List of Securities Quotation: Date: Tuesday, 18 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 11,200 11,325 11,075 11,100 -100 298,400 3,336,925,000 465 901.736 11,125 J 15,900 11,100 T/B 6,000 2 ABBA Mahaka Media Tbk. --U9---2 65 66 64 66 1 2,991,300 195,083,300 250 115.789 66 T/J 348,700 65 B 62,300 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 6,975 6,975 6,975 175 100 697,500 1 1,592.397 6,950 J 100 5,450 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,465 1,490 1,490 1,490 25 1,000 1,490,000 1 39.733 1,475 J 1,000 1,150 B 100 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,650 1,650 1,590 1,590 -60 8,778,800 14,199,288,000 1,726 1,939.024 1,605 J 8,900 1,590 T/B 977,900 6 ACST Acset Indonusa Tbk. --U6---1 695 710 695 695 0 123,600 86,045,500 28 29.186 700 J 4,100 690 B 11,300 7 ADES Akasha Wira International Tbk. --U5---2 910 915 910 910 0 800 728,500 8 47.273 910 T/J 6,000 890 B 100 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 940 980 935 970 30 12,449,100 11,968,492,500 1,643 761.782 975 J 336,800 970 T/B 3,996,500 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 9,950 10,000 0 312,000 3,105,130,000 71 430.108 10,000 T/J 177,500 9,975 B 1,200 10 ADMG Polychem Indonesia Tbk --U3---1 132 144 129 134 2 371,300 49,229,800 68 11.961 133 J 230,000 132 B 3,000 11 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,350 1,315 1,330 10 28,647,600 38,293,707,000 2,995 120.909 1,330 T/J 542,200 1,325 B 1,267,200 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 450 462 434 434 -16 7,700 3,347,200 8 394.545 458 J 5,000 434 T/B 13,800 13 AGII Aneka Gas Industri Tbk. --S3---1 565 595 565 570 5 132,000 75,813,000 55 51.818 590 J 1,000 565 B 12,700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 144 147 142 144 0 1,651,600 240,257,700 510 235.263 145 J 100,000 144 T/B 54,400 15 AGRS Bank IBK Indonesia Tbk. --U8---2 152 153 148 152 0 16,100 2,446,800 7 138.182 163 J 1,900 152 T/B 14,300 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 56 51 52 1 9,500 489,900 10 196.056 53 J 2,000 52 T/B 9,200 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 2,094,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 400 0 0 400 0 0 0 0 52.764 398 J 1,200 350 B 10,000 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,070 3,130 3,040 3,100 30 11,141,500 34,509,227,000 1,596 2,470.690 3,100 T/J 1,251,600 3,090 B 90,300 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 362 426 364 368 6 9,800 3,847,000 17 184.000 422 J 1,000 368 T/B 1,600 23 ALDO Alkindo Naratama Tbk. --U3---2 444 470 460 462 18 1,600 744,600 13 338.603 462 T/J 900 460 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 272 312 312 312 40 900 280,800 3 52.525 310 J 1,800 290 B 200 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 270 270 270 270 0 100 27,000 1 41.538 298 J 100 270 T/B 4,900 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 398 J 300 382 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 100 30,000 1 285.714 300 T/J 900 250 B 4,000 28 AMAR Bank Amar Indonesia Tbk. --U8---2 346 346 290 304 -42 552,900 173,653,800 329 174.713 310 J 2,400 304 T/B 5,400 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,300 3,300 0 300 990,000 1 134.694 3,300 T/J 4,700 3,250 B 100 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 388 386 380 386 -2 25,000 9,599,000 8 301.562 386 T/J 10,000 384 B 3,600 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,340 2,340 2,310 2,320 -20 400,200 929,012,000 163 122.105 2,320 T/J 5,600 2,310 B 30,300 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 805 770 785 -20 7,900 6,258,500 23 2,003.113 800 J 9,600 785 T/B 2,000 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 95,900 4,795,000 7 125.000 50 T/J 26,140,200 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 0 0 835 0 0 0 0 69.583 800 J 160,400 635 B 100 35 ANTM Aneka Tambang Tbk. --S2XXO1 680 705 675 690 10 61,588,700 42,663,872,500 3,962 454.935 695 J 1,727,900 690 T/B 4,678,600 36 APEX