List of Securities Quotation: Date: Thursday, 13 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 11,575 11,675 11,025 11,025 -550 445,700 5,031,817,500 784 895.643 11,050 J 1,600 11,025 T/B 12,200 2 ABBA Mahaka Media Tbk. --U9---2 64 69 57 66 2 13,029,300 872,586,600 1,741 115.789 66 T/J 118,600 65 B 1,179,100 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 300 4 ABMM ABM Investama Tbk. --U9---1 1,475 1,465 1,450 1,465 -10 1,200 1,742,500 3 39.067 1,465 T/J 1,000 1,120 B 1,000 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,585 1,620 1,585 1,610 25 8,092,500 12,987,663,000 1,902 1,963.415 1,615 J 262,500 1,610 T/B 158,400 6 ACST Acset Indonusa Tbk. --U6---1 750 750 675 750 0 814,600 583,398,500 123 31.496 750 T/J 985,900 695 B 1,500 7 ADES Akasha Wira International Tbk. --U5---2 910 915 900 910 0 4,400 3,999,500 10 47.273 910 T/J 2,100 905 B 100 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 970 975 920 925 -45 10,653,500 9,970,095,500 1,800 726.442 930 J 35,200 925 T/B 3,281,400 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,300 9,950 10,200 225 155,500 1,576,657,500 96 438.710 10,200 T/J 4,200 10,025 B 2,000 10 ADMG Polychem Indonesia Tbk --U3---1 141 141 135 135 -6 1,016,900 140,038,600 72 12.050 136 J 39,200 135 T/B 127,700 11 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,355 1,295 1,350 20 62,528,100 83,356,648,500 5,506 122.727 1,350 T/J 367,000 1,345 B 146,000 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 472 470 434 434 -38 209,400 93,682,800 30 394.545 438 J 4,000 434 T/B 8,200 13 AGII Aneka Gas Industri Tbk. --S3---1 595 600 575 575 -20 25,200 14,946,000 20 52.273 595 J 2,700 575 T/B 1,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 146 148 142 142 -4 2,042,000 294,964,700 343 231.996 144 J 2,500 142 T/B 181,600 15 AGRS Bank IBK Indonesia Tbk. --U8---2 160 170 155 155 -5 32,100 4,998,000 9 140.909 155 T/J 300 151 B 300 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 54 57 52 53 -1 722,400 37,713,300 56 199.827 53 T/J 6,700 52 B 20,300 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 700 35,000 2 75.893 50 T/J 2,371,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 400 0 0 400 0 0 0 0 52.764 400 J 100 334 B 10,100 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,120 3,120 3,020 3,050 -70 2,385,500 7,320,949,000 1,060 2,430.841 3,060 J 82,300 3,050 T/B 400 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 468 468 440 440 -28 500 231,200 2 220.000 428 J 400 390 B 100 23 ALDO Alkindo Naratama Tbk. --U3---2 450 454 440 450 0 29,200 12,939,800 8 329.808 454 J 9,900 450 T/B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 294 0 0 294 0 0 0 0 49.495 322 J 100 260 B 200 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 280 300 282 300 20 1,100 313,800 5 46.154 300 T/J 700 282 B 20,000 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 398 400 0 19,031,000 7,574,340,000 13 199.844 400 T/J 65,500 398 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 304 226 300 0 8,100 2,056,600 15 285.714 300 T/J 11,800 270 B 5,000 28 AMAR Bank Amar Indonesia Tbk. --U8---2 382 420 350 370 -12 767,000 288,672,600 266 212.644 374 J 2,600 370 T/B 11,100 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,420 3,420 3,300 3,300 -120 83,600 276,964,000 11 134.694 3,330 J 19,900 3,300 T/B 10,600 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 398 390 390 390 -8 2,000 780,000 2 304.688 390 T/J 4,000 340 B 1,000 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,380 2,380 2,360 2,360 -20 343,500 815,134,000 127 124.211 2,370 J 2,100 2,360 T/B 4,900 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 810 800 805 5 5,700 4,572,500 10 2,054.148 810 J 1,800 805 T/B 500 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 72,800 3,640,000 9 125.000 50 T/J 18,157,300 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 840 820 820 -60 10,900 9,051,500 8 68.333 820 T/J 10,100 665 B 2,000 35 ANTM Aneka Tambang Tbk. --S2XXO1 715 720 680 680 -35 48,920,800 33,812,381,000 5,392 448.342 685 J 121,700 680 T/B 14,300 36 APEX Apexindo Pratama Duta Tbk. --U2---2 230 228 228 228 -2 1,000 228,000 3 14.597 228 T/J 15,700 200 B 100 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 705 700 700 0 5,600 3,921,000 6 744.554 705 J 37,200 665 B 100 38 APII Arita Prima Indonesia Tbk. --U9---2 199 0 0 199 0 0 0 0 90.455 198 J 500 175 B 5,000 39 APLI Asiaplast Industries Tbk. --U3---1 150 156 156 156 6 700 109,200 1 130.000 156 T/J 12,300 155 B 700 40 APLN Agung Podomoro Land Tbk. --M6K--1 155 155 152 153 -2 4,658,700 713,675,800 263 41.918 154 J 99,400 153 T/B 754,100 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 30,100 570 B 8,800 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,925 1,960 1,820 1,920 -5 582,200 1,140,359,000 167 813.559 1,970 J 18,100 1,820 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---1 458 462 430 462 4 405,500 182,857,600 40 3,140.080 462 T/J 21,600 442 B 100 47 ARTA Arthavest Tbk --U9---2 392 488 394 454 62 1,800 824,200 8 263.356 448 J 2,900 446 B 100 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 50 J 143,247,900 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,400 3,500 3,400 3,450 50 6,500 22,495,000 13 2,613.636 3,500 J 10,000 3,450 T/B 6,500 50 ASBI Asuransi Bintang Tbk. --U8---2 256 0 0 256 0 0 0 0 194.337 294 J 1,500 222 B 10,000 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 1,000 1,000 0 1,800 1,800,000 2 295.377 1,000 T/J 8,100 995 B 800 52 ASGR Astra Graphia Tbk. --U9---1 990 990 980 990 0 2,000 1,976,500 5 205.258 980 J 100 955 B 100 53 ASII Astra International Tbk. --S4BXO1 5,975 6,025 5,925 5,950 -25 33,021,700 196,986,112,500 4,808 4,254.954 5,975 J 101,100 5,950 T/B 300,000 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 125 125 119 120 -5 406,200 48,746,100 20 80.000 125 J 700 120 T/B 100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,315 1,315 1,310 1,310 -5 56,400 74,027,500 19 2,425.926 1,315 J 25,600 1,305 B 13,300 56 ASRI Alam Sutera Realty Tbk. --S6---1 177 179 168 170 -7 6,115,500 1,042,443,500 578 161.905 170 T/J 33,100 169 B 207,300 57 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 200 1,825 B 400 58 ASSA Adi Sarana Armada Tbk. --S7K--1 575 590 575 575 0 5,458,500 3,167,749,000 244 147.436 580 J 100,000 570 B 295,900 59 ATIC Anabatic Technologies Tbk. --U9---1 685 605 605 605 -80 500 302,500 2 86.429 605 T/J 200 590 B 500 60 AUTO Astra Otoparts Tbk. --M4---1 1,155 1,160 1,135 1,155 0 288,900 331,168,000 228 1,044.587 1,155 T/J 4,400 1,150 B 100 61 AYLS Agro Yasa Lestari Tbk. --U9---2 170 228 228 228 58 17,600 4,012,800 21 228.000 0 J 0 228 T/B 20,079,300 62 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 500 25,000 1 57.388 50 T/J 40,849,400 0 B 0 63 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 310 J 3,000 300 B 1,400 64 BAJA Saranacentral Bajatama Tbk. --U3---2 69 75 66 68 -1 1,807,300 130,077,100 293 27.200 70 J 15,400 68 T/B 1,300 65 BALI Bali Towerindo Sentra Tbk. --U7---2 990 1,080 800 895 -95 234,500 215,124,000 34 1,118.750 895 T/J 2,600 810 B 600 66 BAPA Bekasi Asri Pemula Tbk. --U6---1 55 54 51 53 -2 3,700 193,100 5 35.333 53 T/J 600 52 B 3,400 67 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,100 55,000 5 33.333 50 T/J 64,304,000 0 B 0 68 BATA Sepatu Bata Tbk. --U4---1 610 620 600 600 -10 400 242,000 3 7,782.101 600 T/J 32,100 560 B 50,000 69 BAYU Bayu Buana Tbk --U9---2 1,075 1,125 1,125 1,125 50 100 112,500 1 138.767 1,090 J 2,300 1,075 B 250,000 70 BBCA Bank Central Asia Tbk. --S8B3O1 34,000 34,100 33,700 33,950 -50 9,947,400 337,236,270,000 5,086 19,400.000 33,950 T/J 4,393,500 33,925 B 3,284,400 71 BBHI Bank Harda Internasional Tbk. --U8---2 108 114 105 114 6 65,700 7,459,400 13 91.200 115 J 2,300 113 B 10,000 72 BBKP Bank Bukopin Tbk. --S8---1 206 208 202 202 -4 5,634,800 1,145,970,600 330 59.925 204 J 443,900 202 T/B 372,900 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 7,275 7,425 7,275 7,400 125 20,515,700 151,338,965,000 3,355 35.591 7,400 T/J 129,000 7,375 B 17,900 76 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,530 4,590 4,540 4,570 40 79,710,700 363,811,479,000 7,534 5,222.857 4,570 T/J 19,018,800 4,560 B 14,809,700 77 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 354,400 0 B 0 78 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,780 1,785 1,730 1,750 -30 13,266,100 23,243,820,500 2,861 228.261 1,755 J 14,500 1,750 T/B 372,700 79 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 298 292 294 0 4,900 1,447,000 6 299.328 294 T/J 55,200 280 B 3,800 80 BCAP MNC Kapital Indonesia Tbk. --S8---1 146 146 143 145 -1 229,900 33,343,200 57 411.208 146 J 54,300 144 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 1,000 82 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 6,100 305,000 23 45.455 50 T/J 1,841,800 0 B 0 83 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,380 3,440 3,380 3,380 0 750,800 2,553,761,000 483 1.909 3,400 J 10,000 3,380 T/B 88,500 84 BEEF Estika Tata Tiara Tbk. --S1---2 368 372 364 366 -2 564,000 206,429,600 164 107.647 368 J 8,800 366 T/B 50,000 85 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 50,700 2,535,000 4 217.306 50 T/J 382,816,100 0 B 0 86 BELL Trisula Textile Industries Tbk. --U4---2 550 550 550 550 0 1,927,600 1,060,180,000 19 366.667 555 J 17,600 550 T/B 134,000 87 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 