List of Securities Quotation: Date: Friday, 14 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 11,025 11,150 11,000 11,100 75 392,300 4,334,477,500 589 901.736 11,150 J 2,100 11,100 T/B 400 2 ABBA Mahaka Media Tbk. --U9---2 66 68 65 66 0 4,357,300 287,672,200 388 115.789 67 J 360,400 66 T/B 25,700 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 1,465 1,460 1,120 1,460 -5 400 482,000 2 38.933 1,460 T/J 600 1,280 B 300 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,610 1,655 1,590 1,645 35 20,446,100 33,588,665,500 2,837 2,006.098 1,650 J 138,100 1,645 T/B 490,300 6 ACST Acset Indonusa Tbk. --U6---1 750 750 690 750 0 55,400 41,281,500 13 31.496 750 T/J 494,600 745 B 100 7 ADES Akasha Wira International Tbk. --U5---2 910 910 910 910 0 3,000 2,730,000 1 47.273 910 T/J 6,900 900 B 2,000 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 925 935 910 925 0 4,804,900 4,430,969,500 926 726.442 930 J 36,400 925 T/B 313,100 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,200 10,200 9,975 10,000 -200 298,600 3,020,240,000 63 430.108 10,000 T/J 5,100 9,975 B 4,900 10 ADMG Polychem Indonesia Tbk --U3---1 135 146 131 132 -3 460,200 62,109,500 104 11.782 134 J 3,000 132 T/B 35,100 11 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,360 1,310 1,320 -30 29,880,000 39,769,657,000 3,776 120.000 1,325 J 664,100 1,320 T/B 139,600 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 434 466 432 466 32 266,400 115,131,600 18 423.636 466 T/J 30,800 432 B 16,300 13 AGII Aneka Gas Industri Tbk. --S3---1 575 590 575 575 0 14,900 8,601,500 16 52.273 590 J 1,700 575 T/B 12,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 142 144 141 142 0 1,416,800 201,345,200 158 231.996 143 J 755,000 142 T/B 89,500 15 AGRS Bank IBK Indonesia Tbk. --U8---2 155 161 141 161 6 5,500 780,800 5 146.364 160 J 5,000 155 B 100 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 53 55 52 53 0 127,600 6,712,300 28 199.827 53 T/J 17,000 52 B 20,900 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 100 5,000 1 75.893 50 T/J 1,736,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 400 0 0 400 0 0 0 0 52.764 400 J 1,000 340 B 3,300 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,050 3,050 2,940 3,040 -10 4,716,400 14,170,069,000 1,301 2,422.871 3,040 T/J 974,900 3,020 B 2,000 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 440 520 442 480 40 11,300 5,386,600 12 240.000 468 J 10,000 440 B 200 23 ALDO Alkindo Naratama Tbk. --U3---2 450 0 0 450 0 0 0 0 329.808 450 J 11,900 430 B 20,000 24 ALKA Alakasa Industrindo Tbk --U3---2 294 280 230 280 -14 400 97,400 4 47.138 270 J 100 262 B 100 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 300 0 0 300 0 0 0 0 46.154 300 J 800 258 B 5,000 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 400 400 0 5,000 2,000,000 1 199.844 384 J 5,000 300 B 300 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 290 J 49,600 282 B 100 28 AMAR Bank Amar Indonesia Tbk. --U8---2 370 380 364 368 -2 128,800 47,615,600 91 211.494 368 T/J 25,500 366 B 2,500 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,300 3,300 0 4,800 15,840,000 3 134.694 3,400 J 10,000 3,300 T/B 11,000 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 390 390 390 390 0 3,000 1,170,000 2 304.688 390 T/J 16,000 340 B 1,000 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,360 2,370 2,360 2,360 0 235,500 558,111,000 95 124.211 2,360 T/J 120,300 2,350 B 21,200 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 810 805 810 5 1,200 971,500 9 2,066.907 810 T/J 2,900 805 B 5,000 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 105,300 5,265,000 5 125.000 50 T/J 16,277,000 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 820 835 795 835 15 5,100 4,247,000 4 69.583 835 T/J 6,500 785 B 100 35 ANTM Aneka Tambang Tbk. --S2XXO1 680 690 665 675 -5 29,968,100 20,284,442,500 4,151 445.045 680 J 4,567,600 675 T/B 732,800 36 APEX Apexindo Pratama Duta Tbk. --U2---2 228 228 228 228 0 900 205,200 3 14.597 228 T/J 6,000 202 B 100 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 0 0 700 0 0 0 0 744.554 700 J 2,500 615 B 100 38 APII Arita Prima Indonesia Tbk. --U9---2 199 0 0 199 0 0 0 0 90.455 199 J 25,600 160 B 100 39 APLI Asiaplast Industries Tbk. --U3---1 156 0 0 156 0 0 0 0 130.000 150 J 25,000 132 B 10,000 40 APLN Agung Podomoro Land Tbk. --M6K--1 153 153 150 151 -2 5,267,400 794,430,000 311 41.370 152 J 162,100 151 T/B 3,100 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 20,100 615 B 1,100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,920 1,900 1,875 1,900 -20 729,000 1,367,815,000 451 805.085 1,900 T/J 19,900 1,815 B 2,500 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --S3---1 462 460 460 460 -2 200 92,000 1 3,126.487 460 T/J 110,800 446 B 2,500 47 ARTA Arthavest Tbk --U9---2 454 454 454 454 0 100 45,400 1 263.356 452 J 1,000 0 B 0 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 500 25,000 2 12.251 50 T/J 159,967,800 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,450 3,410 3,400 3,410 -40 47,900 162,885,000 22 2,583.333 3,430 J 600 3,410 T/B 400 50 ASBI Asuransi Bintang Tbk. --U8---2 256 0 0 256 0 0 0 0 194.337 256 J 500 202 B 2,000 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 8,100 995 B 800 52 ASGR Astra Graphia Tbk. --U9---1 990 950 930 935 -55 80,800 75,536,000 33 193.855 950 J 1,100 935 T/B 2,100 53 ASII Astra International Tbk. --S4BXO1 5,950 6,100 5,925 6,100 150 60,901,000 367,327,082,500 6,450 4,362.222 6,100 T/J 1,989,100 6,075 B 920,800 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 125 120 120 0 325,000 39,005,000 13 80.000 124 J 8,600 119 B 1,900 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,310 1,310 1,305 1,305 -5 27,400 35,799,500 9 2,416.667 1,305 T/J 6,600 1,300 B 7,100 56 ASRI Alam Sutera Realty Tbk. --S6---1 170 173 167 170 0 6,679,500 1,128,060,400 475 161.905 170 T/J 1,315,200 169 B 10,000 57 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 100 1,830 B 1,000 58 ASSA Adi Sarana Armada Tbk. --S7K--1 575 590 510 575 0 8,347,800 4,744,834,000 313 147.436 575 T/J 1,166,000 540 B 10,500 59 ATIC Anabatic Technologies Tbk. --U9---1 605 690 605 650 45 8,400 5,188,500 6 92.857 700 J 5,000 600 B 100 60 AUTO Astra Otoparts Tbk. --M4---1 1,155 1,155 1,135 1,145 -10 210,300 240,696,000 133 1,035.543 1,150 J 700 1,145 T/B 69,600 61 AYLS Agro Yasa Lestari Tbk. --U9---2 228 284 202 284 56 20,855,700 5,438,914,800 3,854 284.000 0 J 0 284 T/B 3,975,700 62 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 500 25,000 2 57.388 50 T/J 46,709,000 0 B 0 63 BACA Bank Capital Indonesia Tbk. --U8---2 310 280 280 280 -30 100 28,000 1 206.436 0 J 0 280 T/B 3,700 64 BAJA Saranacentral Bajatama Tbk. --U3---2 68 69 65 67 -1 244,300 16,253,400 55 26.800 67 T/J 196,900 66 B 28,700 65 BALI Bali Towerindo Sentra Tbk. --U7---2 895 990 950 975 80 6,000 5,862,500 7 1,218.750 975 T/J 2,200 820 B 100 66 BAPA Bekasi Asri Pemula Tbk. --U6---1 53 53 51 51 -2 20,300 1,035,900 9 34.000 52 J 1,900 51 T/B 2,200 67 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 39,800 1,990,000 7 33.333 50 T/J 61,399,400 0 B 0 68 BATA Sepatu Bata Tbk. --U4---1 600 615 590 615 15 36,900 21,881,500 7 7,976.654 615 T/J 24,200 595 B 100 69 BAYU Bayu Buana Tbk --U9---2 1,125 1,125 1,080 1,115 -10 4,800 5,200,500 4 137.534 1,115 T/J 100 1,085 B 100 70 BBCA Bank Central Asia Tbk. --S8B3O1 33,950 33,975 33,375 33,400 -550 29,405,700 991,164,577,500 7,537 19,085.714 33,400 T/J 2,013,600 33,375 B 136,500 71 BBHI Bank Harda Internasional Tbk. --U8---2 114 113 106 107 -7 30,300 3,242,500 5 85.600 109 J 5,000 106 B 3,800 72 BBKP Bank Bukopin Tbk. --S8---1 202 206 200 202 0 2,630,900 530,816,200 124 59.925 204 J 241,700 202 T/B 116,900 73 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,600 402 B 2,700 74 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,340 J 22,800 1,755 B 100 75 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,400 7,600 7,325 7,525 125 25,732,900 192,025,470,000 4,560 36.193 7,525 T/J 1,129,300 7,500 B 81,700 76 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,570 4,590 4,530 4,550 -20 127,004,900 578,921,964,000 5,799 5,200.000 4,560 J 6,914,600 4,550 T/B 16,612,200 77 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 888,700 0 B 0 78 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,750 1,770 1,730 1,765 15 14,021,400 24,605,267,000 1,775 230.217 1,770 J 327,800 1,765 T/B 707,500 79 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 294 294 294 0 400 117,600 1 299.328 292 J 12,700 272 B 1,100 80 BCAP MNC Kapital Indonesia Tbk. --S8---1 145 145 141 145 0 272,600 39,196,400 51 411.208 145 T/J 23,200 144 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 700 82 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 36,700 1,835,000 21 45.455 50 T/J 1,519,300 0 B 0 83 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,380 3,430 3,380 3,400 20 1,049,500 3,575,270,000 296 1.920 3,410 J 10,000 3,390 B 63,900 84 BEEF Estika Tata Tiara Tbk. --S1---2 366 366 358 364 -2 454,800 164,058,800 126 107.059 364 T/J 32,300 362 B 100 85 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,200 60,000 2 217.306 50 T/J 364,406,100 0 B 0 86 BELL Trisula Textile Industries Tbk. --U4---2 550 0 0 550 0 0 0 0 366.667 550 J 57,300 545 B 31,200 87 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 159 160 155 156 -3 9,892,100 1,559,473,100 3,525 91.765 156 T/J 123,300 155 B 603,000 88 BFIN BFI Finance Indonesia Tbk. --S8---2 525 530 525 525 0 36,700 19,336,500 54 