Apexindo Pratama Duta Tbk. --U2---2 226 226 200 200 -26 28,800 5,915,200 15 12.804 200 T/J 211,000 178 B 5,000 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 675 635 650 -50 29,900 19,339,500 20 691.372 675 J 700 650 T/B 79,300 38 APII Arita Prima Indonesia Tbk. --U9---2 218 0 0 218 0 0 0 0 99.091 199 J 100 166 B 200 39 APLI Asiaplast Industries Tbk. --U3---1 156 146 140 144 -12 10,600 1,486,600 6 120.000 144 T/J 39,400 139 B 2,900 40 APLN Agung Podomoro Land Tbk. --M6K--1 150 158 150 156 6 14,536,000 2,260,855,200 724 42.740 157 J 590,900 156 T/B 1,163,900 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 49.000 730 J 10,000 600 B 1,000 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,905 1,960 1,900 1,920 15 831,900 1,626,316,500 784 813.559 1,915 J 2,900 1,810 B 2,700 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---1 454 456 442 454 0 167,400 76,249,600 47 3,085.707 456 J 21,100 448 B 600 47 ARTA Arthavest Tbk --U9---2 454 454 454 454 0 300 136,200 2 263.356 448 J 1,000 342 B 100 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,410 3,580 3,400 3,580 170 5,700 19,722,000 15 2,712.121 3,600 J 1,000 3,550 B 300 50 ASBI Asuransi Bintang Tbk. --U8---2 256 298 256 298 42 2,800 721,000 3 226.220 296 J 1,500 208 B 300 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 995 1,000 1,000 1,000 5 100 100,000 1 295.377 1,000 T/J 10,000 995 B 100 52 ASGR Astra Graphia Tbk. --U9---1 950 985 925 935 -15 268,400 249,332,500 55 193.855 940 J 41,800 935 T/B 600 53 ASII Astra International Tbk. --S4BXO1 6,100 6,200 6,050 6,100 0 27,960,300 172,114,945,000 5,682 4,362.222 6,150 J 22,100 6,100 T/B 1,856,900 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 118 122 118 120 2 343,300 40,580,500 70 80.000 122 J 500 120 T/B 200 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,300 1,300 1,300 0 30,300 39,390,000 10 2,407.407 1,305 J 8,500 1,295 B 9,300 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 178 240 240 240 62 12,900 3,096,000 6 228.571 0 J 0 240 T/B 49,222,800 57 ASRI Alam Sutera Realty Tbk. --S6---1 174 181 174 177 3 9,783,900 1,741,317,100 764 168.571 178 J 239,300 177 T/B 393,800 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 1,990 1,990 1,990 -30 100 199,000 1 776.455 1,980 J 100 1,830 B 1,000 59 ASSA Adi Sarana Armada Tbk. --S7K--1 555 570 545 555 0 5,611,900 3,115,387,000 229 142.308 560 J 295,500 555 T/B 143,500 60 ATIC Anabatic Technologies Tbk. --U9---1 650 0 0 650 0 0 0 0 92.857 650 J 400 520 B 200 61 AUTO Astra Otoparts Tbk. --M4---1 1,150 1,190 1,150 1,185 35 514,900 605,917,000 161 1,071.719 1,185 T/J 27,800 1,175 B 14,000 62 AYLS Agro Yasa Lestari Tbk. --U9---2 354 442 266 272 -82 67,861,400 23,462,359,200 9,838 272.000 272 T/J 79,200 270 B 29,000 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,800 140,000 5 57.388 50 T/J 39,956,500 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 0 J 0 284 B 1,400 65 BAJA Saranacentral Bajatama Tbk. --U3---2 64 69 65 65 1 821,100 54,709,500 144 26.000 66 J 51,200 65 T/B 35,500 66 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 1,065 1,065 1,065 0 300 319,500 1 1,331.250 1,030 J 200 860 B 500 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 51 51 51 1 106,300 5,421,300 11 34.000 51 T/J 204,700 50 B 215,600 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 500 25,000 3 33.333 50 T/J 63,704,000 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 610 0 0 610 0 0 0 0 7,911.803 610 J 25,700 590 B 50,000 70 BAYU Bayu Buana Tbk --U9---2 1,130 0 0 1,130 0 0 0 0 139.384 1,110 J 1,000 1,035 B 10,000 71 BBCA Bank Central Asia Tbk. --S8B3O1 33,600 33,600 33,350 33,475 -125 19,687,300 659,742,415,000 6,201 19,128.571 33,500 J 100 33,475 T/B 71,900 72 BBHI Bank Harda Internasional Tbk. --U8---2 110 110 106 110 0 1,900 205,000 3 88.000 109 J 30,000 106 B 3,000 73 BBKP Bank Bukopin Tbk. --S8---1 202 206 200 204 2 2,581,100 523,488,000 282 60.518 206 J 338,900 204 T/B 305,300 74 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,600 