163 164 158 159 -4 8,955,100 1,430,625,500 646 93.529 159 T/J 61,400 158 B 774,000 88 BFIN BFI Finance Indonesia Tbk. --S8---2 535 535 515 525 -10 915,800 479,125,500 150 2,690.376 535 J 64,200 520 B 131,400 89 BGTG Bank Ganesha Tbk. --U8---2 51 51 50 50 -1 1,377,400 68,878,300 92 48.544 50 T/J 545,000 0 B 0 90 BHIT MNC Investama Tbk. --S9---1 63 64 62 63 0 18,312,000 1,152,813,400 11,919 184.237 63 T/J 1,312,700 62 B 1,745,600 91 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 187 J 1,200 142 B 1,000 92 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 236,700 0 B 0 93 BINA Bank Ina Perdana Tbk. --U8---1 870 880 855 860 -10 359,400 309,535,000 44 485.887 870 J 400 860 T/B 48,900 94 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 400 20,000 3 35.714 50 T/J 46,713,800 0 B 0 95 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,092,300 0 B 0 96 BIRD Blue Bird Tbk. --S7---1 2,500 2,650 2,450 2,490 -10 2,153,500 5,462,622,000 672 38.308 2,490 T/J 245,500 2,480 B 1,000 97 BISI BISI International Tbk. --U1---1 990 990 970 985 -5 22,100 21,748,500 31 492.500 985 T/J 308,500 975 B 5,000 98 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,000 1,005 985 985 -15 3,349,600 3,320,843,500 825 164.167 990 J 149,400 985 T/B 14,923,600 99 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 640 625 635 5 6,079,900 3,844,271,000 757 147.674 640 J 1,392,100 635 T/B 570,200 100 BKDP Bukit Darmo Property Tbk --U6---2 54 58 53 56 2 20,600 1,128,300 8 46.667 57 J 4,400 54 B 10,000 101 BKSL Sentul City Tbk. --S6K--1 54 56 53 53 -1 46,205,400 2,506,977,200 612 3.662 54 J 3,288,500 53 T/B 13,964,900 102 BKSW Bank QNB Indonesia Tbk. --U8---2 140 159 136 155 15 2,400 334,100 8 355.668 153 J 8,400 152 B 100 103 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 296,402,000 0 B 0 104 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,200 3,180 3,180 -70 800 2,554,000 2 212.000 3,790 J 100 3,180 T/B 1,600 105 BLUE Berkah Prima Perkasa Tbk. --U9---2 525 535 510 535 10 152,900 79,148,000 145 411.538 535 T/J 3,400 530 B 3,300 106 BMAS Bank Maspion Indonesia Tbk. --U8---2 218 222 220 222 4 1,400 308,800 6 69.375 268 J 2,000 222 T/B 100 107 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,800 7,950 7,800 7,850 50 43,952,000 345,171,997,500 3,725 2,365.405 7,850 T/J 11,185,400 7,825 B 27,800 108 BMSR Bintang Mitra Semestaraya Tbk --U9---1 84 90 80 84 0 358,600 29,376,400 56 16.800 84 T/J 50,000 81 B 1,500 109 BMTR Global Mediacom Tbk. --S9K--1 342 348 340 340 -2 7,228,400 2,491,887,600 518 276.738 340 T/J 20,500 338 B 240,000 110 BNBA Bank Bumi Arta Tbk. --U8---1 314 316 312 316 2 46,200 14,560,400 21 197.500 316 T/J 31,100 312 B 20,000 111 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 1 0.172 50 T/J 64,431,300 0 B 0 112 BNGA Bank CIMB Niaga Tbk. --M8K--1 820 840 800 805 -15 6,113,700 5,000,416,500 777 5.944 805 T/J 35,300 800 B 1,615,700 113 BNII Bank Maybank Indonesia Tbk. --M8---1 197 200 196 196 -1 1,220,400 241,739,500 54 2.335 199 J 77,500 196 T/B 47,700 114 BNLI Bank Permata Tbk. --M8K--1 1,225 1,245 1,205 1,205 -20 9,931,200 12,107,244,500 803 13.120 1,225 J 8,800 1,205 T/B 814,600 115 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,585 1,575 1,580 0 4,054,300 6,405,715,500 390 1,533.981 1,585 J 98,400 1,575 B 87,500 116 BOLA Bali Bintang Sejahtera Tbk. --U9---2 252 252 226 250 -2 28,700 6,971,400 26 142.857 250 T/J 8,200 234 B 1,200 117 BOLT Garuda Metalindo Tbk. --U4---2 800 800 780 800 0 98,900 78,978,500 116 145.455 800 T/J 6,800 795 B 200 118 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 131 133 125 125 -6 1,725,500 219,796,900 284 31.250 126 J 4,300 125 T/B 36,900 119 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,500 1,225 B 124,500 120 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 94 92 92 1 300 28,000 2 92.000 91 J 103,500 82 B 5,000 122 BRAM Indo Kordsa Tbk. --U4---1 5,200 0 0 5,200 0 0 0 0 202.378 6,225 J 100 5,225 B 100 123 BRIS Bank BRIsyariah Tbk. --M8---1 312 312 298 306 -6 4,421,600 1,360,744,600 593 60.000 308 J 100 306 T/B 65,600 124 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,850,000 192,500,000 25 7.874 50 T/J 42,306,100 0 B 0 125 BRNA Berlina Tbk. --U3---2 1,045 1,045 1,045 1,045 0 100 104,500 1 784.064 1,045 T/J 10,300 925 B 2,500 126 BRPT Barito Pacific Tbk. --S3XXO1 1,255 1,255 1,215 1,225 -30 34,027,400 41,960,523,000 1,915 479.021 1,225 T/J 4,250,900 1,220 B 127,200 127 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,115 1,130 1,100 1,100 -15 5,971,800 6,640,367,000 1,267 215.473 1,105 J 1,500 1,100 T/B 3,701,600 128 BSIM Bank Sinarmas Tbk. --U8---1 525 520 520 520 -5 1,000 520,000 3 354.661 500 J 500 484 B 1,100 129 BSSR Baramulti Suksessarana Tbk. --U2---2 1,865 1,870 1,870 1,870 5 300 561,000 3 95.897 1,870 T/J 900 1,800 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 39,450,700 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---2 199 199 197 198 -1 3,800 753,700 6 661.256 199 J 1,500 186 B 1,000 134 BTPN Bank BTPN Tbk. --U8---1 2,950 2,920 2,850 2,880 -70 15,700 45,353,000 43 557.532 2,880 T/J 900 2,860 B 100 135 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,660 4,800 4,370 4,450 -210 11,364,700 51,524,048,000 5,642 456.410 4,450 T/J 1,200 4,440 B 19,300 136 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 99 97 97 -1 68,600 6,683,500 15 52.572 99 J 57,900 97 T/B 80,400 137 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 0 0 1,370 0 0 0 0 232.203 1,365 J 49,200 1,150 B 1,000 138 BULL Buana Lintas Lautan Tbk. --S7---1 164 166 158 158 -6 54,091,600 8,928,142,500 280 15.451 159 J 18,100 158 T/B 94,600 139 BUMI Bumi Resources Tbk. --U2---2 52 53 51 52 0 85,572,200 4,438,096,300 698 3.018 52 T/J 17,645,000 51 B 154,923,900 140 BUVA Bukit Uluwatu Villa Tbk. --U9---2 89 89 84 86 -3 312,700 26,872,700 33 66.154 86 T/J 310,400 84 B 200 141 BVIC Bank Victoria International Tbk. --U8---1 65 65 63 63 -2 362,300 23,087,000 39 59.573 63 T/J 32,100 62 B 251,500 142 BWPT Eagle High Plantations Tbk. --U1---1 115 117 110 110 -5 27,354,600 3,068,694,600 1,166 24.058 110 T/J 197,100 109 B 2,009,500 143 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,100 J 10,000 12,200 B 100 144 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 56 58 53 56 0 1,620,500 89,389,700 199 33.333 56 T/J 61,900 55 B 700 145 CAMP Campina Ice Cream Industry Tbk. --U5---1 302 308 298 306 4 850,400 255,495,400 139 92.727 306 T/J 15,100 302 B 200 146 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 158 J 600 107 B 10,000 147 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 85 110 83 85 0 14,795,400 1,398,741,600 1,841 48.571 86 J 637,900 85 T/B 5,074,100 148 CASA Capital Financial Indonesia Tbk. --U8---2 412 412 386 412 0 50,200 20,677,800 4 752.690 412 T/J 61,500 386 B 100 149 CASS Cardig Aero Services Tbk. --U7---2 482 600 500 595 113 1,700 911,500 7 148.750 580 J 500 505 B 100 150 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 256 250 254 -2 2,085,100 522,710,400 93 101.600 254 T/J 59,300 252 B 23,300 151 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,550 1,500 1,550 20 28,100 42,421,000 41 320.248 1,550 T/J 8,300 1,510 B 1,000 152 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 74 74 71 73 -1 2,867,200 208,121,600 122 467.200 74 J 111,700 73 T/B 515,100 153 CFIN Clipan Finance Indonesia Tbk. --U8---1 250 252 248 248 -2 184,900 46,028,000 9 19.406 250 J 50,000 248 T/B 264,200 154 CINT Chitose Internasional Tbk. --U5---2 280 280 262 276 -4 63,500 17,302,800 12 83.636 276 T/J 2,000 262 B 6,000 155 CITA Cita Mineral Investindo Tbk. XRU2---2 1,900 1,865 1,865 1,865 -35 1,200 2,238,000 4 6,767.545 1,900 J 500 1,860 B 1,000 156 CITY Natura City Developments Tbk. --U6---1 68 67 65 67 -1 35,800 2,349,900 17 55.833 67 T/J 29,400 65 B 300 157 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 2,980 2,990 2,840 2,950 -30 241,300 717,014,000 126 1,638.889 2,840 J 600 2,820 B 1,000 159 CLEO Sariguna Primatirta Tbk. --M5K--1 478 482 474 480 2 5,276,500 2,525,538,400 419 2,086.957 480 T/J 97,800 478 B 50,100 160 CLPI Colorpak Indonesia Tbk. --U9---2 725 730 725 725 0 7,400 5,365,500 13 362.500 730 J 800 725 T/B 500 161 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,000 1,915 1,555 1,750 -250 186,400 329,698,000 20 167.455 1,800 J 1,000 1,750 T/B 13,200 162 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 50 50 50 0 558,500 27,925,000 5 3.288 50 T/J 115,302,000 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---2 330 320 320 320 -10 800 256,000 8 581.818 320 T/J 400 280 B 100 166 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 800 840 -15 12,200 9,920,000 10 424.242 845 J 1,300 840 T/B 300 167 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 4,630,200 0 B 0 168 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,375 6,425 6,100 6,150 -225 3,977,500 24,662,930,000 1,898 28,009.291 6,175 J 27,200 6,150 T/B 6,100 169 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 16,150,400 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 111,640,900 0 B 0 171 CSAP Catur Sentosa Adiprana Tbk. --U9---1 404 446 390 420 16 5,103,500 2,145,812,200 14 211.945 420 T/J 18,600 402 B 3,000 172 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 75 75 71 74 -1 172,600 12,342,500 25 24.667 74 T/J 46,800 72 B 100 173 CSRA Cisadane Sawit Raya