2,690.376 530 J 3,500 525 T/B 4,500 89 BGTG Bank Ganesha Tbk. --U8---2 50 52 50 51 1 2,136,300 108,264,500 70 49.515 51 T/J 584,400 50 B 2,941,100 90 BHIT MNC Investama Tbk. --S9---1 63 63 61 63 0 6,616,700 408,380,000 985 184.237 63 T/J 3,851,600 62 B 253,800 91 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 187 J 1,200 166 B 500 92 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 283,300 0 B 0 93 BINA Bank Ina Perdana Tbk. --U8---1 860 900 860 890 30 102,000 88,747,500 19 502.836 890 T/J 41,300 865 B 4,600 94 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 600,200 30,010,000 10 35.714 50 T/J 54,913,100 0 B 0 95 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,590,900 0 B 0 96 BIRD Blue Bird Tbk. --S7---1 2,490 2,490 2,300 2,410 -80 2,450,900 5,871,879,000 774 37.077 2,410 T/J 119,900 2,390 B 1,500 97 BISI BISI International Tbk. --U1---1 985 985 970 985 0 21,200 20,766,500 34 492.500 985 T/J 231,400 970 B 1,000 98 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 985 1,000 980 1,000 15 3,680,200 3,643,678,500 760 166.667 1,000 T/J 343,600 995 B 63,600 99 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 1,738,400 1,105,245,500 455 147.674 640 J 937,200 635 T/B 312,100 100 BKDP Bukit Darmo Property Tbk --U6---2 56 54 53 54 -2 12,000 641,000 3 45.000 57 J 5,700 54 T/B 4,600 101 BKSL Sentul City Tbk. --S6K--1 53 54 52 52 -1 55,760,300 2,911,429,200 638 3.593 52 T/J 8,185,800 51 B 28,913,500 102 BKSW Bank QNB Indonesia Tbk. --U8---2 155 159 152 159 4 3,500 538,400 14 364.846 158 J 9,500 157 B 100 103 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 314,940,300 0 B 0 104 BLTZ Graha Layar Prima Tbk. --U9---2 3,180 0 0 3,180 0 0 0 0 212.000 3,780 J 100 3,250 B 2,400 105 BLUE Berkah Prima Perkasa Tbk. --U9---2 535 540 520 535 0 195,800 103,428,500 176 411.538 535 T/J 12,600 530 B 1,700 106 BMAS Bank Maspion Indonesia Tbk. --U8---2 222 220 220 220 -2 200 44,000 1 68.750 240 J 100 222 B 2,400 107 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,850 7,850 7,750 7,825 -25 20,672,600 161,291,517,500 3,856 2,357.872 7,825 T/J 2,821,100 7,800 B 144,300 108 BMSR Bintang Mitra Semestaraya Tbk --U9---1 84 85 80 80 -4 369,800 29,745,900 21 16.000 83 J 213,500 80 T/B 24,100 109 BMTR Global Mediacom Tbk. --S9K--1 340 344 336 338 -2 4,721,600 1,600,626,200 1,534 275.110 340 J 738,700 338 T/B 608,300 110 BNBA Bank Bumi Arta Tbk. --U8---1 316 316 310 316 0 67,900 21,377,600 24 197.500 314 J 9,900 312 B 10,000 111 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 63,738,500 0 B 0 112 BNGA Bank CIMB Niaga Tbk. --M8K--1 805 820 800 815 10 2,471,700 2,007,216,000 316 6.018 815 T/J 7,600 810 B 64,400 113 BNII Bank Maybank Indonesia Tbk. --M8---1 196 197 193 195 -1 639,800 124,461,800 148 2.323 196 J 100,000 195 T/B 16,200 114 BNLI Bank Permata Tbk. --M8K--1 1,205 1,220 1,195 1,205 0 11,021,400 13,286,013,500 759 13.120 1,210 J 324,700 1,205 T/B 481,400 115 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 1,570 1,580 0 1,533,800 2,420,106,500 167 1,533.981 1,585 J 107,200 1,570 B 101,500 116 BOLA Bali Bintang Sejahtera Tbk. --U9---2 250 246 222 222 -28 43,000 9,957,600 46 126.857 242 J 2,200 216 B 1,500 117 BOLT Garuda Metalindo Tbk. --U4---2 800 805 800 805 5 114,000 91,652,000 121 146.364 805 T/J 6,100 800 B 300 118 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 125 123 114 119 -6 698,400 81,935,000 195 29.750 120 J 79,200 119 T/B 17,900 119 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 9,000 B 500 121 BPTR Batavia Prosperindo Trans Tbk. --M7---1 92 93 93 93 1 200 18,600 1 93.000 91 J 9,600 81 B 10,000 122 BRAM Indo Kordsa Tbk. --U4---1 5,200 5,025 4,800 4,960 -240 400 1,978,500 4 193.037 5,750 J 200 4,950 B 100 123 BRIS Bank BRIsyariah Tbk. --M8---1 306 306 298 302 -4 4,453,500 1,337,294,400 673 59.216 302 T/J 312,700 300 B 90,100 124 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 185,800 9,290,000 13 7.874 50 T/J 27,484,100 0 B 0 125 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,045 J 10,300 925 B 2,200 126 BRPT Barito Pacific Tbk. --S3XXO1 1,225 1,230 1,195 1,200 -25 45,470,200 54,678,533,000 3,776 469.245 1,205 J 33,900 1,200 T/B 1,300 127 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,120 1,060 1,065 -35 11,195,200 12,193,190,000 2,228 208.617 1,070 J 100 1,065 T/B 681,200 128 BSIM Bank Sinarmas Tbk. --U8---1 520 520 500 520 0 13,200 6,848,000 9 354.661 520 T/J 14,000 500 B 1,200 129 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,890 1,840 1,840 -30 1,800 3,365,000 6 94.359 1,840 T/J 100 1,800 B 200 130 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 50 50 50 0 5,000 250,000 1 383.083 50 T/J 40,322,400 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---2 198 198 198 198 0 100 19,800 1 661.256 197 J 2,500 181 B 3,000 134 BTPN Bank BTPN Tbk. --U8---1 2,880 2,930 2,770 2,930 50 8,400 23,524,000 7 567.212 2,930 T/J 5,500 2,800 B 17,200 135 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,450 4,460 4,330 4,390 -60 6,868,100 30,239,839,000 3,170 450.256 4,400 J 117,900 4,390 T/B 3,600 136 BUDI Budi Starch & Sweetener Tbk. --U5---1 97 99 98 98 1 216,200 21,387,600 7 53.114 99 J 10,000 98 T/B 183,800 137 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 1,400 1,370 1,400 30 500 693,500 3 237.288 1,400 T/J 3,800 1,150 B 1,000 138 BULL Buana Lintas Lautan Tbk. --S7---1 158 162 159 162 4 34,358,300 5,544,583,100 173 15.842 162 T/J 266,100 161 B 100 139 BUMI Bumi Resources Tbk. --U2---2 52 52 51 51 -1 41,576,000 2,131,332,500 435 2.960 52 J 26,419,700 51 T/B 151,420,900 140 BUVA Bukit Uluwatu Villa Tbk. --U9---2 86 85 80 82 -4 523,500 43,102,200 49 63.077 82 T/J 50,000 79 B 30,000 141 BVIC Bank Victoria International Tbk. --U8---1 63 65 61 63 0 52,000 3,220,700 20 59.573 63 T/J 70,400 62 B 30,000 142 BWPT Eagle High Plantations Tbk. --U1---1 110 111 104 110 0 41,956,400 4,526,743,400 1,138 24.058 111 J 451,300 110 T/B 505,800 143 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 3,600 12,175 B 100 144 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 56 56 54 55 -1 412,700 22,447,200 85 32.738 55 T/J 142,700 54 B 805,600 145 CAMP Campina Ice Cream Industry Tbk. --U5---1 306 306 298 300 -6 751,000 226,836,800 127 90.909 300 T/J 5,000 298 B 100 146 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 89 84 85 0 7,055,000 601,423,100 414 48.571 85 T/J 308,200 84 B 30,400 148 CASA Capital Financial Indonesia Tbk. --U8---2 412 412 392 412 0 120,100 49,479,200 4 752.690 412 T/J 87,000 386 B 100 149 CASS Cardig Aero Services Tbk. --U7---2 595 595 555 555 -40 300 174,500 2 138.750 555 T/J 100 484 B 100 150 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 254 254 252 254 0 218,200 54,995,600 42 101.600 254 T/J 62,700 252 B 16,400 151 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,545 1,525 1,530 -20 1,400 2,144,000 7 316.116 1,550 J 23,500 1,530 T/B 100 152 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 73 75 73 75 2 1,763,500 129,820,500 133 480.000 75 T/J 371,300 74 B 100 153 CFIN Clipan Finance Indonesia Tbk. --U8---1 248 250 246 246 -2 642,100 158,379,000 29 19.250 250 J 800 246 T/B 679,900 154 CINT Chitose Internasional Tbk. --U5---2 276 276 268 274 -2 60,400 16,437,800 10 83.030 276 J 1,600 266 B 9,900 155 CITA Cita Mineral Investindo Tbk. XRU2---2 1,865 2,000 1,775 2,000 135 3,400 6,555,000 14 7,257.421 2,000 T/J 83,600 1,815 B 500 156 CITY Natura City Developments Tbk. --U6---1 67 69 65 68 1 5,500 359,400 5 56.667 68 T/J 17,300 67 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 2,950 2,980 2,840 2,950 0 46,300 136,622,000 55 1,638.889 2,840 J 100 2,800 B 600 159 CLEO Sariguna Primatirta Tbk. --M5K--1 480 482 476 480 0 4,210,900 2,018,481,000 369 2,086.957 480 T/J 152,900 478 B 132,100 160 CLPI Colorpak Indonesia Tbk. --U9---2 725 725 720 720 -5 16,000 11,599,500 7 360.000 725 J 4,500 720 T/B 6,700 161 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,765 1,750 1,765 15 1,200 2,116,500 3 168.890 1,820 J 600 1,765 T/B 19,000 162 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 0 100 5,000 1 3.288 50 T/J 116,926,200 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---2 320 328 328 328 8 100 32,800 1 596.364 320 J 100 248 B 500 166 COCO Wahana Interfood Nusantara Tbk. --U5---2 840 840 775 840 0 28,900 23,498,500 18 424.242 850 J 7,500 830 B 100 167 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 4,008,800 0 B 0 168 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,150 6,550 6,100 6,475 325 4,110,600 26,396,900,000 2,299 29,489.457 6,475 T/J 294,900 6,450 B 101,200 169 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,100 55,000 2 40.000 50 T/J 10,738,800 0 B 0 170 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 20,000 1,000,000 1 45.455 50 T/J 167,773,500 0 B 0 171 CSAP Catur Sentosa Adiprana Tbk. --U9---1 420 446 440 440 20 593,500 263,496,800 10 222.037 440 T/J 1,800,000 422 B 100,000 172 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 74 75 70 74 0 92,000 6,644,000 21 24.667 74 T/J 260,700 70 B 20,800 173 CSRA Cisadane Sawit Raya Tbk. --U1---2 565 640 570 640 75 8,407,400 5,033,013,000 1,169 512.000 645 J 75,100 640 T/B 26,000 174 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 175 CTRA Ciputra Development Tbk. --S6XXO1 885 885 865 880 -5 5,490,500 4,823,719,000 657 197.027 880 T/J 1,376,300 875 B 2,254,200 176 CTTH Citatah Tbk. --U2---2 56 56 55 55 -1 18,000 1,004,900 5 2.316 55 T/J 16,900 54 B 3,100 177 DADA Diamond Citra Propertindo Tbk. --U6---2 102 173 162 173 71 