 268 260 264 -2 62,800 16,393,400 15 40.023 264 T/J 12,700 262 B 2,400 671 WOOD Integra Indocabinet Tbk. --S5K--1 486 525 486 500 14 37,667,900 18,881,068,900 2,342 192.308 500 T/J 1,317,500 498 B 337,700 672 WOWS Ginting Jaya Energi Tbk. --U2---2 139 148 111 117 -22 48,317,800 6,139,553,000 5,070 26.000 118 J 134,800 117 T/B 45,067,700 673 WSBP Waskita Beton Precast Tbk. --S3K--1 232 238 232 232 0 29,536,400 6,929,899,400 1,304 47.347 234 J 51,600 232 T/B 4,861,500 674 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,150 1,165 1,130 1,140 -10 14,791,700 16,962,914,000 1,734 307.692 1,145 J 333,900 1,140 T/B 399,400 675 WTON Wijaya Karya Beton Tbk. --S3K--1 400 402 392 394 -6 2,901,800 1,149,784,400 507 66.780 394 T/J 11,400 392 B 1,167,600 676 YELO Yelooo Integra Datanet Tbk. --S9---2 56 59 55 55 -1 2,190,600 122,986,200 157 14.628 56 J 301,700 55 T/B 555,500 677 YPAS Yanaprima Hastapersada Tbk --U3---2 302 370 236 370 68 10,800 2,627,200 13 67.890 370 T/J 5,400 256 B 5,500 678 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 246 266 266 266 20 100 26,600 1 126.196 236 J 3,400 186 B 5,200 679 ZBRA Zebra Nusantara Tbk --U9---2 61 63 51 55 -6 813,000 44,436,800 151 31.856 55 T/J 4,500 54 B 54,600 680 ZINC Kapuas Prima Coal Tbk. --U2---2 360 368 356 360 0 47,907,900 17,412,954,400 1,387 1,283.377 360 T/J 133,700 358 B 208,800 681 ZONE Mega Perintis Tbk. --U4---2 482 484 482 484 2 243,300 117,302,600 50 162.416 484 T/J 14,300 482 B 300 Total 2,925,683,300 4,956,901,269,000 394,612 3,649,374,300 516,408,100 Jakarta, 12 February 2020 Trading Division