Tbk. --U1---2 600 640 555 565 -35 9,962,700 5,918,325,000 1,608 452.000 565 T/J 7,200 560 B 5,000 174 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,380 B 100 175 CTRA Ciputra Development Tbk. --S6XXO1 905 915 880 885 -20 5,462,600 4,854,540,000 878 198.147 890 J 566,400 885 T/B 603,500 176 CTTH Citatah Tbk. --U2---2 57 56 54 56 -1 22,100 1,235,600 6 2.358 56 T/J 22,600 55 B 1,100 177 DART Duta Anggada Realty Tbk. --U6---1 300 270 270 270 -30 100 27,000 1 49.913 300 J 100 270 T/B 100 178 DAYA Duta Intidaya Tbk. --U9---2 282 294 282 282 0 300 86,800 3 157.454 292 J 6,500 216 B 500 179 DEAL Dewata Freightinternational Tbk. --U7---2 108 110 98 101 -7 5,566,900 572,009,500 735 67.333 101 T/J 44,200 100 B 99,400 180 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,830 1,780 1,800 -30 110,400 200,675,500 103 3,612.862 1,805 J 500 1,780 B 800 181 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 99,051,200 0 B 0 182 DFAM Dafam Property Indonesia Tbk. --U9---2 390 392 386 392 2 43,000 16,741,400 34 340.870 392 T/J 15,100 386 B 8,500 183 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 17,500 875,000 1 22.222 50 T/J 15,016,800 0 B 0 184 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,695 1,695 -5 1,700 2,887,500 2 847.500 2,020 J 300 1,695 T/B 600 185 DILD Intiland Development Tbk. --U6---1 282 282 274 280 -2 839,300 233,880,200 115 48.792 280 T/J 1,128,200 278 B 100,000 186 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,320 2,300 2,200 2,260 -60 16,400 37,011,000 9 76.610 2,260 T/J 1,000 2,210 B 100 187 DKFT Central Omega Resources Tbk. --S2---2 120 122 118 118 -2 3,448,200 410,450,700 303 303.108 119 J 10,000 118 T/B 793,200 188 DLTA Delta Djakarta Tbk. --U5---1 6,300 6,300 6,300 6,300 0 700 4,410,000 3 37,659.155 6,625 J 200 6,300 T/B 4,000 189 DMAS Puradelta Lestari Tbk. --M6K--1 282 286 276 284 2 26,239,700 7,406,268,600 1,318 135.238 286 J 377,200 284 T/B 3,261,700 190 DMMX Digital Mediatama Maxima Tbk. --U9---2 198 197 186 186 -12 621,900 119,482,300 153 80.870 188 J 11,500 186 T/B 6,000 191 DMND Diamond Food Indonesia Tbk. --U5---1 925 950 915 920 -5 150,300 138,308,500 122 100.546 920 T/J 2,400 915 B 77,500 192 DNAR Bank Oke Indonesia Tbk. --U8---1 135 0 0 135 0 0 0 0 122.727 180 J 100 136 B 11,000 193 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,200 3,200 3,200 50 6,000 19,200,000 2 2,810.987 3,200 T/J 9,100 3,000 B 100 194 DOID Delta Dunia Makmur Tbk. --S2---1 214 216 210 212 -2 3,330,100 706,533,400 302 287.014 214 J 474,400 212 T/B 212,600 195 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 254 254 254 0 500 127,000 2 82.526 278 J 100 254 T/B 200 196 DPUM Dua Putra Utama Makmur Tbk. --U9---1 89 89 86 87 -2 34,300 2,982,600 11 15.818 87 T/J 700 86 B 10,400 197 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 96 99 96 98 2 288,000 28,259,600 18 55.774 98 T/J 202,600 97 B 1,500 198 DSNG Dharma Satya Nusantara Tbk. --S1---1 428 432 428 432 4 602,800 258,504,800 84 116.757 432 T/J 48,700 424 B 21,800 199 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,450 J 1,000 12,500 B 100 200 DUCK Jaya Bersama Indo Tbk. --U9---1 1,220 1,215 1,180 1,180 -40 355,400 420,398,000 22 233.663 1,195 J 10,000 1,175 B 3,000 201 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,750 B 100 202 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,230 2,210 2,210 0 799,100 1,766,027,000 45 813.482 2,230 J 1,400 2,210 T/B 8,900 203 DWGL Dwi Guna Laksana Tbk. --U9---2 190 196 169 169 -21 4,400 831,200 15 112.667 169 T/J 1,500 168 B 3,000 204 DYAN Dyandra Media International Tbk. --S9---1 67 70 64 64 -3 3,033,100 203,576,100 1,957 18.286 64 T/J 870,000 63 B 294,000 205 EAST Eastparc Hotel Tbk. --S9---2 94 95 90 91 -3 3,855,000 357,317,700 367 68.421 92 J 184,400 91 T/B 292,800 206 ECII Electronic City Indonesia Tbk. --U9---2 1,010 1,005 1,005 1,005 -5 2,000 2,010,000 2 24.815 1,010 J 100,000 780 B 4,900 207 EKAD Ekadharma International Tbk. --U3---1 1,075 1,080 1,060 1,075 0 38,700 41,328,500 83 2,728.981 1,075 T/J 3,000 1,065 B 4,800 208 ELSA Elnusa Tbk. --S2K--1 252 258 248 250 -2 24,108,400 6,075,480,000 997 62.500 250 T/J 75,500 248 B 275,600 209 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 692,809,400 0 B 0 210 EMDE Megapolitan Developments Tbk. --U6---2 206 206 206 206 0 30,000 6,180,000 4 82.400 206 T/J 52,700 182 B 9,000 211 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 5,500 5,500 5,500 600 5,700 31,350,000 5 763.889 5,500 T/J 5,700 4,900 B 200 212 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 3,244,600 162,230,000 34 4.169 50 T/J 11,247,600 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 2,000 J 1,200 1,760 B 100 215 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,785 1,825 1,770 1,805 20 25,219,600 45,558,291,000 4,800 180.500 1,805 T/J 772,800 1,800 B 231,300 216 ERTX Eratex Djaja Tbk. --U4---2 138 138 138 138 0 200 27,600 1 58.571 138 T/J 10,300 90 B 7,000 217 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 173 150 156 -9 159,200 25,745,600 116 95.706 163 J 55,900 156 T/B 3,700 218 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 242 234 240 0 3,248,000 777,048,400 128 446.836 240 T/J 122,800 238 B 100,100 219 ESTI Ever Shine Tex Tbk. --U4---1 51 54 50 50 -1 90,700 4,730,300 10 20.080 52 J 400 50 T/B 253,800 220 ETWA Eterindo Wahanatama Tbk --U3---1 57 59 55 57 0 167,200 9,417,100 31 4.694 56 J 200 54 B 700 221 EXCL XL Axiata Tbk. --S7BXO1 2,860 2,860 2,650 2,710 -150 16,894,300 45,981,884,000 2,924 137.535 2,710 T/J 522,800 2,700 B 3,700 222 FAST Fast Food Indonesia Tbk. SSU9---2 1,160 1,200 1,160 1,170 10 18,900 22,450,000 27 3,680.055 1,185 J 1,500 1,165 B 100 223 FASW Fajar Surya Wisesa Tbk. --U3---1 7,100 7,200 7,050 7,200 100 1,900 13,500,000 6 1,650.014 7,250 J 1,100 6,800 B 200 224 FILM MD Pictures Tbk. --U9---1 232 240 218 220 -12 9,655,000 2,209,985,600 1,347 104.762 222 J 11,800 220 T/B 133,000 225 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---2 160 162 141 143 -17 6,860,900 1,031,560,200 1,180 28.600 144 J 5,000 142 B 47,100 227 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,800 J 100 2,140 B 200 228 FITT Hotel Fitra International Tbk. --U9---2 64 74 62 68 4 241,900 17,015,800 56 66.667 68 T/J 10,000 67 B 400 229 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 98 99 -1 130,300 12,903,000 28 73.333 99 T/J 31,600 98 B 3,300 231 FORU Fortune Indonesia Tbk --U9---2 107 0 0 107 0 0 0 0 82.308 107 J 400 81 B 2,200 232 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 12,453,000 0 B 0 233 FPNI Lotte Chemical Titan Tbk. --U3---2 81 82 79 79 -2 865,700 68,843,000 65 23.963 80 J 1,000 79 T/B 182,300 234 FREN Smartfren Telecom Tbk. --U7---1 111 117 110 112 1 56,547,600 6,429,040,100 2,879 6.222 112 T/J 93,500 111 B 737,100 235 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 103 105 0 94,500 9,872,500 8 95.455 105 T/J 2,400 103 B 109,800 236 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 1,738,100 0 B 0 237 GDST Gunawan Dianjaya Steel Tbk. --U3---2 71 77 69 70 -1 3,735,400 273,463,700 395 43.750 70 T/J 300 69 B 193,400 238 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 1,950 J 100 1,755 B 100 239 GEMA Gema Grahasarana Tbk. --U9---2 370 0 0 370 0 0 0 0 822.222 368 J 60,000 312 B 9,600 240 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 55,200 55,800 55,200 55,200 0 499,400 27,697,502,500 1,282 2,154.146 55,300 J 1,300 55,200 T/B 31,300 242 GGRP Gunung Raja Paksi Tbk. --U3---2 442 442 440 440 -2 10,500 4,637,000 9 52.381 442 J 500 440 T/B 4,900 243 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 119.658 1,390 J 4,800 1,250 B 10,000 244 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 368 372 354 356 -12 15,587,800 5,591,121,600 1,903 47.856 356 T/J 468,400 354 B 537,500 245 GJTL Gajah Tunggal Tbk. --S4---1 480 482 458 466 -14 2,142,100 1,009,879,800 278 91.487 466 T/J 40,200 464 B 32,600 246 GLOB Global Teleshop Tbk. --U9---2 350 360 320 358 8 49,300 16,397,800 36 31.130 354 J 9,000 328 B 100 247 GLVA Galva Technologies Tbk. --U9---2 254 254 242 248 -6 254,100 62,166,400 42 109.735 248 T/J 29,600 242 B 281,200 248 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 105 108 100 103 -2 4,924,100 503,072,700 447 25.750 103 T/J 42,300 102 B 67,300 249 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 15,000 15,000 15,000 1,000 1,000 15,000,000 2 2,608.696 15,000 T/J 900 11,350 B 100 250 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 0 0 220 0 0 0 0 130.178 226 J 400 220 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 1,320 1,325 1,310 1,310 -10 222,600 293,740,500 59 101.946 1,310 T/J 56,800 1,305 B 7,700 253 GPRA Perdana Gapuraprima Tbk. --U6---1 55 56 50 51 -4 84,403,400 4,404,021,200 488 21.999 52 J 2,200,700 51 T/B 1,416,300 254 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 9.413 115 J 300 90 B 100 256 GTBO Garda Tujuh Buana Tbk --U2---2 118 110 101 109 -9 35,000 3,698,700 18 94.783 110 J 9,600 105 B 10,000 257 GWSA Greenwood Sejahtera Tbk. --U6---1 134 133 132 132 -2 30,000 3,975,000 3 52.800 144 J 25,600 132 T/B 80,000 258 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 4,879,000 0 B 0 259 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,721,800 0 B 0 260 HDFA Radana Bhaskara Finance Tbk. --U8---1 147 145 145 145 -2 42,000 6,090,000 7 81.573 146 J 100 145 T/B 10,000 261 