48,085,200 8,312,863,000 1,333 169.608 0 J 0 173 T/B 473,800 178 DART Duta Anggada Realty Tbk. --U6---1 270 258 250 256 -14 8,500 2,175,600 3 47.325 276 J 10,000 258 B 4,000 179 DAYA Duta Intidaya Tbk. --U9---2 282 0 0 282 0 0 0 0 157.454 290 J 1,000 262 B 100 180 DEAL Dewata Freightinternational Tbk. --U7---2 101 103 84 95 -6 16,720,900 1,531,861,300 1,814 63.333 95 T/J 8,100 94 B 10,000 181 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,800 1,750 1,800 0 126,500 225,169,500 102 3,612.862 1,805 J 700 1,785 B 400 182 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 103,464,400 0 B 0 183 DFAM Dafam Property Indonesia Tbk. --U9---2 392 396 380 396 4 4,457,000 1,734,313,800 773 344.348 398 J 46,700 396 T/B 200 184 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 13,087,400 0 B 0 185 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 1,700 1,700 5 1,200 2,040,000 1 850.000 1,700 T/J 2,200 1,695 B 1,100 186 DILD Intiland Development Tbk. --U6---1 280 284 278 280 0 363,100 101,984,200 57 48.792 280 T/J 346,200 278 B 28,500 187 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,260 2,320 2,200 2,270 10 7,700 17,553,000 10 76.949 2,270 T/J 300 2,230 B 1,500 188 DKFT Central Omega Resources Tbk. --S2---2 118 120 114 114 -4 3,364,100 390,007,800 326 292.833 115 J 22,000 114 T/B 241,100 189 DLTA Delta Djakarta Tbk. --U5---1 6,300 6,350 6,300 6,300 0 6,700 42,222,500 8 37,659.155 6,300 T/J 3,300 6,200 B 5,000 190 DMAS Puradelta Lestari Tbk. --M6K--1 284 288 280 282 -2 12,116,800 3,432,814,600 723 134.286 282 T/J 288,200 280 B 3,557,900 191 DMMX Digital Mediatama Maxima Tbk. --U9---2 186 195 184 188 2 380,100 71,152,800 48 81.739 188 T/J 84,200 185 B 300 192 DMND Diamond Food Indonesia Tbk. --U5---1 920 950 915 925 5 52,800 48,613,500 61 101.093 930 J 1,600 920 B 26,800 193 DNAR Bank Oke Indonesia Tbk. --U8---1 135 165 165 165 30 100 16,500 1 150.000 0 J 0 165 T/B 11,000 194 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 1,000 3,200,000 1 2,810.987 3,200 T/J 14,000 2,960 B 500 195 DOID Delta Dunia Makmur Tbk. --S2---1 212 218 210 212 0 1,920,000 407,869,800 237 287.014 214 J 581,900 212 T/B 121,100 196 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 280 J 200 252 B 200 197 DPUM Dua Putra Utama Makmur Tbk. --U9---1 87 86 86 86 -1 900 77,400 3 15.636 98 J 5,200 85 B 1,010,300 198 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 98 96 98 0 123,700 12,055,600 17 55.774 98 T/J 176,200 96 B 400 199 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 434 432 432 0 364,600 157,763,400 26 116.757 432 T/J 17,300 430 B 29,700 200 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,450 J 5,500 12,500 B 100 201 DUCK Jaya Bersama Indo Tbk. --U9---1 1,180 1,200 1,180 1,200 20 52,200 61,635,500 12 237.624 1,200 T/J 584,900 1,180 B 20,500 202 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 100 203 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 0 0 2,210 0 0 0 0 813.482 2,260 J 200 2,170 B 12,500 204 DWGL Dwi Guna Laksana Tbk. --U9---2 169 199 164 199 30 110,100 21,814,300 33 132.667 191 J 5,300 168 B 6,500 205 DYAN Dyandra Media International Tbk. --S9---1 64 67 63 63 -1 447,100 28,558,000 88 18.000 65 J 72,700 63 T/B 96,700 206 EAST Eastparc Hotel Tbk. --S9---2 91 93 90 90 -1 4,142,100 376,191,800 146 67.669 91 J 123,900 90 T/B 16,200 207 ECII Electronic City Indonesia Tbk. --U9---2 1,005 0 0 1,005 0 0 0 0 24.815 1,005 J 100,000 780 B 4,800 208 EKAD Ekadharma International Tbk. --U3---1 1,075 1,070 1,055 1,070 -5 26,800 28,513,500 68 2,716.288 1,075 J 400 1,070 T/B 100 209 ELSA Elnusa Tbk. --S2K--1 250 252 246 248 -2 16,668,200 4,138,588,000 801 62.000 248 T/J 5,076,700 246 B 2,042,600 210 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,700 185,000 3 10.308 50 T/J 700,088,800 0 B 0 211 EMDE Megapolitan Developments Tbk. --U6---2 206 204 204 204 -2 20,000 4,080,000 2 81.600 204 T/J 25,000 190 B 4,000 212 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 0 0 5,500 0 0 0 0 763.889 5,350 J 5,200 5,250 B 200 213 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,035,300 51,765,000 14 4.169 50 T/J 12,824,600 0 B 0 214 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 215 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,000 J 500 1,705 B 100 216 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,805 1,825 1,755 1,760 -45 14,527,300 26,023,238,500 3,870 176.000 1,765 J 1,900 1,760 T/B 48,800 217 ERTX Eratex Djaja Tbk. --U4---2 138 138 111 111 -27 3,700 438,400 8 47.111 138 J 7,500 111 T/B 100 218 ESIP Sinergi Inti Plastindo Tbk. --U3---2 156 169 150 156 0 243,000 37,739,200 171 95.706 159 J 55,900 156 T/B 44,800 219 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 240 230 236 -4 1,130,800 264,167,800 96 439.389 238 J 25,200 234 B 100 220 ESTI Ever Shine Tex Tbk. --U4---1 50 51 50 50 0 62,200 3,110,100 5 20.080 51 J 100 50 T/B 142,200 221 ETWA Eterindo Wahanatama Tbk --U3---1 57 56 54 54 -3 198,500 10,726,400 32 4.447 55 J 49,000 54 T/B 47,700 222 EXCL XL Axiata Tbk. --S7BXO1 2,710 2,700 2,550 2,620 -90 25,077,200 65,664,860,000 3,309 132.967 2,630 J 135,800 2,620 T/B 369,400 223 FAST Fast Food Indonesia Tbk. SSU9---2 1,170 1,200 1,130 1,175 5 32,500 38,008,500 78 3,695.782 1,210 J 100 1,175 T/B 5,400 224 FASW Fajar Surya Wisesa Tbk. --U3---1 7,200 7,150 7,150 7,150 -50 200 1,430,000 2 1,638.555 7,150 T/J 800 7,050 B 100 225 FILM MD Pictures Tbk. --U9---1 220 230 212 216 -4 9,868,100 2,178,421,800 795 102.857 216 T/J 143,800 214 B 681,800 226 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 227 FIRE Alfa Energi Investama Tbk. --U2---2 143 150 130 134 -9 3,404,000 468,685,300 862 26.800 136 J 50,600 134 T/B 145,900 228 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,810 J 100 2,150 B 500 229 FITT Hotel Fitra International Tbk. --U9---2 68 86 68 79 11 893,400 71,827,500 142 77.451 79 T/J 131,100 76 B 100 230 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 490 J 500 362 B 1,100 231 FOOD Sentra Food Indonesia Tbk. --S5---2 99 99 97 97 -2 26,700 2,627,200 12 71.852 97 T/J 14,000 96 B 10,100 232 FORU Fortune Indonesia Tbk --U9---2 107 0 0 107 0 0 0 0 82.308 104 J 400 81 B 2,200 233 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 12,806,200 0 B 0 234 FPNI Lotte Chemical Titan Tbk. --U3---2 79 83 78 78 -1 1,428,700 112,540,100 163 23.659 78 T/J 19,400 77 B 15,700 235 FREN Smartfren Telecom Tbk. --U7---1 112 113 105 106 -6 64,505,900 6,943,169,700 3,623 5.889 107 J 987,900 106 T/B 1,280,600 236 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 103 105 0 49,100 5,057,800 10 95.455 105 T/J 18,600 103 B 30,500 237 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 1,522,100 0 B 0 238 GDST Gunawan Dianjaya Steel Tbk. --U3---2 70 72 69 69 -1 276,400 19,228,100 49 43.125 70 J 5,100 69 T/B 92,000 239 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 1,950 J 100 1,715 B 600 240 GEMA Gema Grahasarana Tbk. --U9---2 370 0 0 370 0 0 0 0 822.222 360 J 10,000 330 B 5,000 241 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 242 GGRM Gudang Garam Tbk. --M5B3O1 55,200 55,525 54,050 54,575 -625 1,105,900 60,662,407,500 2,831 2,129.756 54,650 J 1,000 54,575 T/B 1,200 243 GGRP Gunung Raja Paksi Tbk. --U3---2 440 468 420 420 -20 1,700 759,800 11 50.000 466 J 21,000 420 T/B 7,300 244 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 119.658 1,380 J 2,700 1,250 B 10,000 245 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 356 360 348 348 -8 7,787,100 2,730,532,600 1,128 46.780 350 J 70,900 348 T/B 315,300 246 GJTL Gajah Tunggal Tbk. --S4---1 466 466 450 456 -10 1,206,200 547,732,200 241 89.524 458 J 40,000 456 T/B 19,200 247 GLOB Global Teleshop Tbk. --U9---2 358 370 274 274 -84 1,500 430,200 3 23.826 364 J 2,600 274 T/B 125,900 248 GLVA Galva Technologies Tbk. --U9---2 248 258 242 258 10 140,500 34,964,800 37 114.159 248 J 100 244 B 100 249 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 103 103 93 99 -4 4,095,600 409,230,100 433 24.750 100 J 211,100 99 T/B 146,900 250 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,000 17,000 17,000 17,000 2,000 500 8,500,000 3 2,956.522 17,000 T/J 200 12,075 B 100 251 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 0 0 220 0 0 0 0 130.178 236 J 900 220 B 110,000 252 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 253 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,310 1,315 1,305 1,310 0 250,600 328,580,000 80 101.946 1,310 T/J 62,600 1,305 B 5,200 254 GPRA Perdana Gapuraprima Tbk. --U6---1 51 61 51 54 3 10,817,900 581,291,700 201 23.293 54 T/J 28,700 53 B 300,000 255 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 256 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 114 J 300 88 B 5,000 257 GTBO Garda Tujuh Buana Tbk --U2---2 109 124 95 124 15 18,600 1,775,300 5 107.826 124 T/J 4,000 120 B 1,000 258 GWSA Greenwood Sejahtera Tbk. --U6---1 132 140 133 140 8 33,700 4,716,600 3 56.000 143 J 200 133 B 11,000 259 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 1 26.579 50 T/J 4,803,700 0 B 0 260 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,822,500 0 B 0 261 HDFA Radana Bhaskara Finance Tbk. --U8---1 145 147 140 145 0 19,400 2,777,400 10 81.573 150 J 72,000 145 T/B 27,900 262 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 595 550 570 -35 191,500 110,550,500 28 108.571 570 T/J 7,800 550 B 57,400 263 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 264 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,490 3,330 3,400 50 100,100 342,036,000 85 91.892 3,400 T/J 