402 B 200 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,340 J 12,500 1,755 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,625 7,750 7,600 7,700 75 23,322,900 179,507,765,000 4,325 37.034 7,700 T/J 342,000 7,675 B 218,800 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,470 4,500 4,400 4,400 -70 88,694,500 395,157,484,000 7,481 5,028.571 4,470 J 45,600 4,400 T/B 16,880,500 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 454,200 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,795 1,905 1,780 1,895 100 31,694,000 59,153,787,500 3,900 247.174 1,900 J 398,600 1,895 T/B 618,800 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 300 300 300 6 100 30,000 1 305.437 296 J 145,600 284 B 100 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 146 150 144 149 3 7,298,800 1,092,374,500 5,861 422.551 149 T/J 65,500 148 B 15,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 18,800 940,000 4 45.455 50 T/J 2,598,200 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,460 3,560 3,460 3,550 90 1,612,800 5,698,715,000 1,040 2.005 3,550 T/J 49,000 3,540 B 2,200 85 BEEF Estika Tata Tiara Tbk. --S1---2 362 370 360 362 0 495,800 180,046,200 131 106.471 364 J 15,900 362 T/B 2,700 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,800 140,000 3 217.306 50 T/J 375,448,300 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 550 590 550 590 40 422,900 240,177,500 118 393.333 590 T/J 24,100 585 B 48,200 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 160 171 160 169 9 20,112,400 3,353,917,700 1,020 99.412 169 T/J 7,746,600 168 B 281,900 89 BFIN BFI Finance Indonesia Tbk. --S8---2 500 500 496 500 0 1,146,900 573,064,000 307 2,562.263 505 J 22,000 498 B 108,700 90 BGTG Bank Ganesha Tbk. --U8---2 50 52 50 52 2 594,500 30,233,300 62 50.485 52 T/J 858,000 51 B 41,200 91 BHIT MNC Investama Tbk. --S9---1 62 65 62 64 2 7,806,600 496,340,000 1,590 187.162 64 T/J 917,100 63 B 306,100 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 184 J 4,000 129 B 1,000 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 200 10,000 2 12.286 50 T/J 314,500 0 B 0 94 BINA Bank Ina Perdana Tbk. --U8---1 880 925 875 915 35 901,100 823,168,500 86 516.961 915 T/J 12,600 910 B 500 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 800 40,000 3 35.714 50 T/J 47,532,100 0 B 0 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,592,600 0 B 0 97 BIRD Blue Bird Tbk. --S7---1 2,400 2,530 2,350 2,430 30 1,367,700 3,346,780,000 370 37.385 2,430 T/J 40,000 2,420 B 200 98 BISI BISI International Tbk. --U1---1 980 980 980 980 0 17,100 16,758,000 13 490.000 980 T/J 33,400 975 B 1,500 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,010 1,035 1,010 1,030 20 13,162,000 13,483,534,000 1,035 171.667 1,030 T/J 827,700 1,025 B 2,810,300 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 2,247,300 1,426,867,000 548 147.674 640 J 780,700 635 T/B 80,000 101 BKDP Bukit Darmo Property Tbk --U6---2 53 56 50 55 2 924,100 47,233,100 80 45.833 54 J 62,000 51 B 5,400 102 BKSL Sentul City Tbk. --S6K--1 53 57 53 54 1 178,741,900 9,787,278,900 1,696 3.731 54 T/J 3,447,400 53 B 29,722,300 103 BKSW Bank QNB Indonesia Tbk. --U8---2 165 0 0 165 0 0 0 0 378.614 157 J 4,700 140 B 100 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 3,900 195,000 6 0.658 50 T/J 136,520,900 0 B 0 105 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 3,250 B 900 106 BLUE Berkah Prima Perkasa Tbk. --U9---2 535 540 525 535 0 132,900 70,615,000 129 411.538 535 T/J 12,000 530 B 2,300 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 220 222 222 222 2 300 66,600 1 69.375 248 J 100 224 B 200 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,850 7,850 7,800 7,825 -25 32,721,000 256,068,867,500 2,418 2,357.872 7,850 J 1,418,200 7,825 T/B 1,616,000 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 80 81 78 78 -2 82,900 6,466,600 17 15.600 80 J 5,100 78 T/B 200 110 BMTR Global Mediacom Tbk. --S9K--1 334 350 334 346 12 13,446,400 4,637,782,000 1,401 