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 605 590 605 5 20,100 11,930,500 11 115.238 600 J 525,800 590 B 2,700 262 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 3,300 3,400 3,300 3,350 50 24,300 81,345,000 49 90.541 3,350 T/J 199,100 3,300 B 100 264 HELI Jaya Trishindo Tbk. --U7---2 169 170 170 170 1 92,800 15,776,000 7 154.545 176 J 700 170 T/B 32,200 265 HERO Hero Supermarket Tbk. --U9---1 890 970 890 890 0 363,900 324,145,000 29 1,857.727 970 J 1,300 890 T/B 648,100 266 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,150 3,220 3,180 3,180 30 1,091,800 3,494,152,000 73 973.489 3,200 J 7,700 3,180 T/B 800 267 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 550 575 550 575 25 16,400 9,231,000 8 884.615 575 T/J 7,800 430 B 1,200 268 HKMU HK Metals Utama Tbk. --U9---1 153 158 150 150 -3 372,100 56,722,000 132 65.217 154 J 11,700 150 T/B 9,200 269 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,990 2,010 1,975 1,980 -10 19,963,300 39,705,557,000 2,494 9,884.185 1,990 J 379,900 1,980 T/B 1,731,400 270 HOKI Buyung Poetra Sembada Tbk. --U5K--1 960 975 950 960 0 19,497,200 18,785,592,500 795 309.677 960 T/J 802,400 955 B 167,100 271 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 99 102 90 102 3 79,384,000 7,542,288,800 58 55.135 102 T/J 20,100 94 B 50,000 273 HRME Menteng Heritage Realty Tbk. --U9---2 970 985 940 985 15 49,084,300 47,126,190,500 284 938.095 985 T/J 20,000 945 B 200 274 HRTA Hartadinata Abadi Tbk. --S5---1 252 254 248 248 -4 152,100 37,854,200 53 82.667 250 J 5,400 248 T/B 32,400 275 HRUM Harum Energy Tbk. --M2K--1 1,185 1,185 1,080 1,150 -35 1,084,900 1,230,115,500 419 22.115 1,150 T/J 84,000 1,095 B 100 276 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 1,300 65,000 4 38.462 50 T/J 44,010,700 0 B 0 277 IBFN Intan Baruprana Finance Tbk. --U8---2 350 370 368 370 20 1,100 406,000 5 26.157 370 T/J 29,400 332 B 500 278 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,200 J 200 4,190 B 100 279 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,750 10,950 10,600 10,800 50 6,782,100 73,058,940,000 3,185 400.371 10,825 J 306,300 10,800 T/B 522,500 280 ICON Island Concepts Indonesia Tbk. --U9---2 72 74 70 70 -2 560,800 39,698,400 44 134.367 72 J 26,800 70 T/B 1,088,800 281 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 306 B 500 282 IFII Indonesia Fibreboard Industry Tbk. --U3---1 170 175 167 170 0 137,500 23,197,000 49 161.905 170 T/J 25,400 167 B 800 283 IFSH Ifishdeco Tbk. --U2---2 470 0 0 470 0 0 0 0 106.818 470 J 14,400 380 B 2,000 284 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 304 280 280 -20 59,300 16,953,400 15 183.007 284 J 2,000 282 B 10,000 285 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 1,600 80,000 2 14.286 50 T/J 6,092,300 0 B 0 287 IKAN Era Mandiri Cemerlang Tbk. --U5---2 204 254 240 254 50 14,800,000 3,753,998,000 772 211.667 0 J 0 254 T/B 1,436,100 288 IKBI Sumi Indo Kabel Tbk. --U4---2 254 260 260 260 6 100 26,000 1 23.579 260 T/J 31,600 240 B 700 289 IMAS Indomobil Sukses Internasional Tbk. --M4---1 825 875 800 865 40 2,381,000 1,997,877,500 768 116.127 870 J 31,300 865 T/B 1,500 290 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 250 240 246 0 767,200 188,011,800 58 49.200 246 T/J 16,700 242 B 80,000 291 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,100 1,100 0 256,100 281,710,000 28 289.474 1,100 T/J 30,300 1,090 B 12,600 292 INAF Indofarma (Persero) Tbk. --U5---1 725 745 670 680 -45 3,647,600 2,562,085,000 1,335 272.000 685 J 31,900 680 T/B 191,400 293 INAI Indal Aluminium Industry Tbk. --U3---2 488 470 398 398 -90 458,100 192,412,000 68 145.308 398 T/J 23,700 390 B 3,800 294 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,926,100 0 B 0 295 INCI Intanwijaya Internasional Tbk --U3---1 416 414 382 386 -30 36,800 14,103,800 16 41.748 402 J 5,000 386 T/B 2,800 296 INCO Vale Indonesia Tbk. --S2XXO1 3,280 3,300 3,150 3,180 -100 3,285,400 10,529,225,000 1,218 1,297.959 3,180 T/J 12,900 3,170 B 45,200 297 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,000 7,125 6,875 7,000 0 11,580,200 81,248,272,500 3,483 1,198.240 7,025 J 59,100 7,000 T/B 10,503,000 298 INDO Royalindo Investa Wijaya Tbk. --U6---2 143 144 125 130 -13 976,100 131,954,700 434 118.182 132 J 5,000 130 T/B 147,700 299 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,250 2,110 2,250 50 8,000 17,507,000 14 303.034 2,260 J 200 2,250 T/B 6,200 300 INDS Indospring Tbk. --M4---1 2,030 2,030 1,910 1,910 -120 14,700 28,332,000 32 179.062 1,950 J 7,800 1,910 T/B 700 301 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 2,000 100,000 1 4.000 52 J 3,900 50 T/B 273,100 302 INDY Indika Energy Tbk. --S2K--1 855 865 805 820 -35 3,297,700 2,733,195,000 1,031 27.797 820 T/J 167,500 815 B 62,900 303 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,325 6,400 6,075 6,100 -225 4,303,800 26,537,917,500 3,338 314.324 6,100 T/J 15,900 6,075 B 269,500 304 INOV Inocycle Technology Group Tbk. --M3---2 300 304 300 302 2 1,490,400 451,180,400 133 120.800 302 T/J 24,800 300 B 2,000 305 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 52 50 50 -1 845,600 42,337,300 37 0.286 51 J 683,100 50 T/B 28,300 306 INPP Indonesian Paradise Property Tbk. --U9---2 1,085 1,135 815 815 -270 389,400 354,589,000 130 776.190 815 T/J 15,500 0 B 0 307 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,980 4,100 3,910 4,100 120 716,300 2,837,283,000 616 1,485.507 4,130 J 200 3,880 B 300 308 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---2 470 468 450 468 -2 82,900 38,775,600 8 329.900 468 T/J 50,000 460 B 2,000 310 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 16,300 16,275 15,525 15,725 -575 1,710,700 26,985,490,000 2,134 629.000 15,725 T/J 56,000 15,700 B 21,500 312 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 550 560 530 530 -20 635,900 343,685,000 179 32.317 545 J 72,700 530 T/B 24,800 313 IPCM Jasa Armada Indonesia Tbk. --U7---2 166 169 160 169 3 67,600 10,832,800 23 44.474 169 T/J 900 161 B 1,000 314 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 76 76 75 76 0 10,800 817,300 11 36.190 76 T/J 200 75 B 6,700 315 IPTV MNC Vision Networks Tbk. --U9---1 388 390 374 386 -2 8,986,400 3,494,841,800 7,033 160.833 386 T/J 40,800 384 B 300,000 316 IRRA Itama Ranoraya Tbk. --U9---2 725 740 725 740 15 8,024,900 5,859,745,000 488 197.861 740 T/J 1,332,900 735 B 179,100 317 ISAT Indosat Tbk. --S7K--1 2,170 2,200 1,955 1,980 -190 16,261,000 33,051,967,500 6,105 141.429 1,990 J 51,400 1,980 T/B 34,400 318 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 168 180 167 170 2 32,073,000 5,564,092,300 1,811 57.627 170 T/J 161,500 169 B 89,800 319 ITIC Indonesian Tobacco Tbk. --U5---2 2,750 2,760 2,620 2,670 -80 9,506,700 25,702,489,000 2,060 1,213.636 2,710 J 58,900 2,670 T/B 56,900 320 ITMA Sumber Energi Andalan Tbk. --U9---2 438 440 432 432 -6 19,000 8,313,800 22 124.317 438 J 1,000 432 T/B 400 321 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,075 10,200 10,050 10,150 75 940,400 9,499,242,500 1,557 72.500 10,150 T/J 6,200 10,100 B 300 322 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,470 1,450 1,470 10 8,563,200 12,457,078,000 128 597.561 1,475 J 4,800 1,470 T/B 2,200 323 JAWA Jaya Agra Wattie Tbk. --U1---1 89 0 0 89 0 0 0 0 17.800 88 J 200 82 B 17,100 324 JAYA Armada Berjaya Trans Tbk. --U7---2 83 85 80 81 -2 834,500 69,110,700 50 28.125 83 J 2,900 81 T/B 31,900 325 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 53,700 4,570 B 100 326 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 152,793,400 0 B 0 327 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 540 525 540 0 5,200 2,805,000 3 306.313 600 J 5,100 520 B 5,000 328 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 486 470 470 470 -16 500 235,000 1 389.018 470 T/J 5,600 366 B 300 329 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---2 785 0 0 785 0 0 0 0 560.714 770 J 600 620 B 100 331 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,445 1,465 1,425 1,435 -10 5,096,800 7,349,511,000 1,329 392.291 1,435 T/J 3,500 1,430 B 84,600 332 JRPT Jaya Real Property Tbk. --S6K--1 510 510 500 505 -5 6,190,200 3,136,186,000 208 485.577 505 T/J 348,800 500 B 434,000 333 JSKY Sky Energy Indonesia Tbk. --U4---1 129 131 122 123 -6 4,798,200 601,267,600 759 61.500 124 J 124,300 123 T/B 434,800 334 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,850 4,890 4,820 4,860 10 4,768,700 23,126,019,000 1,256 286.590 4,860 T/J 57,800 4,840 B 200 335 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,010 J 100 905 B 100 336 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 970 970 0 155,100 150,447,000 10 2,155.556 970 T/J 88,400 965 B 141,800 337 KAEF Kimia Farma (Persero) Tbk. --M5---1 835 850 790 795 -40 4,767,800 3,849,846,000 1,422 795.000 795 T/J 22,900 790 B 291,000 338 KARW ICTSI Jasa Prima Tbk. --U7---2 56 57 51 55 -1 233,200 12,283,100 34 9.310 54 J 24,800 52 B 200 339 KAYU Darmi Bersaudara Tbk. --U9---2 70 76 66 69 -1 7,644,400 546,181,300 767 46.000 69 T/J 17,900 68 B 344,600 340 KBLI KMI Wire & Cable Tbk. --S4K--1 462 466 450 458 -4 2,742,000 1,246,380,800 249 55.651 458 T/J 231,500 456 B 39,000 341 KBLM Kabelindo Murni Tbk. --U4---2 250 248 234 240 -10 153,500 36,784,600 23 8.000 240 T/J 2,000 238 B 5,300 342 KBLV First Media Tbk. --U9---2 280 280 280 280 0 500 140,000 1 74.480 280 T/J 100 262 B 100 343 