296,100 3,330 B 1,300 265 HELI Jaya Trishindo Tbk. --U7---2 170 172 171 172 2 700 119,900 3 156.364 175 J 100 170 B 10,000 266 HERO Hero Supermarket Tbk. --U9---1 890 995 890 890 0 163,900 146,032,500 18 1,857.727 900 J 100 890 T/B 126,900 267 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,200 3,140 3,170 -10 52,400 166,044,000 46 970.428 3,200 J 200 3,150 B 4,000 268 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 1,200 690,000 1 884.615 575 T/J 4,800 452 B 100 269 HKMU HK Metals Utama Tbk. --U9---1 150 156 146 156 6 508,100 77,058,100 112 67.826 156 T/J 48,800 150 B 8,000 270 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,980 1,995 1,960 1,970 -10 17,354,000 34,235,007,000 2,613 9,834.265 1,975 J 266,400 1,970 T/B 157,600 271 HOKI Buyung Poetra Sembada Tbk. --U5K--1 960 960 925 940 -20 18,944,500 17,863,566,500 640 303.226 940 T/J 790,500 935 B 107,400 272 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 273 HOTL Saraswati Griya Lestari Tbk. --U9---1 102 105 95 105 3 114,000 11,665,100 42 56.757 106 J 100 98 B 200 274 HRME Menteng Heritage Realty Tbk. --U9---2 985 990 910 925 -60 54,718,300 51,268,512,000 393 880.952 925 T/J 23,900 920 B 50,100 275 HRTA Hartadinata Abadi Tbk. --S5---1 248 252 244 250 2 1,196,400 294,467,000 75 83.333 250 T/J 10,600 248 B 25,000 276 HRUM Harum Energy Tbk. --M2K--1 1,150 1,150 1,090 1,145 -5 586,400 662,159,000 164 22.019 1,150 J 41,600 1,145 T/B 20,300 277 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 31,600 1,580,000 4 38.462 50 T/J 37,565,700 0 B 0 278 IBFN Intan Baruprana Finance Tbk. --U8---2 370 400 370 388 18 30,200 11,540,800 16 27.430 380 J 20,000 342 B 200 279 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 200 280 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,800 10,850 10,750 10,775 -25 5,096,600 54,966,482,500 2,516 399.444 10,800 J 5,300 10,775 T/B 100,800 281 ICON Island Concepts Indonesia Tbk. --U9---2 70 71 70 70 0 9,500 667,500 4 134.367 71 J 1,000 70 T/B 1,004,000 282 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 304 B 300 283 IFII Indonesia Fibreboard Industry Tbk. --U3---1 170 173 161 164 -6 331,700 54,630,600 73 156.190 166 J 5,200 164 T/B 3,000 284 IFSH Ifishdeco Tbk. --U2---2 470 470 470 470 0 200 94,000 1 106.818 460 J 700 380 B 2,100 285 IGAR Champion Pacific Indonesia Tbk. --U3---1 280 300 284 300 20 4,000 1,164,400 9 196.078 300 T/J 35,100 282 B 100,400 286 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 287 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 600 30,000 6 14.286 50 T/J 4,934,000 0 B 0 288 IKAN Era Mandiri Cemerlang Tbk. --U5---2 254 280 220 236 -18 5,866,700 1,426,047,600 1,224 196.667 240 J 12,900 236 T/B 21,800 289 IKBI Sumi Indo Kabel Tbk. --U4---2 260 260 260 260 0 300 78,000 1 23.579 276 J 600 240 B 800 290 IMAS Indomobil Sukses Internasional Tbk. --M4---1 865 910 835 840 -25 2,302,400 2,021,348,500 1,122 112.770 845 J 12,200 840 T/B 19,900 291 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 246 240 240 -6 122,000 29,356,600 37 48.000 244 J 75,000 240 T/B 100 292 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,100 1,100 0 276,700 304,370,000 48 289.474 1,100 T/J 40,200 1,090 B 12,700 293 INAF Indofarma (Persero) Tbk. --U5---1 680 715 650 675 -5 4,253,400 2,932,646,500 1,531 270.000 680 J 7,100 675 T/B 161,300 294 INAI Indal Aluminium Industry Tbk. --U3---2 398 406 380 390 -8 36,100 13,958,200 29 142.387 390 T/J 16,200 388 B 2,000 295 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,642,100 0 B 0 296 INCI Intanwijaya Internasional Tbk --U3---1 386 398 384 398 12 5,600 2,152,200 5 43.046 398 T/J 5,000 384 B 300 297 INCO Vale Indonesia Tbk. --S2XXO1 3,180 3,200 3,120 3,130 -50 1,566,400 4,925,541,000 848 1,277.551 3,140 J 5,800 3,130 T/B 123,200 298 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,000 7,200 7,025 7,150 150 4,838,500 34,549,445,000 2,921 1,223.917 7,175 J 29,200 7,150 T/B 79,900 299 INDO Royalindo Investa Wijaya Tbk. --U6---2 130 130 110 114 -16 1,176,700 133,860,100 580 103.636 115 J 20,000 114 T/B 13,200 300 INDR Indo-Rama Synthetics Tbk. --U4---1 2,250 2,250 2,150 2,180 -70 2,600 5,686,000 8 293.607 2,250 J 1,400 2,180 T/B 200 301 INDS Indospring Tbk. --M4---1 1,910 2,000 1,880 1,900 -10 14,800 28,264,000 25 178.125 1,960 J 1,200 1,900 T/B 15,500 302 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 80,600 4,030,000 5 4.000 51 J 100 50 T/B 77,400 303 INDY Indika Energy Tbk. --S2K--1 820 830 795 805 -15 3,449,300 2,786,097,500 971 27.288 810 J 3,100 805 T/B 263,000 304 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,275 5,975 6,200 100 3,923,800 24,238,052,500 3,181 319.477 6,200 T/J 300 6,175 B 24,600 305 INOV Inocycle Technology Group Tbk. --M3---2 302 302 298 300 -2 21,200 6,338,200 9 120.000 300 T/J 300 298 B 23,700 306 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 281,500 14,077,200 11 0.291 51 T/J 114,400 50 B 357,200 307 INPP Indonesian Paradise Property Tbk. --U9---2 815 815 765 800 -15 39,200 30,655,000 40 761.905 800 T/J 7,700 770 B 200 308 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,100 4,100 3,910 4,100 0 756,200 3,090,063,000 315 1,485.507 4,100 T/J 3,900 3,880 B 500 309 INRU Toba Pulp Lestari Tbk. --U3---2 720 0 0 720 0 0 0 0 7.310 800 J 1,000 560 B 1,100 310 INTA Intraco Penta Tbk. --U9---2 468 0 0 468 0 0 0 0 329.900 464 J 2,000 442 B 2,000 311 INTD Inter Delta Tbk --U9---2 240 0 0 240 0 0 0 0 73.913 218 J 2,100 180 B 2,000 312 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,725 16,600 15,250 16,400 675 1,862,800 30,179,042,500 2,922 656.000 16,400 T/J 285,000 16,375 B 100 313 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 530 550 525 540 10 157,500 85,050,500 92 32.927 545 J 4,900 540 T/B 35,000 314 IPCM Jasa Armada Indonesia Tbk. --U7---2 169 172 159 160 -9 189,700 30,440,700 85 42.105 163 J 52,700 160 T/B 18,200 315 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 76 75 74 75 -1 36,500 2,733,800 23 35.714 76 J 55,500 75 T/B 3,900 316 IPTV MNC Vision Networks Tbk. --U9---1 386 388 380 386 0 898,900 345,799,000 111 160.833 386 T/J 8,500 384 B 300,000 317 IRRA Itama Ranoraya Tbk. --U9---2 740 740 735 740 0 5,508,400 4,063,245,000 368 197.861 740 T/J 822,800 735 B 222,400 318 ISAT Indosat Tbk. --S7K--1 1,980 2,130 1,980 2,100 120 14,788,000 30,367,721,000 5,123 150.000 2,100 T/J 597,500 2,090 B 14,700 319 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 170 170 165 166 -4 2,165,000 362,654,400 290 56.271 168 J 207,800 166 T/B 229,900 320 ITIC Indonesian Tobacco Tbk. --U5---2 2,670 2,750 2,660 2,750 80 10,450,900 28,438,698,000 1,553 1,250.000 2,750 T/J 123,800 2,740 B 900 321 ITMA Sumber Energi Andalan Tbk. --U9---2 432 520 428 492 60 109,400 54,006,800 101 141.583 492 T/J 10,700 480 B 100 322 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,175 10,025 10,050 -100 1,156,400 11,652,370,000 1,555 71.786 10,100 J 1,700 10,050 T/B 98,200 323 JAST Jasnita Telekomindo Tbk. --U7---2 1,470 1,470 1,460 1,470 0 5,597,300 8,189,339,500 47 597.561 1,470 T/J 200 1,465 B 400 324 JAWA Jaya Agra Wattie Tbk. --U1---1 89 0 0 89 0 0 0 0 17.800 88 J 20,200 82 B 17,100 325 JAYA Armada Berjaya Trans Tbk. --U7---2 81 82 78 78 -3 161,300 12,861,500 35 27.083 81 J 19,800 78 T/B 8,500 326 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 53,700 4,810 B 100 327 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 165,709,200 0 B 0 328 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 540 540 540 0 5,000 2,700,000 3 306.313 550 J 20,000 530 B 5,000 329 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 470 458 458 458 -12 500 229,000 1 379.086 448 J 7,900 354 B 300 330 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 331 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 785 0 0 785 0 0 0 0 560.714 770 J 1,200 615 B 100 332 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,435 1,505 1,430 1,495 60 10,110,100 14,977,856,500 3,446 408.693 1,495 T/J 161,700 1,490 B 330,100 333 JRPT Jaya Real Property Tbk. --S6K--1 505 505 498 498 -7 6,815,900 3,417,621,900 332 478.846 498 T/J 53,200 496 B 130,600 334 JSKY Sky Energy Indonesia Tbk. --U4---1 123 125 112 115 -8 9,230,200 1,069,486,900 954 57.500 115 T/J 334,400 114 B 45,000 335 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,860 4,930 4,850 4,900 40 2,063,200 10,087,461,000 852 288.949 4,900 T/J 42,500 4,890 B 11,400 336 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,040 J 100 905 B 100 337 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 1,015 965 1,010 40 2,061,200 2,054,131,500 100 2,244.444 1,010 T/J 38,000 1,005 B 162,500 338 KAEF Kimia Farma (Persero) Tbk. --M5---1 795 815 770 790 -5 4,149,000 3,283,033,500 1,396 790.000 790 T/J 56,500 785 B 10,500 339 KARW ICTSI Jasa Prima Tbk. --U7---2 55 54 51 52 -3 219,800 11,290,900 44 8.803 52 T/J 28,900 51 B 119,600 340 KAYU Darmi Bersaudara Tbk. --U9---2 69 71 66 68 -1 2,377,400 159,916,500 264 45.333 68 T/J 76,900 67 B 41,400 341 KBLI KMI Wire & Cable Tbk. --S4K--1 458 464 454 460 2 1,642,900 753,677,400 132 55.894 460 T/J 173,800 458 B 414,100 342 KBLM Kabelindo Murni Tbk. --U4---2 240 238 230 230 -10 10,000 2,308,000 13 7.667 242 J 100 236 B 10,000 343 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 320 J 3,000 262 B 100 344 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 345 KDSI Kedawung Setia Industrial Tbk. --U3---2 995 1,100 990 1,100 105 3,000 2,995,000 4 275.000 1,100 T/J 11,200 990 B 10,500 346 KEEN Kencana Energi Lestari Tbk. --S7---1 400 408 380 