281.621 346 T/J 65,600 344 B 3,312,900 111 BNBA Bank Bumi Arta Tbk. --U8---1 314 318 310 318 4 62,600 19,776,600 14 198.750 318 T/J 55,800 314 B 900 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 9,900 495,000 5 0.172 50 T/J 66,777,700 0 B 0 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 830 855 825 840 10 1,937,000 1,628,025,000 326 6.202 845 J 26,800 840 T/B 168,400 114 BNII Bank Maybank Indonesia Tbk. --M8---1 194 197 192 194 0 1,011,200 195,919,900 164 2.312 196 J 100 194 T/B 20,900 115 BNLI Bank Permata Tbk. --M8K--1 1,210 1,230 1,205 1,215 5 9,758,300 11,867,455,500 680 13.229 1,220 J 134,100 1,215 T/B 9,700 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,585 1,575 1,580 0 36,500 57,637,500 46 1,533.981 1,585 J 126,300 1,575 B 88,100 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 238 236 236 -4 7,300 1,723,800 13 134.857 236 T/J 10,500 234 B 1,100 118 BOLT Garuda Metalindo Tbk. --U4---2 810 820 810 820 10 113,700 92,626,500 110 149.091 820 T/J 19,600 815 B 400 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 113 113 103 105 -8 632,900 67,080,800 198 26.250 106 J 34,600 105 T/B 32,400 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,000 1,225 B 124,500 121 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 0 122 BPTR Batavia Prosperindo Trans Tbk. --M7---1 93 0 0 93 0 0 0 0 93.000 92 J 19,600 81 B 3,000 123 BRAM Indo Kordsa Tbk. --U4---1 4,260 0 0 4,260 0 0 0 0 165.794 0 J 0 4,610 B 7,100 124 BRIS Bank BRIsyariah Tbk. --M8---1 304 306 302 304 0 2,490,300 758,481,400 358 59.608 304 T/J 450,100 302 B 276,100 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,513,900 75,695,000 52 7.874 50 T/J 16,709,200 0 B 0 126 BRNA Berlina Tbk. --U3---2 1,045 1,040 1,040 1,040 -5 100 104,000 1 780.312 985 J 100 910 B 2,100 127 BRPT Barito Pacific Tbk. --S3XXO1 1,180 1,235 1,180 1,220 40 43,809,700 53,110,121,500 3,789 477.066 1,225 J 55,100 1,220 T/B 245,100 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,095 1,185 1,080 1,155 60 19,144,200 22,009,182,500 4,247 226.247 1,160 J 123,600 1,155 T/B 83,600 129 BSIM Bank Sinarmas Tbk. --U8---1 520 520 500 520 0 300 154,000 2 354.661 515 J 14,000 490 B 200 130 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 1,890 1,890 1,890 0 300 567,000 2 96.923 1,890 T/J 80,300 1,500 B 100 131 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 0 132 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 39,612,100 0 B 0 133 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 134 BTON Betonjaya Manunggal Tbk. --U3---2 199 0 0 199 0 0 0 0 664.596 200 J 28,400 183 B 2,500 135 BTPN Bank BTPN Tbk. --U8---1 2,930 2,930 2,850 2,920 -10 7,900 22,635,000 12 565.276 2,920 T/J 400 2,900 B 9,400 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,360 4,450 4,360 4,370 10 3,605,000 15,809,826,000 2,588 448.205 4,370 T/J 813,300 4,360 B 101,900 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 98 97 98 0 151,300 14,677,900 8 53.114 98 T/J 48,700 97 B 113,700 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 0 0 1,400 0 0 0 0 237.288 1,400 J 49,600 1,250 B 600 139 BULL Buana Lintas Lautan Tbk. --S7---1 162 163 161 162 0 33,411,500 5,435,762,200 75 15.842 162 T/J 5,000 161 B 390,800 140 BUMI Bumi Resources Tbk. --U2---2 51 52 51 52 1 80,600,000 4,137,201,000 688 3.018 52 T/J 15,934,000 51 B 93,140,500 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 86 86 80 85 -1 120,500 10,045,000 20 65.385 85 T/J 62,000 82 B 37,700 142 BVIC Bank Victoria International Tbk. --U8---1 61 65 61 64 3 685,200 43,430,200 65 60.518 64 T/J 3,200 63 B 10,100 143 BWPT Eagle High Plantations Tbk. --U1---1 110 112 106 111 1 17,892,600 1,982,071,100 746 24.277 112 J 803,500 111 T/B 23,300 144 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 3,600 12,200 B 100 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 53 53 50 51 -2 3,974,900 202,378,900 191 30.357 52 J 38,500 51 T/B 2,369,400 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 298 300 292 298 0 138,400 