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---2 990 1,040 990 995 5 12,400 12,318,500 9 248.750 1,130 J 4,000 990 B 900 345 KEEN Kencana Energi Lestari Tbk. --S7---1 404 412 396 400 -4 2,383,300 960,832,400 51 101.010 404 J 50,000 400 T/B 42,800 346 KEJU Mulia Boga Raya Tbk. --U5---2 825 820 805 810 -15 163,500 132,232,000 47 108.000 820 J 200 810 T/B 22,500 347 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 51 53 50 52 1 268,400 13,619,900 41 1.891 51 J 11,800 50 B 29,000 348 KICI Kedaung Indah Can Tbk --U5---1 234 0 0 234 0 0 0 0 49.680 228 J 5,300 177 B 4,500 349 KIJA Kawasan Industri Jababeka Tbk. --S6---1 294 298 292 294 0 224,400 65,964,000 120 10.200 294 T/J 337,200 292 B 32,500 350 KINO Kino Indonesia Tbk. --M5---1 3,000 3,100 3,000 3,030 30 455,100 1,387,942,000 219 79.737 3,080 J 4,200 3,030 T/B 57,100 351 KIOS Kioson Komersial Indonesia Tbk. --U9---2 300 0 0 300 0 0 0 0 100.000 298 J 2,900 230 B 500 352 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,985 1,990 -5 248,100 493,524,000 68 985.149 1,990 T/J 900 1,830 B 100 353 KKGI Resource Alam Indonesia Tbk. --U2---1 220 0 0 220 0 0 0 0 771.930 222 J 100,000 210 B 100,000 354 KLBF Kalbe Farma Tbk. --S5BXO1 1,410 1,410 1,360 1,370 -40 29,853,100 40,949,013,500 2,825 13,361.943 1,375 J 254,700 1,370 T/B 100,400 355 KMTR Kirana Megatara Tbk. --U3---2 288 288 270 270 -18 3,500 952,200 5 58.952 270 T/J 158,900 268 B 600 356 KOBX Kobexindo Tractors Tbk. --U9---1 102 106 101 104 2 472,000 48,939,000 88 26.000 104 T/J 11,200 102 B 7,300 357 KOIN Kokoh Inti Arebama Tbk --U9---2 143 116 110 111 -32 9,600 1,090,000 7 75.088 115 J 3,800 111 T/B 2,200 358 KONI Perdana Bangun Pusaka Tbk --U9---2 600 600 600 600 0 500 300,000 1 126.316 0 J 0 600 T/B 500 359 KOPI Mitra Energi Persada Tbk. --U7---2 610 610 610 610 0 25,600 15,616,000 4 154.430 610 T/J 1,000 605 B 6,400 360 KOTA DMS Propertindo Tbk. --U6---1 700 700 695 700 0 7,329,100 5,129,530,000 29 350.000 700 T/J 115,000 695 B 32,000 361 KPAL Steadfast Marine Tbk. --U4---1 169 171 162 162 -7 189,400 31,441,500 66 140.870 165 J 26,600 161 B 2,000 362 KPAS Cottonindo Ariesta Tbk. --U5---2 54 56 51 53 -1 3,798,600 197,545,700 258 31.548 53 T/J 268,900 51 B 778,700 363 KPIG MNC Land Tbk. --S9---2 124 126 123 126 2 572,800 71,635,200 84 271.125 126 T/J 241,400 125 B 100,000 364 KRAH Grand Kartech Tbk. --U4---2 1,600 0 0 1,600 0 0 0 0 581.818 1,620 J 300 1,520 B 1,300 365 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 268 260 260 0 4,200,500 1,102,326,600 349 32.324 262 J 618,900 260 T/B 596,100 366 KREN Kresna Graha Investama Tbk. --U9---1 486 486 450 450 -36 15,232,800 7,260,257,200 229 4,681.648 450 T/J 45,700 448 B 18,900 367 LAND Trimitra Propertindo Tbk. --U6---2 970 970 850 860 -110 9,100 8,377,000 43 220.513 945 J 5,800 860 T/B 2,500 368 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 22,954,200 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 33,000 10,626,000 3 154.808 322 T/J 117,900 282 B 10,000 371 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 15,785,900 0 B 0 372 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,850 5,850 0 400 2,340,000 4 96.694 5,950 J 100 5,850 T/B 489,500 373 LINK Link Net Tbk. --S9---1 3,600 3,640 3,570 3,610 10 630,100 2,273,849,000 439 225.625 3,600 J 462,800 3,590 B 500 374 LION Lion Metal Works Tbk. --U3---1 410 0 0 410 0 0 0 0 256.781 498 J 500 342 B 200 375 LMAS Limas Indonesia Makmur Tbk --U9---2 114 116 106 109 -5 4,752,600 518,547,200 634 34.257 109 T/J 66,500 108 B 20,700 376 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 0 0 91 0 0 0 0 13.279 90 J 300 84 B 100 377 LMSH Lionmesh Prima Tbk. --U3---2 300 0 0 300 0 0 0 0 41.667 350 J 200 290 B 3,500 378 LPCK Lippo Cikarang Tbk --U6---1 780 805 765 805 25 381,500 299,904,000 361 90.761 805 T/J 171,800 785 B 2,000 379 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 100 3,200 B 20,000 380 LPIN Multi Prima Sejahtera Tbk --U4---2 240 222 220 220 -20 50,000 11,000,200 3 100.351 240 J 9,800 220 T/B 2,300 381 LPKR Lippo Karawaci Tbk. --S6K--1 232 236 230 232 0 99,211,700 23,130,601,200 1,285 74.917 234 J 4,897,300 232 T/B 1,941,200 382 LPLI Star Pacific Tbk --U9---2 76 68 67 68 -8 200 13,500 2 2.098 78 J 200 68 T/B 1,000 383 LPPF Matahari Department Store Tbk. --S9XXO1 3,230 3,240 3,130 3,190 -40 2,683,800 8,524,862,000 1,267 72.285 3,200 J 100 3,190 T/B 91,500 384 LPPS Lippo Securities Tbk. --U8---2 79 0 0 79 0 0 0 0 5.366 79 J 41,500 75 B 200 385 LRNA Eka Sari Lorena Transport Tbk. --U7---2 165 190 150 151 -14 5,300 855,100 13 16.778 184 J 400 155 B 10,000 386 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,230 1,150 1,160 -55 6,210,200 7,299,537,000 1,386 299.355 1,165 J 59,500 1,160 T/B 301,500 387 LTLS Lautan Luas Tbk. --U9---1 600 0 0 600 0 0 0 0 212.098 600 J 29,400 585 B 30,700 388 LUCK Sentral Mitra Informatika Tbk. --U9---2 700 740 620 715 15 32,861,100 21,746,500,000 11,685 250.000 715 T/J 71,900 710 B 131,200 389 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 50 J 132,711,500 0 B 0 390 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 39,847,800 0 B 0 391 MAIN Malindo Feedmill Tbk. --S3K--1 825 835 780 795 -30 3,653,200 2,927,838,000 889 451.705 800 J 59,300 795 T/B 42,900 392 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,066,300 53,315,000 37 6.835 50 T/J 405,433,100 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 4,210 4,190 3,910 3,910 -300 201,400 813,368,000 38 186.190 4,130 J 100 3,910 T/B 30,100 395 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,715 J 5,000 1,500 B 17,100 396 MAPI Mitra Adiperkasa Tbk. --S9K--1 920 920 885 895 -25 6,966,700 6,243,423,500 1,247 1,436.251 900 J 100 895 T/B 6,700 397 MARI Mahaka Radio Integra Tbk. --U9---2 168 167 154 154 -14 20,800 3,208,700 4 205.333 165 J 50,000 154 T/B 2,900 398 MARK Mark Dynamics Indonesia Tbk. --U3---1 484 484 478 484 0 1,390,500 668,582,200 204 968.000 482 J 10,000 478 B 20,600 399 MASA Multistrada Arah Sarana Tbk. --U4---1 500 500 498 500 0 2,400 1,195,400 3 355.518 498 J 10,100 380 B 1,200 400 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,100 J 100 6,500 B 100 401 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,900 1,995 1,930 1,980 80 8,200 16,175,500 12 152.308 1,950 J 10,200 1,900 B 500 402 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 410 418 402 408 -2 700,900 284,525,600 188 25.500 408 T/J 7,500 404 B 18,100 403 MBTO Martina Berto Tbk. --U5---1 80 79 77 77 -3 6,700 516,500 7 10.405 77 T/J 14,400 74 B 6,100 404 MCAS M Cash Integrasi Tbk. --S9---2 1,830 1,860 1,780 1,835 5 34,400 62,752,500 46 132.491 1,840 J 39,800 1,785 B 2,400 405 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 113 114 112 113 0 912,300 102,527,800 26 101.353 113 T/J 105,800 112 B 436,300 406 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 10,000 500,000 1 36.232 50 T/J 6,794,300 0 B 0 407 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,220 1,225 1,200 1,220 0 31,942,900 38,843,925,000 1,929 318.129 1,220 T/J 1,557,400 1,215 B 1,641,300 408 MDKI Emdeki Utama Tbk. --U3---2 180 190 171 187 7 672,900 124,816,200 129 43.761 187 T/J 102,700 185 B 200 409 MDLN Modernland Realty Tbk. --S6---1 184 184 179 181 -3 1,844,600 333,182,300 178 53.716 181 T/J 371,700 180 B 56,000 410 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 200 10,000 1 8.039 50 T/J 56,861,400 0 B 0 411 MEDC Medco Energi Internasional Tbk. --S2K--1 700 710 690 690 -10 36,372,800 25,367,554,500 1,992 1,215.281 690 T/J 1,006,800 685 B 4,942,200 412 MEGA Bank Mega Tbk. --U8---1 6,000 5,750 5,650 5,650 -350 4,400 25,190,000 10 4,118.436 5,750 J 7,400 5,650 T/B 200 413 MERK Merck Tbk. --U5---2 2,410 2,410 2,360 2,410 0 2,400 5,729,000 17 6,354.312 2,410 T/J 1,300 2,360 B 800 414 META Nusantara Infrastructure Tbk. --U7---1 155 155 149 152 -3 1,755,100 264,654,100 81 46.050 153 J 49,900 152 T/B 11,300 415 MFIN Mandala Multifinance Tbk. --U8---2 1,330 1,320 1,270 1,320 -10 19,200 25,169,000 5 1,353.846 1,320 T/J 189,900 1,205 B 4,900 416 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 326 390 328 380 54 27,200 9,816,400 32 190.000 380 T/J 44,500 366 B 2,900 417 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--1 830 835 820 820 -10 2,242,500 1,849,967,000 247 364.444 825 J 35,300 820 T/B 11,000 419 MICE Multi Indocitra Tbk. --U9---2 338 344 338 338 0 34,300 11,597,800 7 68.980 336 J 5,000 334 B 1,200 420 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 1,300 1,300 1,300 35 100 130,000 1 472.727 1,300 T/J 199,900 1,100 B 100 421 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,580 2,630 2,580 2,590 10 6,422,900 16,731,028,000 1,567 152.489 2,630 J 57,000 2,590 T/B 12,700 422 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 3,645,100 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 0 500 25,000 5 125.000 50 T/J 17,342,600 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 13,050 B 100 427 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,375 15,200 15,200 0 5,100 77,537,500 2 96,815.287 15,375 J 600 14,075 B 100 428 MLIA Mulia Industrindo Tbk --U3---2 488 525 488 500 12 14,795,500 7,404,509,500 721 83.507 515 J 58,800 500 T/B 54,700 429 MLPL Multipolar Tbk. --S9---1 66 67 64 64 -2 2,315,700 150,756,200 90 7.341 64 T/J 732,200 63 B 372,700 430 MLPT Multipolar Technology Tbk. --U9---1 350 368 350 350 0 5,500 1,949,200 16 72.917 368 J 5,200 