402 2 2,293,100 917,642,800 54 101.515 402 T/J 57,200 400 B 2,000 347 KEJU Mulia Boga Raya Tbk. --U5---2 810 830 810 825 15 25,100 20,348,500 18 110.000 825 T/J 12,100 815 B 100 348 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 53 50 50 -2 21,400 1,070,500 7 1.818 51 J 14,800 50 T/B 348,900 349 KICI Kedaung Indah Can Tbk --U5---1 234 0 0 234 0 0 0 0 49.680 226 J 2,000 183 B 2,000 350 KIJA Kawasan Industri Jababeka Tbk. --S6---1 294 294 292 292 -2 198,900 58,373,200 131 10.131 294 J 372,600 292 T/B 5,100 351 KINO Kino Indonesia Tbk. --M5---1 3,030 3,200 3,040 3,080 50 1,252,400 3,888,240,000 414 81.053 3,080 T/J 36,000 3,070 B 33,000 352 KIOS Kioson Komersial Indonesia Tbk. --U9---2 300 298 278 278 -22 200 57,600 2 92.667 278 T/J 3,100 250 B 100 353 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,990 1,990 1,985 1,990 0 248,700 494,102,000 91 985.149 2,030 J 300 1,810 B 300 354 KKGI Resource Alam Indonesia Tbk. --U2---1 220 216 200 216 -4 1,300 267,200 3 757.895 224 J 400 210 B 2,500 355 KLBF Kalbe Farma Tbk. --S5BXO1 1,370 1,400 1,360 1,390 20 10,208,800 14,191,937,500 2,130 13,557.008 1,395 J 19,500 1,385 B 160,200 356 KMTR Kirana Megatara Tbk. --U3---2 270 282 252 278 8 62,000 16,744,000 6 60.699 280 J 15,600 260 B 5,700 357 KOBX Kobexindo Tractors Tbk. --U9---1 104 107 102 106 2 234,200 24,530,300 56 26.500 106 T/J 107,000 105 B 47,100 358 KOIN Kokoh Inti Arebama Tbk --U9---2 111 115 110 115 4 7,900 876,400 7 77.794 140 J 200 111 B 1,100 359 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 720 J 1,000 0 B 0 360 KOPI Mitra Energi Persada Tbk. --U7---2 610 615 610 615 5 32,200 19,739,000 6 155.696 610 J 1,000 605 B 7,100 361 KOTA DMS Propertindo Tbk. --U6---1 700 720 650 720 20 9,146,800 6,332,727,000 39 360.000 720 T/J 1,600 675 B 300 362 KPAL Steadfast Marine Tbk. --U4---1 162 169 151 155 -7 199,600 31,805,500 66 134.783 158 J 500 155 T/B 9,900 363 KPAS Cottonindo Ariesta Tbk. --U5---2 53 53 51 52 -1 1,705,800 87,614,500 121 30.952 52 T/J 1,228,800 51 B 295,700 364 KPIG MNC Land Tbk. --S9---2 126 127 124 126 0 303,600 38,149,000 47 271.125 126 T/J 275,700 125 B 50,000 365 KRAH Grand Kartech Tbk. --U4---2 1,600 1,520 1,520 1,520 -80 1,400 2,128,000 3 552.727 1,520 T/J 1,300 1,470 B 1,500 366 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 262 258 258 -2 2,044,200 529,989,200 153 32.075 260 J 32,000 258 T/B 264,900 367 KREN Kresna Graha Investama Tbk. --U9---1 450 470 448 462 12 25,414,400 11,777,552,400 489 4,806.492 462 T/J 15,000 460 B 107,400 368 LAND Trimitra Propertindo Tbk. --U6---2 860 1,000 945 975 115 122,000 118,145,500 34 250.000 970 J 500 880 B 200 369 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 23,504,600 0 B 0 370 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 371 LCKM LCK Global Kedaton Tbk. --U7---2 322 324 322 324 2 53,500 17,234,000 5 155.769 324 T/J 197,400 290 B 20,000 372 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 12,002,700 0 B 0 373 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,850 5,850 0 400 2,340,000 1 96.694 5,900 J 100 5,850 T/B 489,100 374 LINK Link Net Tbk. --S9---1 3,610 3,650 3,580 3,600 -10 710,700 2,561,869,000 303 225.000 3,600 T/J 1,532,200 3,580 B 800 375 LION Lion Metal Works Tbk. --U3---1 410 0 0 410 0 0 0 0 256.781 500 J 600 352 B 1,000 376 LMAS Limas Indonesia Makmur Tbk --U9---2 109 115 100 102 -7 5,325,700 553,391,700 737 32.057 103 J 5,800 102 T/B 86,700 377 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 91 81 91 0 500 44,500 3 13.279 90 J 102,000 82 B 5,000 378 LMSH Lionmesh Prima Tbk. --U3---2 300 0 0 300 0 0 0 0 41.667 350 J 20,000 236 B 1,000 379 LPCK Lippo Cikarang Tbk --U6---1 805 805 780 805 0 223,200 175,882,000 117 90.761 805 T/J 230,900 795 B 100 380 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 20,000 381 LPIN Multi Prima Sejahtera Tbk --U4---2 220 0 0 220 0 0 0 0 100.351 240 J 9,800 220 B 2,300 382 LPKR Lippo Karawaci Tbk. --S6K--1 232 236 230 234 2 55,782,500 13,034,444,600 911 75.563 234 T/J 49,100 232 B 498,700 383 LPLI Star Pacific Tbk --U9---2 68 70 51 70 2 1,200 80,200 3 2.159 79 J 400 70 T/B 1,500 384 LPPF Matahari Department Store Tbk. --S9XXO1 3,190 3,300 3,150 3,280 90 2,304,300 7,529,506,000 1,086 74.324 3,290 J 100,300 3,270 B 1,200 385 LPPS Lippo Securities Tbk. --U8---2 79 78 74 74 -5 47,600 3,523,300 6 5.026 77 J 500 74 T/B 15,000 386 LRNA Eka Sari Lorena Transport Tbk. --U7---2 151 155 151 153 2 46,700 7,111,700 7 17.000 157 J 700 153 T/B 6,700 387 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,185 1,135 1,160 0 4,205,700 4,883,764,000 890 299.355 1,165 J 112,100 1,160 T/B 217,100 388 LTLS Lautan Luas Tbk. --U9---1 600 600 585 600 0 62,600 37,379,500 11 212.098 595 J 100 585 B 16,400 389 LUCK Sentral Mitra Informatika Tbk. --U9---2 715 795 550 570 -145 152,661,700 104,013,202,000 21,147 199.301 570 T/J 725,400 565 B 138,600 390 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 100 5,000 1 105.427 50 T/J 135,564,200 0 B 0 391 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 39,668,800 0 B 0 392 MAIN Malindo Feedmill Tbk. --S3K--1 795 830 795 815 20 2,225,200 1,818,002,500 549 463.068 820 J 21,100 815 T/B 38,300 393 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 349,800 17,490,000 19 6.835 50 T/J 407,278,700 0 B 0 394 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 395 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,910 4,000 3,910 4,000 90 161,400 645,159,000 57 190.476 4,000 T/J 35,900 3,900 B 2,000 396 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,715 J 5,000 1,555 B 500 397 MAPI Mitra Adiperkasa Tbk. --S9K--1 895 915 890 905 10 16,085,500 14,554,414,000 1,101 1,452.299 910 J 28,100 905 T/B 1,460,100 398 MARI Mahaka Radio Integra Tbk. --U9---2 154 160 144 160 6 130,100 20,333,400 7 213.333 160 T/J 1,450,000 154 B 100 399 MARK Mark Dynamics Indonesia Tbk. --U3---1 484 484 476 480 -4 922,200 443,429,200 128 960.000 480 T/J 38,500 476 B 15,200 400 MASA Multistrada Arah Sarana Tbk. --U4---1 500 500 450 500 0 200 95,000 2 355.518 496 J 2,000 450 B 100 401 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,900 J 100 6,625 B 100 402 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 0 0 1,980 0 0 0 0 152.308 1,950 J 200 1,900 B 500 403 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 408 414 404 408 0 145,800 59,575,200 104 25.500 408 T/J 2,900 406 B 11,400 404 MBTO Martina Berto Tbk. --U5---1 77 90 77 85 8 6,200 542,600 19 11.486 85 T/J 16,700 84 B 200 405 MCAS M Cash Integrasi Tbk. --S9---2 1,835 1,890 1,805 1,850 15 140,800 259,338,000 197 133.574 1,890 J 900 1,825 B 4,800 406 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 113 123 103 109 -4 2,332,200 251,355,300 97 97.765 110 J 162,900 109 T/B 300 407 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 69,900 3,495,000 1 36.232 50 T/J 6,588,800 0 B 0 408 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,220 1,225 1,210 1,220 0 7,033,700 8,556,802,000 1,421 318.129 1,220 T/J 3,899,000 1,215 B 7,497,200 409 MDKI Emdeki Utama Tbk. --U3---2 187 188 174 187 0 338,500 61,722,500 83 43.761 187 T/J 19,500 182 B 200 410 MDLN Modernland Realty Tbk. --S6---1 181 188 177 188 7 675,200 125,252,700 113 55.794 188 T/J 32,300 182 B 200,000 411 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 48,851,100 0 B 0 412 MEDC Medco Energi Internasional Tbk. --S2K--1 690 695 685 685 -5 29,479,300 20,345,812,500 1,470 1,206.474 690 J 799,700 685 T/B 1,750,400 413 MEGA Bank Mega Tbk. --U8---1 5,650 5,650 5,100 5,475 -175 58,300 305,440,000 52 3,990.874 5,475 T/J 500 5,350 B 300 414 MERK Merck Tbk. --U5---2 2,410 2,400 2,200 2,340 -70 6,300 14,767,000 21 6,169.747 2,350 J 5,200 2,340 T/B 600 415 META Nusantara Infrastructure Tbk. --U7---1 152 155 150 152 0 549,000 82,425,800 35 46.050 152 T/J 44,900 150 B 135,000 416 MFIN Mandala Multifinance Tbk. --U8---2 1,320 1,300 1,250 1,295 -25 28,900 37,450,500 6 1,328.205 1,300 J 86,900 1,200 B 1,000 417 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 380 410 380 400 20 38,600 15,201,200 27 200.000 410 J 5,300 400 T/B 82,200 418 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 419 MGRO Mahkota Group Tbk. --S1K--1 820 820 815 820 0 2,108,700 1,721,329,000 205 364.444 820 T/J 62,800 815 B 3,000 420 MICE Multi Indocitra Tbk. --U9---2 338 342 338 340 2 18,300 6,187,400 5 69.388 342 J 800 340 T/B 1,600 421 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,300 J 249,800 0 B 0 422 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,610 2,550 2,590 0 4,868,300 12,614,441,000 786 152.489 2,590 T/J 3,500 2,570 B 400 423 MINA Sanurhasta Mitra Tbk. --U9---2 218 200 164 164 -54 135,000 22,303,700 47 780.952 164 T/J 309,200 0 B 0 424 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,732,500 0 B 0 425 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 426 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 100 5,000 1 125.000 50 T/J 17,643,400 0 B 0 427 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 100 428 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,200 15,000 15,200 0 6,600 99,320,000 12 96,815.287 15,275 J 200 14,100 B 500 429 MLIA Mulia Industrindo Tbk --U3---2 500 580 500 575 75 5,704,400 3,011,606,000 646 96.033 580 J 31,500 575 T/B 1,200 430 MLPL Multipolar Tbk. --S9---1 64 65 61 64 0 1,748,000 110,446,300 130 7.341 65 J 268,000 64 T/B 371,300 431 MLPT Multipolar Technology Tbk. --U9---1 350 370 346 346 -4 6,100 2,172,400 9 72.083 380 J 2,700 346 T/B 600 432 MMLP Mega Manunggal Property Tbk. --S6---2 165 170 