350 T/B 2,800 431 MMLP Mega Manunggal Property Tbk. --S6---2 171 172 164 165 -6 20,293,500 3,359,656,600 1,486 28.205 167 J 11,400 165 T/B 1,673,000 432 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,520 1,525 1,465 1,490 -30 42,586,400 63,538,116,000 22,252 165.556 1,490 T/J 1,097,000 1,485 B 302,000 433 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,035 1,000 1,035 0 5,200 5,375,000 2 178.448 1,035 T/J 3,600 1,000 B 29,800 434 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 610 625 605 620 10 1,449,700 886,671,000 253 41.333 620 T/J 247,400 615 B 15,600 435 MPOW Megapower Makmur Tbk. --U7---2 85 88 75 76 -9 880,400 69,523,900 268 38.000 77 J 800 76 T/B 3,600 436 MPPA Matahari Putra Prima Tbk. --U9---1 113 115 111 113 0 807,600 91,045,700 104 47.509 113 T/J 10,500 112 B 32,800 437 MPRO Maha Properti Indonesia Tbk. --U6---2 1,015 1,020 1,015 1,015 0 500 508,500 5 922.727 990 J 600 900 B 500 438 MRAT Mustika Ratu Tbk. --U5---1 135 138 130 137 2 1,800 246,000 5 21.077 140 J 1,000 137 T/B 600 439 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,980 4,290 3,500 4,200 220 2,000 7,208,000 6 380.958 4,200 T/J 1,400 3,980 B 249,900 440 MSIN MNC Studios International Tbk. --M9---2 398 398 382 394 -4 96,200 37,642,000 42 78.800 394 T/J 18,900 392 B 20,000 441 MSKY MNC Sky Vision Tbk. --U9---1 1,235 1,285 1,250 1,285 50 1,100 1,378,500 3 84.539 1,270 J 3,500 1,260 B 500 442 MTDL Metrodata Electronics Tbk. --S9K--1 1,730 1,740 1,720 1,720 -10 433,000 749,747,000 122 3,096.421 1,720 T/J 23,800 1,715 B 46,600 443 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,849,000 0 B 0 444 MTLA Metropolitan Land Tbk. --U6---1 510 0 0 510 0 0 0 0 214.420 510 J 800 462 B 300 445 MTPS Meta Epsi Tbk. --U7---2 350 350 350 350 0 100 35,000 1 109.375 350 T/J 7,300 304 B 1,000 446 MTRA Mitra Pemuda Tbk. --U6---2 244 244 244 244 0 21,000 5,124,000 5 131.892 244 T/J 93,300 228 B 200 447 MTSM Metro Realty Tbk. --U6---2 177 177 172 172 -5 200 34,900 2 44.075 177 J 200 172 T/B 500 448 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 63 65 59 60 -3 786,800 48,995,700 60 60.000 61 J 4,500 60 T/B 180,900 449 MYOH Samindo Resources Tbk. --U2---1 1,100 1,135 1,065 1,135 35 150,000 167,424,500 41 135.187 1,135 T/J 50,600 1,070 B 10,000 450 MYOR Mayora Indah Tbk. --M5KB-1 2,010 2,030 1,995 2,020 10 2,232,500 4,477,279,000 652 10,105.053 2,030 J 323,600 2,020 T/B 19,500 451 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 52 50 51 0 54,100 2,759,100 8 7.666 52 J 23,100 51 T/B 116,100 454 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 1,150 1,155 1,140 1,150 0 34,236,900 39,338,363,500 813 1,116.505 1,150 T/J 95,100 1,140 B 11,100 456 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 2,790 0 0 2,790 0 0 0 0 150.811 2,780 J 33,000 2,750 B 1,200 458 NICK Charnic Capital Tbk. --U9---2 308 0 0 308 0 0 0 0 154.000 306 J 11,100 274 B 60,700 459 NIKL Pelat Timah Nusantara Tbk. --U3---1 515 530 478 482 -33 7,234,100 3,560,589,400 1,473 148.308 484 J 10,400 482 T/B 84,500 460 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---2 145 143 140 143 -2 508,200 71,490,900 22 136.190 143 T/J 58,800 135 B 10,000 462 NISP Bank OCBC NISP Tbk. --U8---1 840 840 840 840 0 100 84,000 1 1,017.886 855 J 42,300 840 T/B 17,000 463 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 950 J 3,300 875 B 5,000 464 NRCA Nusa Raya Cipta Tbk. --U6---1 346 346 334 340 -6 160,100 54,665,000 60 40.000 344 J 50,100 342 B 1,000 465 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 63,657,500 0 B 0 466 NZIA Nusantara Almazia Tbk. --U6---1 474 500 474 480 6 1,600 764,600 6 218.182 470 J 1,100 454 B 300 467 OASA Protech Mitra Perkasa Tbk. --U7---2 362 386 370 384 22 8,000 3,068,000 6 202.105 408 J 1,000 384 T/B 1,100 468 OCAP Onix Capital Tbk. --U9---2 191 0 0 191 0 0 0 0 95.500 190 J 2,500 130 B 1,100 469 OKAS Ancora Indonesia Resources Tbk. --U9---2 110 115 100 109 -1 362,800 36,799,400 34 272.711 109 T/J 66,900 100 B 1,700 470 OMRE Indonesia Prima Property Tbk --U6---2 760 760 760 760 0 400 304,000 1 36.394 850 J 100 760 T/B 600 471 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 81 83 80 80 -1 272,400 21,988,600 39 59.259 81 J 4,300 80 T/B 46,900 472 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 500 25,000 5 98.922 50 T/J 5,704,800 0 B 0 473 PALM Provident Agro Tbk. --U1---2 192 190 190 190 -2 1,400 266,000 3 51.931 190 T/J 5,300 184 B 5,200 474 PAMG Bima Sakti Pertiwi Tbk. --U6---1 123 124 112 114 -9 5,203,300 610,882,400 1,163 114.000 115 J 20,000 114 T/B 2,314,000 475 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 95 91 86 87 -8 108,300 9,322,500 9 80.556 92 J 1,500 87 T/B 100 476 PANR Panorama Sentrawisata Tbk. --U9---1 278 278 274 274 -4 648,200 177,694,800 114 164.397 274 T/J 30,100 272 B 10,500 477 PANS Panin Sekuritas Tbk. --U8---1 1,280 1,325 1,280 1,280 0 300 388,500 3 930.909 1,325 J 1,300 1,280 T/B 1,300 478 PBID Panca Budi Idaman Tbk. --U3---1 975 995 990 990 15 600 594,500 2 116.471 985 J 900 970 B 300 479 PBRX Pan Brothers Tbk. --S4---1 356 380 346 356 0 376,600 134,548,400 228 630.088 356 T/J 200 352 B 50,200 480 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 755 700 700 10 2,100 1,500,500 3 58.333 760 J 10,400 650 B 1,000 481 PCAR Prima Cakrawala Abadi Tbk. --U5---2 242 260 248 260 18 1,600 399,000 8 173.333 254 J 100 230 B 500 482 PDES Destinasi Tirta Nusantara Tbk --U9---2 900 0 0 900 0 0 0 0 450.000 850 J 100 0 B 0 483 PEGE Panca Global Kapital Tbk. --U9---2 150 0 0 150 0 0 0 0 324.072 150 J 3,400 136 B 200 484 PEHA Phapros Tbk. --U5---2 950 960 930 960 10 28,700 26,870,000 29 80.134 960 T/J 1,300 930 B 5,100 485 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,525 1,480 1,505 10 66,759,400 100,439,772,500 5,721 501.667 1,510 J 706,800 1,505 T/B 119,800 486 PGJO Tourindo Guide Indonesia Tbk. --U----3 91 98 91 98 7 135,600 13,083,700 44 122.500 98 T/J 258,900 97 B 102,500 487 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 7,700 290 B 1,600 488 PICO Pelangi Indah Canindo Tbk --U3---2 900 935 710 890 -10 1,148,300 976,226,500 388 136.923 890 T/J 12,100 880 B 300 489 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 895 895 865 865 -30 1,100 975,500 4 168.780 885 J 44,000 860 B 200 490 PKPK Perdana Karya Perkasa Tbk --U2---2 53 57 50 50 -3 3,177,500 161,343,600 132 12.500 50 T/J 1,225,400 0 B 0 491 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 3,140 0 0 3,140 0 0 0 0 1,302.959 3,140 J 1,100 3,050 B 100 493 PMJS Putra Mandiri Jembar Tbk. --U9---2 131 135 125 131 0 2,639,800 342,424,300 172 104.800 132 J 46,600 131 T/B 179,600 494 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,175 1,110 1,125 -35 11,324,100 12,823,148,500 559 1,873.127 1,130 J 666,000 1,125 T/B 166,700 495 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 500 25,000 3 50.000 50 T/J 7,030,400 0 B 0 496 PNIN Paninvest Tbk. --U8---1 1,000 1,025 1,025 1,025 25 100 102,500 1 1,089.962 1,020 J 10,900 1,000 B 59,100 497 PNLF Panin Financial Tbk. --S8K--1 268 270 258 264 -4 19,360,600 5,098,617,000 676 285.344 266 J 1,038,400 264 T/B 13,000 498 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 248 B 1,100 499 POLA Pool Advista Finance Tbk. --U8---2 69 69 61 65 -4 614,000 39,301,300 133 48.148 65 T/J 40,700 62 B 100 500 POLI Pollux Investasi Internasional Tbk. --U6---2 1,280 1,300 1,200 1,200 -80 3,100 3,816,000 10 73.394 1,200 T/J 100 1,175 B 200 501 POLL Pollux Properti Indonesia Tbk. --U6---1 11,525 11,550 11,475 11,550 25 623,200 7,190,065,000 1,655 1,878.049 11,550 T/J 1,900 11,525 B 4,800 502 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,130 J 400 0 B 0 503 POLY Asia Pacific Fibers Tbk --U4---2 51 52 50 51 0 2,686,200 134,608,400 87 0.438 51 T/J 351,700 50 B 1,118,000 504 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 5,900 295,000 24 31.736 50 T/J 10,436,400 0 B 0 505 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 685 675 625 675 -10 1,400 895,000 3 126.168 665 J 600 515 B 100 506 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 3,000 150,000 1 33.333 50 T/J 12,465,000 0 B 0 507 POWR Cikarang Listrindo Tbk. --M7---2 820 825 805 815 -5 3,579,600 2,927,648,000 250 54.333 815 T/J 53,900 810 B 300 508 PPRE PP Presisi Tbk. --U7---1 208 212 197 200 -8 10,954,300 2,247,437,300 2,357 46.512 202 J 34,700 200 T/B 31,500 509 PPRO PP Properti Tbk. --U6K--1 52 53 52 52 0 27,547,900 1,439,388,500 758 112.432 53 J 20,513,500 52 T/B 13,083,900 510 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 0 0 140 0 0 0 0 78.816 140 J 50,000 100 B 1,400 511 PRDA Prodia Widyahusada Tbk. --U9---1 4,000 3,980 3,710 3,980 -20 2,400 9,499,000 5 61.231 3,980 T/J 60,200 3,800 B 5,000 512 PRIM Royal Prima Tbk. --U9---2 300 348 272 274 -26 7,900 2,231,000 20 54.800 284 J 600 274 T/B 3,400 513 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 226 212 220 -6 53,901,500 11,847,226,800 906 713.753 220 T/J 238,600 218 B 470,900 514 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 172 160 172 -8 66,300 11,328,000 5 17.200 172 T/J 45,200 152 B 1,200 515 PSGO Palma Serasih Tbk. --U1---2 136 133 127 127 -9 24,500 3,161,400 19 120.952 128 J 19,200 127 T/B 1,100 516 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 27,149,200 0 B 0 517 PSSI Pelita Samudera Shipping Tbk. --U7---1 161 165 161 164 3 137,300 22,414,100 18 121.481 164 T/J 40,100 161 B 177,700 518 PTBA Bukit Asam Tbk. --S2BXO1 2,280 2,300 2,250 2,280 0 11,677,000 26,555,559,000 1,980 1,982.609 2,280 T/J 734,500 2,270 B 138,900 519 PTIS Indo Straits Tbk. --U7---1 86 77 74 77 -9 5,200 400,100 4 8.105 105 J 3,600 81 B 5,100 520 PTPP PP (Persero) Tbk. --S6XXO1 1,415 1,425 1,340 1,350 -65 21,936,300 29,747,829,000 2,447 253.759 1,355 J 44,600 1,350 T/B 14,000 521 PTPW Pratama Widya Tbk. --U7---2 910 910 890 890 -20 294,800 263,952,500 77 136.923 900 J 24,400 890 T/B 47,900 522 PTRO Petrosea Tbk. --S2---1 1,500 1,510 1,485 1,490 -10 135,600 203,122,000 81 1,192.000 1,495 J 700 1,490 T/B 20,200 523 PTSN Sat Nusapersada Tbk --M4---1 244 248 230 244 0 81,300 19,475,400 47 126.207 244 T/J 150,200 242 B 6,900 524 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---1 292 292 290 290 -2 1,100 321,000 2 36.171 328 J 300 290 T/B 200 526 PURA Putra Rajawali Kencana Tbk. --U7---2 228 244 224 226 -2 33,069,000 7,793,990,400 9,908 215.238 228 J 117,600 226 T/B 277,300 527 PURE Trinitan Metals and Minerals Tbk. --U3---1 171 170 150 151 -20 5,752,800 908,546,700 747 50.333 152 J 10,000 151 T/B 110,900 528 PWON Pakuwon Jati Tbk. --S6B3O1 535 545 535 540 5 13,994,800 7,520,843,000 2,745 2,081.807 540 T/J 2,400,000 535 B 1,270,800 529 PYFA Pyridam Farma Tbk --U5---2 181 190 174 174 -7 104,300 18,155,800 6 170.521 188 J 100 172 B 5,800 530 PZZA Sarimelati Kencana Tbk. --U9---1 985 990 985 990 5 15,700 15,473,000 12 90.000 1,000 J 100 990 T/B 100 531 RAJA Rukun Raharja Tbk. --S7---1 130 147 120 132 2 13,357,800 1,844,948,600 2,391 453.421 132 T/J 135,900 131 B 78,900 532 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,020 1,025 1,000 1,005 -15 3,426,600 3,459,452,000 453 628.125 1,010 J 1,500 1,005 T/B 298,600 533 RANC Supra Boga Lestari Tbk. --U9---1 300 300 294 294 -6 1,064,200 317,758,600 14 58.800 298 J 600 292 B 10,000 534 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 64 64 60 61 -3 571,900 35,003,100 53 19.513 62 J 68,000 61 T/B 4,500 535 RDTX Roda Vivatex Tbk --U6---1 5,700 5,650 5,025 5,050 -650 9,500 50,637,500 7 266.043 5,475 J 100 5,050 T/B 10,800 536 REAL Repower Asia Indonesia Tbk. --U6---2 155 162 140 153 -2 67,380,000 10,203,095,500 9,888 153.000 153 T/J 626,300 152 B 1,000 537 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 0 0 185 0 0 0 0 85.384 175 J 100 122 B 900 538 RICY Ricky Putra Globalindo Tbk --U4---1 151 143 135 143 -8 110,900 14,978,900 21 22.712 143 T/J 1,300 135 B 20,000 539 RIGS Rig Tenders Indonesia Tbk. --U7---2 276 300 272 282 6 1,215,800 352,046,400 185 115.550 284 J 3,000 282 T/B 9,800 540 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---2 478 478 460 478 0 361,400 170,568,800 28 293.252 478 T/J 109,000 476 B 200 542 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 310 310 310 -2 1,000 310,000 1 2,425.665 310 T/J 1,800 282 B 3,000 543 RODA Pikko Land Development Tbk. --U6---2 52 54 51 52 0 1,308,700 68,134,800 47 83.027 53 J 233,200 52 T/B 69,500 544 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,280 1,300 0 191,500 248,896,500 13 509.804 1,300 T/J 1,400 1,295 B 300 545 RUIS Radiant Utama Interinsco Tbk. --U2---2 230 224 222 224 -6 300 66,800 3 89.600 224 T/J 100 220 B 50,100 546 SAFE Steady Safe Tbk --U7---2 189 198 189 192 3 218,700 41,686,100 53 19.330 197 J 2,000 181 B 1,000 547 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 220 190 200 0 72,700 14,204,600 12 250.000 200 T/J 8,300 190 B 800 548 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 4,200 710 B 1,100 549 SATU Kota Satu Properti Tbk. --U6---2 56 58 53 55 -1 201,700 10,993,700 12 47.009 55 T/J 19,900 53 B 100 550 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 9,100 9,150 9,150 9,150 50 1,500 13,725,000 1 5,903.226 9,150 T/J 500 8,825 B 100 552 SCMA Surya Citra Media Tbk. --S9XXO1 1,395 1,405 1,320 1,345 -50 15,486,800 20,906,704,000 2,151 608.451 1,350 J 52,300 1,345 T/B 8,625,100 553 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 0 200 10,000 2 27.536 50 T/J 3,743,500 0 B 0 555 SDPC Millennium Pharmacon International Tbk. --U9---1 92 98 82 94 2 1,024,400 94,303,000 65 62.747 93 J 2,000 91 B 2,500 556 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 800 800 800 40 5,000 4,000,000 1 894.805 800 T/J 25,800 780 B 100 557 SFAN Surya Fajar Capital Tbk. --U9---2 940 935 890 895 -45 106,900 97,445,000 38 476.064 895 T/J 16,200 890 B 1,400 558 SGRO Sampoerna Agro Tbk. --U1---1 2,390 0 0 2,390 0 0 0 0 102.137 2,400 J 34,100 2,330 B 1,000 559 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 158.001 3,290 J 100 3,050 B 200 560 SHIP Sillo Maritime Perdana Tbk. --M7---2 720 720 715 720 0 718,400 514,523,000 92 514.286 720 T/J 12,500 710 B 14,100 561 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,260 1,220 1,240 0 4,808,500 5,965,074,500 1,056 213.793 1,240 T/J 690,700 1,235 B 1,000 562 SILO Siloam International Hospitals Tbk. --M9K--1 6,725 6,800 6,725 6,750 25 401,400 2,714,577,500 175 76.662 6,750 T/J 160,900 6,725 B 800 563 SIMA Siwani Makmur Tbk --U9---2 50 50 50 50 0 1,000 50,000 10 6.368 50 T/J 11,206,700 0 B 0 564 SIMP Salim Ivomas Pratama Tbk. --M1---1 360 366 346 348 -12 6,522,100 2,306,459,000 446 31.636 350 J 164,500 348 T/B 195,800 565 SINI Singaraja Putra Tbk. --U3---2 1,190 1,360 1,140 1,150 -40 7,700 9,165,500 19 1,064.815 1,150 T/J 5,100 1,140 B 10,000 566 SIPD Sierad Produce Tbk. --U3---2 890 0 0 890 0 0 0 0 0.989 885 J 5,000 830 B 3,000 567 SKBM Sekar Bumi Tbk. --U5---2 400 0 0 400 0 0 0 0 347.826 390 J 26,000 0 B 0 568 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---2 500 505 498 500 0 233,500 116,768,400 22 71.429 505 J 10,000 500 T/B 129,900 570 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 55 55 50 50 -5 2,868,700 146,462,000 215 13.333 51 J 30,700 50 T/B 570,000 571 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,790 4,850 4,770 4,770 -20 25,900 124,535,000 36 4,147.826 4,770 T/J 500 4,700 B 900 572 SMAR Smart Tbk. --U1---2 3,740 3,700 3,690 3,690 -50 1,000 3,694,000 7 1,219.190 3,800 J 2,300 3,610 B 200 573 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 302 310 288 288 -14 10,388,700 3,083,972,600 1,370 51.429 290 J 35,400 288 T/B 228,200 574 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 995 990 990 -5 44,400 43,966,000 11 1,195.652 995 J 4,800 990 T/B 8,800 575 SMDM Suryamas Dutamakmur Tbk. --U6---2 107 119 102 107 0 10,600 1,168,500 69 13.557 107 T/J 2,800 103 B 10,000 576 SMDR Samudera Indonesia Tbk. --U7---1 204 204 202 204 0 61,500 12,427,200 14 818.685 204 T/J 157,200 202 B 20,600 577 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,400 11,350 10,950 11,175 -225 8,015,000 88,937,150,000 4,413 3,888.580 11,175 T/J 110,600 11,150 B 100 578 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 212 208 202 202 -10 611,500 125,104,200 25 104.663 204 J 50,300 202 T/B 188,500 579 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 0 580 SMMT Golden Eagle Energy Tbk. --U2---2 116 113 110 111 -5 10,300 1,163,200 3 259.686 110 J 70,100 95 B 101,500 581 SMRA Summarecon Agung Tbk. --S6K--1 870 875 815 850 -20 5,570,100 4,705,102,000 771 1,396.648 855 J 23,400 850 T/B 342,000 582 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 1,450 1,455 1,435 1,445 -5 2,312,800 3,338,108,500 878 3,859.612 1,445 T/J 3,700 1,440 B 2,700 584 SOCI Soechi Lines Tbk. --M7---1 133 138 129 129 -4 10,977,200 1,440,132,800 604 23.455 129 T/J 652,700 128 B 860,300 585 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,375 J 100 4,270 B 100 586 SOSS Shield On Service Tbk. --U9---2 390 398 294 304 -86 530,800 172,022,400 110 110.145 348 J 200 304 T/B 4,500 587 SOTS Satria Mega Kencana Tbk. --U9---2 290 0 0 290 0 0 0 0 175.758 258 J 300 220 B 1,000 588 SPMA Suparma Tbk. --U3---1 306 302 302 302 -4 14,400 4,348,800 7 135.377 304 J 20,000 302 T/B 3,500 589 SPTO Surya Pertiwi Tbk. --S9K--2 820 825 815 820 0 6,179,500 5,067,143,500 203 70.690 825 J 316,400 820 T/B 2,900,000 590 SQMI Wilton Makmur Indonesia Tbk. --U9---2 224 224 198 200 -24 18,367,300 3,759,272,600 2,191 113.651 202 J 62,000 200 T/B 74,000 591 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 240 258 240 258 18 40,600 9,745,800 6 275.344 248 J 3,500 214 B 1,000 592 SRIL Sri Rejeki Isman Tbk. --S4LKO1 214 218 210 210 -4 7,062,800 1,499,403,600 796 87.500 212 J 176,800 210 T/B 6,939,700 593 SRSN Indo Acidatama Tbk --U3---1 59 62 58 61 2 2,076,500 126,181,000 61 11.110 61 T/J 2,500 59 B 37,400 594 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,540 3,650 3,560 3,570 30 900 3,214,000 5 64.909 3,570 T/J 600 3,560 B 1,900 595 SSIA Surya Semesta Internusa Tbk. --S6K--1 690 695 680 685 -5 13,399,200 9,270,059,000 573 281.026 690 J 45,300 685 T/B 42,100 596 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 790 805 775 800 10 74,316,600 58,399,223,500 488 119.403 800 T/J 19,000 795 B 379,700 597 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 490 J 50,000 392 B 500 598 STAR Buana Artha Anugerah Tbk. --U4---1 159 158 152 158 -1 291,300 45,498,800 18 154.902 158 T/J 67,500 152 B 8,000 599 STTP Siantar Top Tbk. --U5---2 4,690 4,690 4,690 4,690 0 100 469,000 1 2,771.376 5,000 J 200 4,420 B 100 600 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 0 563,200 28,160,200 15 0.729 51 T/J 1,136,400 50 B 2,645,800 602 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 100 603 SURE Super Energy Tbk. --U2---2 3,010 3,000 3,000 