166 166 1 2,055,200 341,313,900 36 28.376 168 J 600 166 T/B 1,020,500 433 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,490 1,510 1,475 1,505 15 16,712,500 25,036,595,500 16,066 167.222 1,510 J 101,800 1,505 T/B 20,000 434 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 0 0 1,035 0 0 0 0 178.448 1,020 J 2,000 1,000 B 29,800 435 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 620 620 605 610 -10 740,300 451,738,500 158 40.667 615 J 129,400 610 T/B 706,500 436 MPOW Megapower Makmur Tbk. --U7---2 76 86 72 74 -2 1,090,300 85,565,100 265 37.000 75 J 74,200 74 T/B 231,500 437 MPPA Matahari Putra Prima Tbk. --U9---1 113 113 110 112 -1 803,000 89,041,800 110 47.089 112 T/J 22,900 111 B 192,400 438 MPRO Maha Properti Indonesia Tbk. --U6---2 1,015 1,005 990 1,005 -10 3,300 3,287,000 11 913.636 1,005 T/J 2,500 910 B 500 439 MRAT Mustika Ratu Tbk. --U5---1 137 0 0 137 0 0 0 0 21.077 139 J 4,100 137 B 100 440 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,200 0 0 4,200 0 0 0 0 380.958 4,200 J 6,900 3,990 B 200,000 441 MSIN MNC Studios International Tbk. --M9---2 394 398 392 394 0 70,900 27,934,600 15 78.800 394 T/J 31,500 392 B 10,600 442 MSKY MNC Sky Vision Tbk. --U9---1 1,285 1,295 1,270 1,295 10 9,700 12,462,500 44 85.197 1,295 T/J 49,200 1,290 B 1,000 443 MTDL Metrodata Electronics Tbk. --S9K--1 1,720 1,720 1,700 1,700 -20 975,800 1,669,130,000 253 3,060.416 1,700 T/J 10,600 1,695 B 39,700 444 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,983,700 0 B 0 445 MTLA Metropolitan Land Tbk. --U6---1 510 515 460 515 5 600 281,500 2 216.522 515 T/J 1,500 466 B 500 446 MTPS Meta Epsi Tbk. --U7---2 350 350 302 338 -12 5,200 1,736,800 9 105.625 340 J 2,000 304 B 1,000 447 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 244 J 55,800 226 B 200 448 MTSM Metro Realty Tbk. --U6---2 172 172 172 172 0 200 34,400 1 44.075 172 T/J 1,800 120 B 200 449 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 60 61 53 60 0 720,700 42,665,100 61 60.000 61 J 23,500 57 B 11,000 450 MYOH Samindo Resources Tbk. --U2---1 1,135 1,145 1,115 1,135 0 77,300 87,983,000 32 135.187 1,145 J 1,000 1,135 T/B 5,600 451 MYOR Mayora Indah Tbk. --M5KB-1 2,020 2,030 1,985 1,990 -30 624,600 1,247,024,500 652 9,954.977 1,995 J 1,400 1,990 T/B 3,600 452 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 453 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 454 MYTX Asia Pacific Investama Tbk. --U4---1 51 52 50 52 1 29,100 1,476,600 7 7.816 52 T/J 1,500 50 B 312,500 455 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 456 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,155 1,140 1,155 5 48,799,400 55,990,843,000 1,155 1,121.359 1,155 T/J 1,465,400 1,150 B 20,000 457 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 0 0 130 0 0 0 0 77.381 140 J 100 129 B 100 458 NFCX NFC Indonesia Tbk. --S9---2 2,790 2,790 2,730 2,790 0 12,200 33,759,000 15 150.811 2,790 T/J 353,300 2,730 B 2,000 459 NICK Charnic Capital Tbk. --U9---2 308 0 0 308 0 0 0 0 154.000 306 J 12,400 274 B 60,700 460 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 510 480 482 0 6,853,000 3,376,735,700 1,552 148.308 484 J 68,200 482 T/B 580,500 461 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 462 NIRO City Retail Developments Tbk. --U6---2 143 148 141 148 5 200,100 29,614,100 10 140.952 148 T/J 56,500 140 B 2,500 463 NISP Bank OCBC NISP Tbk. --U8---1 840 840 840 840 0 2,000 1,680,000 1 1,017.886 855 J 1,300 840 T/B 15,600 464 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 880 B 1,000 465 NRCA Nusa Raya Cipta Tbk. --U6---1 340 348 336 340 0 45,500 15,436,000 32 40.000 340 T/J 2,900 338 B 34,500 466 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 69,849,500 0 B 0 467 NZIA Nusantara Almazia Tbk. --U6---1 480 496 488 488 8 600 293,600 2 221.818 488 T/J 800 366 B 500 468 OASA Protech Mitra Perkasa Tbk. --U7---2 384 0 0 384 0 0 0 0 202.105 404 J 2,000 384 B 1,000 469 OCAP Onix Capital Tbk. --U9---2 191 0 0 191 0 0 0 0 95.500 190 J 2,100 130 B 100 470 OKAS Ancora Indonesia Resources Tbk. --U9---2 109 115 107 107 -2 47,300 5,240,400 13 267.707 107 T/J 79,300 106 B 100 471 OMRE Indonesia Prima Property Tbk --U6---2 760 755 755 755 -5 100 75,500 1 36.155 0 J 0 755 T/B 1,100 472 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 80 80 79 79 -1 408,400 32,423,000 37 58.519 79 T/J 8,300 78 B 260,600 473 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 82,200 4,110,000 8 98.922 50 T/J 4,772,400 0 B 0 474 PALM Provident Agro Tbk. --U1---2 190 190 190 190 0 1,700 323,000 4 51.931 190 T/J 448,300 184 B 5,100 475 PAMG Bima Sakti Pertiwi Tbk. --U6---1 114 140 112 140 26 22,206,800 2,956,362,400 1,502 140.000 141 J 801,200 140 T/B 868,800 476 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 87 99 80 89 2 12,100 1,051,700 26 82.407 88 J 1,000 80 B 29,400 477 PANR Panorama Sentrawisata Tbk. --U9---1 274 274 272 274 0 1,073,700 294,111,200 191 164.397 274 T/J 20,300 272 B 4,700 478 PANS Panin Sekuritas Tbk. --U8---1 1,280 1,325 1,280 1,310 30 4,400 5,702,500 7 952.727 1,300 J 2,000 1,280 B 3,300 479 PBID Panca Budi Idaman Tbk. --U3---1 990 985 945 945 -45 222,900 210,652,500 8 111.176 980 J 3,000 945 T/B 30,700 480 PBRX Pan Brothers Tbk. --S4---1 356 376 354 370 14 356,100 128,155,000 90 654.867 370 T/J 4,100 368 B 25,000 481 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 700 700 700 0 1,500 1,050,000 2 58.333 725 J 16,900 700 T/B 30,500 482 PCAR Prima Cakrawala Abadi Tbk. --U5---2 260 260 202 258 -2 1,900 458,800 17 172.000 258 T/J 100 222 B 500 483 PDES Destinasi Tirta Nusantara Tbk --U9---2 900 890 880 880 -20 400 353,000 4 440.000 880 T/J 1,000 0 B 0 484 PEGE Panca Global Kapital Tbk. --U9---2 150 160 150 159 9 2,500 376,900 3 343.516 159 T/J 1,000 137 B 500 485 PEHA Phapros Tbk. --U5---2 960 960 935 940 -20 12,700 11,962,500 8 78.464 945 J 100 940 T/B 100 486 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,505 1,520 1,495 1,520 15 47,548,200 71,919,275,000 3,523 506.667 1,520 T/J 707,300 1,515 B 75,400 487 PGJO Tourindo Guide Indonesia Tbk. --U----3 98 100 94 98 0 77,100 7,562,400 34 122.500 95 J 2,700 94 B 3,900 488 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 342 J 1,300 290 B 1,500 489 PICO Pelangi Indah Canindo Tbk --U3---2 890 950 825 915 25 1,011,200 904,908,000 139 140.769 915 T/J 1,900 900 B 500 490 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 865 865 865 865 0 17,300 14,964,500 16 168.780 865 T/J 84,200 860 B 4,100 491 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 78,100 3,905,000 5 12.500 50 T/J 1,715,600 0 B 0 492 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 493 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,140 0 0 3,140 0 0 0 0 1,302.959 3,140 J 1,000 3,110 B 100 494 PMJS Putra Mandiri Jembar Tbk. --U9---2 131 134 126 126 -5 955,400 121,311,000 57 100.800 129 J 14,900 126 T/B 406,200 495 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,190 1,125 1,185 60 6,610,900 7,718,116,500 457 1,973.027 1,185 T/J 10,000 1,165 B 154,700 496 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,100 255,000 2 50.000 50 T/J 8,236,900 0 B 0 497 PNIN Paninvest Tbk. --U8---1 1,025 1,025 1,000 1,020 -5 34,200 34,476,500 20 1,084.645 1,025 J 16,500 1,020 T/B 1,400 498 PNLF Panin Financial Tbk. --S8K--1 264 266 260 264 0 5,725,700 1,504,906,400 280 285.344 266 J 298,200 264 T/B 426,900 499 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 370 J 100 304 B 100 500 POLA Pool Advista Finance Tbk. --U8---2 65 64 51 55 -10 689,400 37,858,300 147 40.741 55 T/J 16,600 54 B 2,000 501 POLI Pollux Investasi Internasional Tbk. --U6---2 1,200 1,195 1,130 1,195 -5 2,200 2,535,000 6 73.089 1,195 T/J 500 1,100 B 4,500 502 POLL Pollux Properti Indonesia Tbk. --U6---1 11,550 11,550 11,525 11,525 -25 622,600 7,184,407,500 1,735 1,873.984 11,525 T/J 100 11,500 B 11,000 503 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,200 J 500 1,610 B 500 504 POLY Asia Pacific Fibers Tbk --U4---2 51 51 50 50 -1 1,872,400 93,656,200 105 0.429 51 J 524,200 50 T/B 29,300 505 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 39,700 1,985,000 8 31.736 50 T/J 6,169,300 0 B 0 506 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 670 J 1,300 0 B 0 507 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 2,100 105,000 2 33.333 50 T/J 12,692,100 0 B 0 508 POWR Cikarang Listrindo Tbk. --M7---2 815 820 795 805 -10 2,632,500 2,124,869,000 306 53.667 805 T/J 7,500 800 B 63,800 509 PPRE PP Presisi Tbk. --U7---1 200 202 196 196 -4 8,265,300 1,645,353,300 2,317 45.581 196 T/J 101,000 195 B 59,600 510 PPRO PP Properti Tbk. --U6K--1 52 53 50 52 0 88,860,900 4,545,719,000 1,465 112.432 52 T/J 27,300,900 51 B 35,335,400 511 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 0 0 140 0 0 0 0 78.816 140 J 50,000 121 B 42,000 512 PRDA Prodia Widyahusada Tbk. --U9---1 3,980 3,980 3,980 3,980 0 300 1,194,000 1 61.231 3,980 T/J 300 3,700 B 100 513 PRIM Royal Prima Tbk. --U9---2 274 338 294 326 52 57,600 18,544,600 34 65.200 328 J 300 326 T/B 22,600 514 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 228 216 224 4 47,608,800 10,419,937,200 829 726.730 224 T/J 180,700 220 B 45,800 515 PSDN Prasidha Aneka Niaga Tbk --U5---2 172 182 150 169 -3 117,300 19,861,700 36 16.900 169 T/J 31,400 160 B 500 516 PSGO Palma Serasih Tbk. --U1---2 127 128 110 128 1 139,500 16,743,800 67 121.905 129 J 5,800 126 B 200 517 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,946,100 0 B 0 518 PSSI Pelita Samudera Shipping Tbk. --U7---1 164 164 160 160 -4 280,900 44,944,500 19 118.519 164 J 90,100 160 T/B 499,300 519 PTBA Bukit Asam Tbk. --S2BXO1 2,280 2,340 2,260 2,330 50 18,474,200 42,731,844,000 2,800 2,026.087 2,330 T/J 1,681,100 2,320 B 99,300 520 PTIS Indo Straits Tbk. --U7---1 77 69 69 69 -8 100 6,900 1 7.263 100 J 900 73 B 10,000 521 PTPP PP (Persero) Tbk. --S6XXO1 1,350 1,370 1,340 1,360 10 8,176,300 11,082,786,000 1,682 255.639 1,360 T/J 669,300 1,355 B 465,700 522 PTPW Pratama Widya Tbk. --U7---2 890 905 885 885 -5 244,900 217,860,500 73 136.154 890 J 36,200 885 T/B 113,300 523 PTRO Petrosea Tbk. --S2---1 1,490 1,505 1,490 1,500 10 38,300 57,279,500 53 1,200.000 1,500 T/J 7,000 1,495 B 700 524 PTSN Sat Nusapersada Tbk --M4---1 244 248 228 234 -10 498,500 115,324,400 63 121.035 236 J 1,000 234 T/B 77,800 525 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 100 526 PUDP Pudjiadi Prestige Tbk. --U9---1 290 0 0 290 0 0 0 0 36.171 320 J 100 286 B 2,500 527 PURA Putra Rajawali Kencana Tbk. --U7---2 226 238 216 226 0 46,867,900 10,692,100,400 9,242 215.238 226 T/J 122,800 224 B 500 528 PURE Trinitan Metals and Minerals Tbk. --U3---1 151 159 130 131 -20 5,702,600 793,099,600 845 43.667 132 J 22,500 131 T/B 1,800 529 PWON Pakuwon Jati Tbk. --S6B3O1 540 560 535 555 15 40,321,600 22,228,647,500 2,870 2,139.635 560 J 893,100 555 T/B 9,800 530 PYFA Pyridam Farma Tbk --U5---2 174 194 165 180 6 18,700 3,259,000 43 176.401 183 J 1,900 169 B 500 531 PZZA Sarimelati Kencana Tbk. --U9---1 990 1,020 995 1,010 20 41,700 42,101,000 39 91.818 1,020 J 2,500 1,010 T/B 11,500 532 RAJA Rukun Raharja Tbk. --S7---1 132 134 124 126 -6 2,354,000 300,235,500 451 432.811 127 J 13,500 126 T/B 101,800 533 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,005 1,040 990 990 -15 7,655,200 7,670,654,500 1,267 618.750 995 J 200,000 990 T/B 58,500 534 RANC Supra Boga Lestari Tbk. --U9---1 294 298 294 298 4 117,300 34,489,000 4 59.600 300 J 173,900 294 B 100 535 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 61 63 59 59 -2 278,000 16,569,300 36 18.873 60 J 400 59 T/B 52,500 536 RDTX Roda Vivatex Tbk --U6---1 5,050 0 0 5,050 0 0 0 0 266.043 5,500 J 6,100 5,075 B 100 537 REAL Repower Asia Indonesia Tbk. --U6---2 153 160 138 139 -14 26,940,900 3,885,715,600 2,375 139.000 140 J 496,700 139 T/B 1,896,000 538 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 0 0 185 0 0 0 0 85.384 183 J 9,900 127 B 400 539 RICY Ricky Putra Globalindo Tbk --U4---1 143 148 140 141 -2 10,300 1,443,000 4 22.394 140 J 9,800 135 B 20,000 540 RIGS Rig Tenders Indonesia Tbk. --U7---2 282 296 272 290 8 256,700 74,091,600 114 118.828 290 T/J 12,000 288 B 8,200 541 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 542 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 478 472 474 -4 317,400 151,081,600 42 290.798 474 T/J 3,200 472 B 200 543 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 0 0 310 0 0 0 0 2,425.665 310 J 2,600 280 B 10,000 544 RODA Pikko Land Development Tbk. --U6---2 52 53 52 53 1 1,536,200 81,012,900 38 84.624 54 J 151,100 52 B 444,800 545 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,280 1,300 0 568,100 738,241,000 40 509.804 1,300 T/J 100 1,285 B 9,800 546 RUIS Radiant Utama Interinsco Tbk. --U2---2 224 224 222 222 -2 600 133,600 4 88.800 222 T/J 9,600 220 B 20,000 547 SAFE Steady Safe Tbk --U7---2 192 200 190 190 -2 229,000 45,454,100 54 19.129 198 J 2,000 190 T/B 101,100 548 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 220 200 200 0 5,700 1,180,000 3 250.000 206 J 40,800 195 B 100 549 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 152,800 710 B 1,100 550 SATU Kota Satu Properti Tbk. --U6---2 55 58 53 54 -1 155,100 8,617,900 25 46.154 54 T/J 56,200 52 B 10,500 551 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 552 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,150 9,175 9,175 9,175 25 1,000 9,175,000 1 5,919.355 9,175 T/J 500 9,000 B 3,000 553 SCMA Surya Citra Media Tbk. --S9XXO1 1,345 1,370 1,330 1,370 25 13,802,800 18,637,639,000 1,747 619.761 1,370 T/J 199,300 1,365 B 207,500 554 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 0 555 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 3,466,300 0 B 0 556 SDPC Millennium Pharmacon International Tbk. --U9---1 94 91 87 90 -4 182,700 16,291,900 38 60.076 91 J 1,100 90 T/B 1,000 557 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 800 800 0 100 80,000 1 894.805 800 T/J 25,700 650 B 200 558 SFAN Surya Fajar Capital Tbk. --U9---2 895 895 890 895 0 10,200 9,079,000 8 476.064 895 T/J 12,100 890 B 9,000 559 SGRO Sampoerna Agro Tbk. --U1---1 2,390 0 0 2,390 0 0 0 0 102.137 2,390 J 500 2,280 B 100 560 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 158.001 3,390 J 200 2,620 B 500 561 SHIP Sillo Maritime Perdana Tbk. --M7---2 720 720 710 715 -5 692,500 495,962,000 95 510.714 715 T/J 51,800 710 B 23,800 562 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,250 1,220 1,245 5 4,431,900 5,482,160,000 611 214.655 1,245 T/J 129,900 1,240 B 9,000 563 SILO Siloam International Hospitals Tbk. --M9K--1 6,750 6,850 6,725 6,850 100 554,500 3,779,352,500 143 77.798 6,850 T/J 116,800 6,825 B 50,000 564 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 50 J 11,228,600 0 B 0 565 SIMP Salim Ivomas Pratama Tbk. --M1---1 348 354 342 352 4 4,806,700 1,671,229,600 246 32.000 352 T/J 99,400 350 B 526,800 566 SINI Singaraja Putra Tbk. --U3---2 1,150 1,140 1,140 1,140 -10 200 228,000 1 1,055.556 1,140 T/J 800 870 B 600 567 SIPD Sierad Produce Tbk. --U3---2 890 0 0 890 0 0 0 0 0.989 895 J 900 840 B 2,100 568 SKBM Sekar Bumi Tbk. --U5---2 400 0 0 400 0 0 0 0 347.826 388 J 1,500 302 B 2,000 569 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 570 SKRN Superkrane Mitra Utama Tbk. --S6---2 500 510 498 500 0 56,200 28,096,400 12 71.429 510 J 34,600 500 T/B 53,700 571 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 50 52 50 51 1 1,399,000 70,387,000 97 13.600 51 T/J 169,000 50 B 525,600 572 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,770 4,770 4,740 4,740 -30 10,100 48,074,000 16 4,121.739 4,740 T/J 3,900 4,730 B 1,000 573 SMAR Smart Tbk. --U1---2 3,690 3,620 3,600 3,610 -80 800 2,884,000 7 1,192.758 3,800 J 100 3,610 T/B 1,400 574 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 336 290 310 22 55,997,900 17,579,495,400 7,451 55.357 310 T/J 57,600 308 B 227,400 575 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 990 995 990 990 0 42,900 42,650,500 12 1,195.652 995 J 11,000 990 T/B 23,000 576 SMDM Suryamas Dutamakmur Tbk. --U6---2 107 103 102 102 -5 600 61,300 2 12.923 104 J 200 102 T/B 49,500 577 SMDR Samudera Indonesia Tbk. --U7---1 204 206 202 202 -2 220,900 45,078,400 24 810.659 202 T/J 200 200 B 142,200 578 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,175 11,500 11,050 11,375 200 2,351,000 26,759,170,000 2,219 3,958.174 11,475 J 8,000 11,375 T/B 48,100 579 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 202 204 202 202 0 587,200 119,082,800 16 104.663 202 T/J 5,000 200 B 225,000 580 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 0 581 SMMT Golden Eagle Energy Tbk. --U2---2 111 0 0 111 0 0 0 0 259.686 110 J 2,200 100 B 200 582 SMRA Summarecon Agung Tbk. --S6K--1 850 860 825 850 0 11,742,900 9,932,277,500 1,044 1,396.648 855 J 315,300 850 T/B 23,500 583 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 584 SMSM Selamat Sempurna Tbk. --S4K--1 1,445 1,445 1,430 1,430 -15 2,383,000 3,422,886,000 944 3,819.546 1,435 J 400 1,430 T/B 60,500 585 SOCI Soechi Lines Tbk. --M7---1 129 135 127 128 -1 4,795,500 618,362,300 569 23.273 129 J 474,600 128 T/B 18,600 586 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,475 J 100 4,220 B 100 587 SOSS Shield On Service Tbk. --U9---2 304 378 324 370 66 23,600 8,316,200 33 134.058 370 T/J 7,500 316 B 100 588 SOTS Satria Mega Kencana Tbk. --U9---2 290 0 0 290 0 0 0 0 175.758 270 J 100 0 B 0 589 SPMA Suparma Tbk. --U3---1 302 302 290 290 -12 22,500 6,750,000 7 129.998 296 J 700 294 B 100 590 SPTO Surya Pertiwi Tbk. --S9K--2 820 825 820 820 0 7,046,800 5,778,378,000 156 70.690 825 J 320,100 820 T/B 47,800 591 SQMI Wilton Makmur Indonesia Tbk. --U9---2 200 214 200 204 4 10,103,100 2,073,926,800 1,161 115.924 206 J 511,000 204 T/B 428,300 592 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 258 270 212 256 -2 13,000 3,065,800 16 273.209 240 J 3,000 230 B 200 593 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 216 208 216 6 13,433,800 2,856,214,200 2,091 90.000 216 T/J 385,200 214 B 60,000 594 SRSN Indo Acidatama Tbk --U3---1 61 62 60 61 0 588,700 35,899,100 54 11.110 62 J 373,800 61 T/B 1,196,300 595 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,570 3,600 3,590 3,590 20 200 719,000 2 65.273 3,580 J 25,000 3,560 B 2,700 596 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 685 685 0 21,388,800 14,727,699,500 919 281.026 690 J 50,200 685 T/B 85,700 597 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 810 780 800 0 62,852,800 49,482,799,500 368 119.403 800 T/J 17,200 795 B 290,900 598 SSTM Sunson Textile Manufacture Tbk --U4---2 500 382 382 382 -118 100 38,200 1 89.882 490 J 50,000 382 T/B 900 599 STAR Buana Artha Anugerah Tbk. --U4---1 158 159 150 159 1 165,400 26,222,600 19 155.882 159 T/J 53,300 157 B 200 600 STTP Siantar Top Tbk. --U5---2 4,690 5,850 5,000 5,800 1,110 1,100 6,065,000 5 3,427.288 0 J 0 5,025 B 100 601 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 602 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 628,100 31,405,200 131 0.729 51 T/J 1,052,900 50 B 3,641,000 603 