3,000 -10 100 300,000 1 1,935.484 3,010 J 47,100 3,000 T/B 2,700 604 SWAT Sriwahana Adityakarta Tbk. --U3---2 87 90 87 87 0 448,000 39,403,400 76 54.375 88 J 12,300 87 T/B 52,400 605 TALF Tunas Alfin Tbk. --U3---2 268 270 268 270 2 400 107,400 2 68.354 268 J 2,100 204 B 500 606 TAMA Lancartama Sejati Tbk. --U6---2 462 570 360 376 -86 115,089,400 51,385,290,900 15,986 214.857 378 J 428,600 376 T/B 120,300 607 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 165 218 165 198 33 38,326,900 6,633,536,500 1,165 1,809.045 198 T/J 12,100 197 B 5,200 608 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 63,899,800 0 B 0 610 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,240 1,240 1,210 1,230 -10 18,801,500 23,081,258,000 1,326 303.704 1,230 T/J 159,800 1,225 B 281,300 611 TBLA Tunas Baru Lampung Tbk. --S5---1 790 800 765 770 -20 1,334,800 1,037,945,000 226 175.339 775 J 18,800 770 T/B 21,400 612 TBMS Tembaga Mulia Semanan Tbk. --U3---2 800 800 760 760 -40 1,100 868,000 5 107.801 835 J 300 760 T/B 1,700 613 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,800 J 6,000 8,525 B 100 614 TCPI Transcoal Pacific Tbk. --U7---2 6,525 6,625 6,050 6,450 -75 6,674,900 42,888,520,000 9,028 4,673.913 6,450 T/J 3,600 6,425 B 15,500 615 TDPM Tridomain Performance Materials Tbk. --U3K--1 198 200 198 198 0 124,000 24,572,100 16 86.842 198 T/J 891,600 190 B 2,000 616 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,795 1,790 1,795 0 277,700 497,371,500 120 163.927 1,795 T/J 45,200 1,790 B 47,600 617 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 191 204 190 197 6 125,884,500 24,986,707,700 6,247 63.548 198 J 103,400 197 T/B 3,197,900 618 TFAS Telefast Indonesia Tbk. --U9---2 130 130 120 120 -10 534,200 66,092,500 69 66.667 123 J 14,900 120 T/B 1,016,500 619 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 430 J 400 352 B 11,000 620 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,250 5,250 5,250 0 300 1,575,000 1 4,314.241 6,000 J 100 5,250 T/B 200 621 TGRA Terregra Asia Energy Tbk. --U7---1 104 106 102 103 -1 2,055,100 211,638,900 150 51.500 104 J 135,500 103 T/B 205,500 622 TIFA Tifa Finance Tbk. --U8---2 200 210 208 208 8 6,200 1,291,600 3 104.000 208 T/J 7,500 200 B 205,600 623 TINS Timah Tbk. --S2K--1 705 710 670 680 -25 13,752,500 9,451,381,500 1,498 347.476 680 T/J 451,300 675 B 151,300 624 TIRA Tira Austenite Tbk --U9---2 254 258 192 192 -62 300 64,200 2 86.171 258 J 12,400 192 T/B 13,100 625 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 50 51 -1 32,100 1,627,900 10 23.314 51 T/J 23,800 50 B 513,800 626 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,975 8,075 7,350 7,500 -475 1,517,900 11,611,292,500 1,707 463.712 7,500 T/J 100,800 7,475 B 5,200 627 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,820 3,830 3,710 3,730 -90 66,699,800 250,132,113,000 7,080 1,960.218 3,730 T/J 143,400 3,720 B 1,840,100 628 TMAS Temas Tbk. --M7---1 88 90 85 87 -1 2,537,200 219,745,500 165 200.101 88 J 124,800 87 T/B 59,400 629 TMPO Tempo Intimedia Tbk. --U9---2 155 188 157 172 17 2,800 463,400 8 59.751 170 J 600 120 B 2,500 630 TNCA Trimuda Nuansa Citra Tbk. --M7---2 262 266 250 264 2 600 153,400 5 176.000 264 T/J 200 252 B 4,800 631 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 346 346 346 0 20,000 6,920,000 1 73.014 346 T/J 30,000 332 B 1,000 632 TOPS Totalindo Eka Persada Tbk. --U6K--1 116 119 100 101 -15 38,771,600 4,087,284,600 3,937 162.560 102 J 149,800 101 T/B 187,300 633 TOTL Total Bangun Persada Tbk. --S6---1 408 412 408 408 0 736,700 301,026,800 54 146.643 412 J 42,400 408 T/B 1,009,300 634 TOTO Surya Toto Indonesia Tbk. --U3---2 254 256 250 252 -2 42,600 10,655,800 13 817.465 254 J 20,000 252 T/B 9,800 635 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 900 900 860 890 -10 64,689,100 57,424,573,500 19,136 4,239.508 890 T/J 1,385,900 885 B 513,100 636 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,025 9,150 9,000 9,025 0 4,624,200 41,978,355,000 1,169 2,087.115 9,075 J 25,000 9,025 T/B 700 637 TPMA Trans Power Marine Tbk. --U7---2 262 260 260 260 -2 700 182,000 3 113.043 260 T/J 31,300 250 B 200 638 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---1 130 140 128 130 0 8,200 1,085,600 7 131.002 138 J 270,900 128 B 270,900 641 TRIN Perintis Triniti Properti Tbk. --U6---2 234 274 230 242 8 42,227,100 10,547,367,200 4,457 121.000 244 J 96,100 242 T/B 54,700 642 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---2 296 296 294 294 -2 975,700 288,014,200 107 98.000 296 J 125,600 292 B 437,600 644 TRST Trias Sentosa Tbk. --U3---1 380 380 380 380 0 200 76,000 2 226.676 400 J 10,000 380 T/B 15,300 645 TRUK Guna Timur Raya Tbk. --S7---2 87 87 86 86 -1 40,900 3,533,700 14 37.391 87 J 21,800 86 T/B 96,800 646 TRUS Trust Finance Indonesia Tbk --U8---2 338 332 328 328 -10 200 66,000 2 385.882 318 J 5,300 254 B 400 647 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,375 1,345 1,350 0 58,700 79,287,000 32 240.831 1,350 T/J 3,900 1,345 B 5,900 648 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 2 89.610 3,450 T/J 31,400 3,390 B 100 649 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 990 1,010 0 1,715,100 1,731,954,500 22 2,244.444 1,010 T/J 1,699,800 1,005 B 299,900 650 UCID Uni-Charm Indonesia Tbk. --U4---1 1,730 1,735 1,620 1,630 -100 5,299,300 8,762,744,000 1,665 108.667 1,650 J 4,000 1,630 T/B 29,000 651 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,615 1,620 1,600 1,605 -10 77,600 124,771,000 82 3,111.913 1,615 J 9,300 1,605 T/B 12,400 652 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 0 0 3,160 0 0 0 0 117.034 3,160 J 100 3,010 B 100 653 UNIT Nusantara Inti Corpora Tbk --U4---2 171 177 177 177 6 100 17,700 1 4.394 170 J 400 162 B 1,000 654 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 92 94 90 92 0 57,700 5,275,500 37 4.369 92 T/J 2,800 91 B 1,200 655 UNTR United Tractors Tbk. --S9BXO1 17,700 17,975 17,225 17,625 -75 5,915,400 103,721,670,000 5,828 20,982.143 17,650 J 10,300 17,625 T/B 109,000 656 UNVR Unilever Indonesia Tbk. --M5BXO1 7,600 7,600 7,350 7,400 -200 13,678,700 101,558,927,500 6,311 189,452.125 7,425 J 64,900 7,400 T/B 800,200 657 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,895 1,895 1,885 1,890 -5 49,100 93,002,000 14 157.500 1,890 T/J 5,500 1,885 B 400 658 VICO Victoria Investama Tbk. --U8---1 112 110 83 109 -3 67,100 6,408,900 18 87.200 109 T/J 16,200 90 B 15,400 659 VINS Victoria Insurance Tbk. --U8---2 116 118 110 114 -2 162,300 18,504,500 47 108.571 114 T/J 100,000 103 B 1,000 660 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 110,096,300 5,504,815,000 54 16.667 50 T/J 16,137,500 0 B 0 661 VOKS Voksel Electric Tbk. --U4---1 320 320 308 316 -4 89,000 27,703,000 30 139.783 318 J 800 316 T/B 13,500 662 VRNA Verena Multi Finance Tbk. --U8---2 130 130 130 130 0 2,200 286,000 1 131.161 129 J 100 0 B 0 663 WAPO Wahana Pronatural Tbk. --U9---2 91 87 85 85 -6 200,000 17,210,000 5 48.571 96 J 10,000 85 T/B 10,000 664 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 274 280 270 270 -4 15,033,300 4,124,187,600 630 93.103 272 J 28,400 270 T/B 291,300 665 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 150 151 0 1,854,800 280,049,300 182 65.917 151 T/J 43,200 150 B 9,500 666 WICO Wicaksana Overseas International Tbk. --U9---2 448 0 0 448 0 0 0 0 23.158 448 J 100 444 B 100 667 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 142 136 139 1 496,200 68,817,700 73 21.385 140 J 11,200 139 T/B 50,000 668 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,965 1,970 1,925 1,945 -20 7,374,200 14,345,921,000 1,248 499.932 1,945 T/J 60,600 1,940 B 61,300 669 WINS Wintermar Offshore Marine Tbk. --U7---1 96 97 96 96 0 447,300 42,942,300 5 25.962 99 J 50,000 96 T/B 4,200 670 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 264 260 260 260 -4 1,600 416,000 5 39.417 260 T/J 900 258 B 11,000 671 WOOD Integra Indocabinet Tbk. --S5K--1 500 505 478 490 -10 16,799,400 8,254,083,100 1,345 188.462 490 T/J 1,410,800 484 B 77,900 672 WOWS Ginting Jaya Energi Tbk. --U2---2 117 128 111 112 -5 25,881,500 3,076,730,400 2,702 24.889 113 J 4,500 112 T/B 250,200 673 WSBP Waskita Beton Precast Tbk. --S3K--1 232 236 222 222 -10 34,557,300 7,950,201,200 1,813 45.306 226 J 150,600 222 T/B 8,801,900 674 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,140 1,150 1,100 1,100 -40 19,958,400 22,176,763,000 2,685 296.896 1,105 J 322,500 1,100 T/B 223,900 675 WTON Wijaya Karya Beton Tbk. --S3K--1 394 396 382 382 -12 2,879,900 1,115,932,800 455 64.746 384 J 7,000 382 T/B 311,000 676 YELO Yelooo Integra Datanet Tbk. --S9---2 55 57 54 54 -1 1,406,900 77,410,200 128 14.362 55 J 60,900 54 T/B 1,010,800 677 YPAS Yanaprima Hastapersada Tbk --U3---2 370 460 438 438 68 400 179,000 4 80.367 438 T/J 9,400 290 B 400 678 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 266 250 200 200 -66 88,000 17,616,400 18 94.884 200 T/J 3,300 0 B 0 679 ZBRA Zebra Nusantara Tbk --U9---2 55 55 50 54 -1 1,243,400 64,166,900 142 31.277 54 T/J 41,200 51 B 300 680 ZINC Kapuas Prima Coal Tbk. --U2---2 360 364 350 358 -2 31,672,700 11,414,744,000 872 1,276.247 358 T/J 600,600 356 B 141,100 681 ZONE Mega Perintis Tbk. --U4---2 484 488 476 486 2 433,300 208,816,800 95 163.087 486 T/J 9,100 484 B 7,800 Total 3,324,819,800 4,074,287,676,900 385,604 3,655,422,500 362,783,200 Jakarta, 13 February 2020 Trading Division