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,700 J 300 0 B 0 604 SURE Super Energy Tbk. --U2---2 3,000 0 0 3,000 0 0 0 0 1,935.484 3,000 J 47,400 2,990 B 2,800 605 SWAT Sriwahana Adityakarta Tbk. --U3---2 87 90 87 88 1 353,600 31,047,300 48 55.000 88 T/J 82,900 87 B 12,600 606 TALF Tunas Alfin Tbk. --U3---2 270 270 268 270 0 2,100 563,000 2 68.354 268 J 2,000 210 B 1,500 607 TAMA Lancartama Sejati Tbk. --U6---2 376 414 370 414 38 29,886,900 11,908,949,200 4,100 236.571 414 T/J 918,200 412 B 111,100 608 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 198 200 165 165 -33 801,000 146,265,700 955 1,507.538 169 J 2,000 165 T/B 47,500 609 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 610 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 63,495,500 0 B 0 611 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,230 1,235 1,215 1,225 -5 9,011,900 11,028,688,000 636 302.469 1,225 T/J 8,000 1,215 B 200,900 612 TBLA Tunas Baru Lampung Tbk. --S5---1 770 770 755 760 -10 1,394,700 1,058,694,500 227 173.062 765 J 74,700 760 T/B 7,600 613 TBMS Tembaga Mulia Semanan Tbk. --U3---2 760 850 845 845 85 200 169,500 2 119.858 845 T/J 1,200 760 B 2,300 614 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,400 J 400 8,525 B 100 615 TCPI Transcoal Pacific Tbk. --U7---2 6,450 6,525 6,275 6,450 0 5,335,300 34,362,487,500 7,579 4,673.913 6,475 J 200 6,450 T/B 5,600 616 TDPM Tridomain Performance Materials Tbk. --U3K--1 198 200 197 197 -1 46,000 9,089,000 13 86.404 200 J 500,000 186 B 1,800 617 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,795 1,790 1,795 0 278,700 499,452,500 139 163.927 1,795 T/J 33,100 1,790 B 49,300 618 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 197 214 197 202 5 113,141,900 23,195,497,600 4,609 65.161 204 J 2,437,400 202 T/B 5,167,500 619 TFAS Telefast Indonesia Tbk. --U9---2 120 127 100 117 -3 73,900 8,587,800 36 65.000 117 T/J 13,400 116 B 5,000 620 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 430 J 400 346 B 2,200 621 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 0 0 5,250 0 0 0 0 4,314.241 0 J 0 5,200 B 500 622 TGRA Terregra Asia Energy Tbk. --U7---1 103 104 101 102 -1 500,100 51,061,500 91 51.000 102 T/J 147,800 101 B 884,200 623 TIFA Tifa Finance Tbk. --U8---2 208 218 200 218 10 109,300 23,793,800 11 109.000 218 T/J 7,100 200 B 204,900 624 TINS Timah Tbk. --S2K--1 680 685 655 670 -10 7,386,600 4,927,309,500 1,128 342.366 670 T/J 256,100 665 B 279,300 625 TIRA Tira Austenite Tbk --U9---2 192 210 192 210 18 1,000 195,000 5 94.249 232 J 200 210 T/B 3,300 626 TIRT Tirta Mahakam Resources Tbk --U3---1 51 52 50 52 1 424,300 21,215,400 16 23.771 51 J 80,900 50 B 102,200 627 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,500 7,525 7,200 7,450 -50 2,138,100 15,903,340,000 1,423 460.621 7,450 T/J 8,900 7,425 B 16,000 628 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,730 3,730 3,640 3,640 -90 108,793,300 398,715,398,000 10,974 1,912.920 3,640 T/J 8,900 3,630 B 1,949,300 629 TMAS Temas Tbk. --M7---1 87 89 85 87 0 4,020,700 343,623,000 103 200.101 87 T/J 93,900 86 B 5,300 630 TMPO Tempo Intimedia Tbk. --U9---2 172 182 161 161 -11 16,200 2,664,300 9 55.930 160 J 600 151 B 100 631 TNCA Trimuda Nuansa Citra Tbk. --M7---2 264 252 252 252 -12 2,000 504,000 1 168.000 264 J 1,200 252 T/B 3,000 632 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 350 330 350 4 60,100 21,033,000 5 73.858 350 T/J 67,900 332 B 5,000 633 TOPS Totalindo Eka Persada Tbk. --U6K--1 101 103 85 86 -15 15,489,600 1,394,537,600 1,853 138.417 86 T/J 23,500 85 B 888,800 634 TOTL Total Bangun Persada Tbk. --S6---1 408 410 406 406 -2 875,200 355,571,400 54 145.925 408 J 2,500 406 T/B 740,200 635 TOTO Surya Toto Indonesia Tbk. --U3---2 252 250 248 250 -2 47,500 11,840,000 3 810.977 258 J 200 252 B 700 636 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 890 890 865 885 -5 53,166,700 46,656,898,000 19,833 4,215.691 885 T/J 10,600,700 880 B 113,600 637 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,025 9,050 8,950 8,975 -50 2,581,500 23,193,722,500 792 2,075.552 9,000 J 16,500 8,975 T/B 93,200 638 TPMA Trans Power Marine Tbk. --U7---2 260 260 260 260 0 700 182,000 2 113.043 254 J 105,000 250 B 400 639 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 640 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 641 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 128 128 128 -2 100 12,800 1 128.987 138 J 192,900 128 T/B 270,800 642 TRIN Perintis Triniti Properti Tbk. --U6---2 242 248 230 242 0 16,515,700 3,897,868,600 883 121.000 242 T/J 360,500 236 B 52,000 643 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 644 TRIS Trisula International Tbk. --U4---2 294 296 294 296 2 352,100 103,913,800 77 98.667 298 J 351,400 296 T/B 7,200 645 TRST Trias Sentosa Tbk. --U3---1 380 400 400 400 20 100 40,000 1 238.607 400 T/J 9,900 380 B 15,300 646 TRUK Guna Timur Raya Tbk. --S7---2 86 86 86 86 0 61,900 5,323,400 5 37.391 88 J 6,400 86 T/B 70,800 647 TRUS Trust Finance Indonesia Tbk --U8---2 328 0 0 328 0 0 0 0 385.882 318 J 100 246 B 400 648 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,355 1,310 1,355 5 37,200 49,997,000 17 241.723 1,355 T/J 10,700 1,345 B 9,900 649 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 30,500 2,630 B 100 650 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 1,000 1,000 -10 3,370,000 3,378,500,000 20 2,222.222 1,000 T/J 830,000 990 B 106,200 651 UCID Uni-Charm Indonesia Tbk. --U4---1 1,630 1,675 1,630 1,660 30 1,824,200 3,026,804,500 720 110.667 1,665 J 15,200 1,660 T/B 1,000 652 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,605 1,610 1,600 1,605 0 34,600 55,539,000 64 3,111.913 1,610 J 6,900 1,605 T/B 2,000 653 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 0 0 3,160 0 0 0 0 117.034 3,330 J 100 3,010 B 100 654 UNIT Nusantara Inti Corpora Tbk --U4---2 177 185 165 174 -3 1,300 220,400 4 4.319 174 T/J 400 164 B 1,000 655 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 92 92 90 90 -2 143,100 12,879,600 23 4.274 90 T/J 27,700 89 B 31,400 656 UNTR United Tractors Tbk. --S9BXO1 17,625 18,375 17,375 18,325 700 5,591,600 101,431,987,500 4,983 21,815.476 18,325 T/J 66,700 18,300 B 16,700 657 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,625 7,300 7,475 75 8,792,800 65,769,747,500 5,594 191,372.248 7,500 J 373,700 7,475 T/B 63,000 658 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,890 2,020 1,875 2,020 130 1,173,400 2,285,586,000 251 168.333 2,020 T/J 15,400 2,010 B 200 659 VICO Victoria Investama Tbk. --U8---1 109 110 90 110 1 1,000 108,000 6 88.000 110 T/J 15,600 109 B 800 660 VINS Victoria Insurance Tbk. --U8---2 114 115 104 114 0 49,400 5,448,400 95 108.571 112 J 200 110 B 100 661 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 11,300 565,000 4 16.667 50 T/J 16,949,800 0 B 0 662 VOKS Voksel Electric Tbk. --U4---1 316 308 298 302 -14 5,027,400 1,538,032,200 30 133.590 304 J 2,700 302 T/B 6,800 663 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 125 J 100 100 B 1,000 664 WAPO Wahana Pronatural Tbk. --U9---2 85 82 82 82 -3 1,100 90,200 3 46.857 95 J 800 82 T/B 61,800 665 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 270 276 268 272 2 2,783,100 756,609,200 362 93.793 272 T/J 750,600 270 B 977,500 666 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 150 151 0 2,093,000 316,024,500 203 65.917 151 T/J 110,500 150 B 9,000 667 WICO Wicaksana Overseas International Tbk. --U9---2 448 0 0 448 0 0 0 0 23.158 440 J 5,700 432 B 100 668 WIIM Wismilak Inti Makmur Tbk. --S5---1 139 138 135 136 -3 353,700 48,168,500 70 20.923 136 T/J 114,800 135 B 341,400 669 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 1,960 1,920 1,945 0 4,612,100 8,937,241,500 911 499.932 1,945 T/J 80,000 1,940 B 11,900 670 WINS Wintermar Offshore Marine Tbk. --U7---1 96 100 98 100 4 10,243,300 1,024,203,500 26 27.043 100 T/J 9,906,100 98 B 717,700 671 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 260 274 264 264 4 800 214,000 4 40.023 264 T/J 772,300 260 B 7,000 672 WOOD Integra Indocabinet Tbk. --S5K--1 490 496 486 490 0 13,418,200 6,594,401,200 614 188.462 490 T/J 997,500 488 B 45,600 673 WOWS Ginting Jaya Energi Tbk. --U2---2 112 115 99 100 -12 11,713,200 1,206,363,200 977 22.222 101 J 16,000 100 T/B 1,006,100 674 WSBP Waskita Beton Precast Tbk. --S3K--1 222 232 220 226 4 34,247,000 7,742,091,000 1,754 46.122 228 J 504,500 226 T/B 441,600 675 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,100 1,125 1,075 1,095 -5 15,278,100 16,792,266,500 2,195 295.547 1,095 T/J 1,128,400 1,090 B 278,500 676 WTON Wijaya Karya Beton Tbk. --S3K--1 382 386 376 380 -2 1,673,200 638,709,600 517 64.407 382 J 1,000 380 T/B 480,200 677 YELO Yelooo Integra Datanet Tbk. --S9---2 54 56 50 52 -2 3,771,700 196,264,700 274 13.830 52 T/J 29,600 51 B 1,102,100 678 YPAS Yanaprima Hastapersada Tbk --U3---2 438 505 498 498 60 600 299,500 3 91.376 488 J 8,800 486 B 100 679 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 210 198 202 2 19,500 3,928,000 5 95.833 200 J 15,000 198 B 2,000 680 ZBRA Zebra Nusantara Tbk --U9---2 54 55 50 55 1 2,376,700 123,863,100 64 31.856 55 T/J 232,000 52 B 2,500 681 ZINC Kapuas Prima Coal Tbk. --U2---2 358 362 352 358 0 46,065,600 16,577,174,800 527 1,276.247 358 T/J 57,600 356 B 129,500 682 ZONE Mega Perintis Tbk. --U4---2 486 490 486 490 4 341,300 166,328,200 67 164.430 490 T/J 14,600 486 B 1,300 Total 2,813,691,100 4,734,233,930,700 332,427 3,767,553,800 318,758,600 Jakarta, 14 February 2020 Trading Division