41,119,800 48 90.303 298 T/J 1,400 296 B 500 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 158 0 0 158 0 0 0 0 79.000 157 J 200 0 B 0 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 84 85 82 83 -1 743,100 61,991,000 151 47.429 84 J 417,700 83 T/B 184,500 149 CASA Capital Financial Indonesia Tbk. --U8---2 412 414 394 414 2 30,300 12,538,400 7 756.344 414 T/J 74,800 394 B 100 150 CASS Cardig Aero Services Tbk. --U7---2 555 570 545 570 15 400 222,000 4 142.500 570 T/J 10,200 500 B 100 151 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 248 258 248 250 2 211,400 52,928,600 41 100.000 252 J 116,000 250 T/B 61,300 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,600 1,505 1,580 50 45,000 68,197,500 29 326.446 1,575 J 100 1,515 B 100 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 73 75 72 73 0 3,664,300 268,032,500 119 467.200 73 T/J 49,000 72 B 2,524,700 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 250 248 248 248 -2 63,200 15,673,600 13 19.406 252 J 20,000 250 B 100 155 CINT Chitose Internasional Tbk. --U5---2 280 276 268 276 -4 55,600 15,055,600 12 83.636 276 T/J 1,800 266 B 4,900 156 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 0 0 2,000 0 0 0 0 7,257.421 1,990 J 2,000 1,850 B 2,500 157 CITY Natura City Developments Tbk. --U6---1 60 60 56 57 -3 67,000 3,893,600 19 47.500 57 T/J 3,900 56 B 7,000 158 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 159 CLAY Citra Putra Realty Tbk. --U9---2 2,590 2,720 2,570 2,720 130 1,264,400 3,333,162,000 218 1,511.111 2,740 J 1,700 2,550 B 700 160 CLEO Sariguna Primatirta Tbk. --M5K--1 476 494 476 486 10 9,083,800 4,390,910,800 752 2,113.043 486 T/J 766,100 484 B 121,400 161 CLPI Colorpak Indonesia Tbk. --U9---2 720 745 740 740 20 500 372,000 3 370.000 745 J 7,300 720 B 8,000 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,800 1,800 1,750 1,800 0 2,300 4,095,000 4 172.239 1,940 J 300 1,800 T/B 27,800 163 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 164 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 123,823,100 0 B 0 165 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 166 CNTX Century Textile Industry Tbk. --U4---2 328 320 320 320 -8 1,800 576,000 13 581.818 320 T/J 900 300 B 100 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 835 0 0 835 0 0 0 0 421.717 850 J 800 815 B 100 168 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 3,716,300 0 B 0 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,575 6,775 6,550 6,675 100 3,655,100 24,517,195,000 2,794 30,400.328 6,675 T/J 3,500 6,650 B 36,600 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 16,300 815,000 5 40.000 50 T/J 15,251,500 0 B 0 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 167,147,300 0 B 0 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 440 440 436 436 -4 200 87,600 2 220.019 440 J 100 436 T/B 999,900 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 69 77 68 70 1 55,400 3,852,500 26 23.333 70 T/J 94,200 69 B 10,200 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 670 680 610 630 -40 9,316,900 5,846,260,000 1,202 504.000 630 T/J 23,500 625 B 6,000 175 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,150 J 500 2,370 B 100 176 CTRA Ciputra Development Tbk. --S6XXO1 930 990 920 980 50 24,158,100 23,466,905,500 2,488 219.417 985 J 732,100 980 T/B 108,900 177 CTTH Citatah Tbk. --U2---2 52 52 51 52 0 119,800 6,206,600 17 2.189 52 T/J 37,400 51 B 252,300 178 DADA Diamond Citra Propertindo Tbk. --U6---2 151 165 140 158 7 37,196,300 5,612,252,200 4,797 154.902 158 T/J 175,700 157 B 200,000 179 DART Duta Anggada Realty Tbk. --U6---1 250 300 252 286 36 11,000 3,043,400 6 52.871 286 T/J 200 266 B 2,000 180 DAYA Duta Intidaya Tbk. --U9---2 282 284 284 284 2 1,900 539,600 19 158.571 286 J 1,000 284 T/B 3,100 181 DEAL Dewata Freightinternational Tbk. --U7---2 86 114 70 110 24 121,737,900 12,338,045,900 8,390 73.333 111 J 335,700 110 T/B 220,200 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 1,790 1,795 0 6,700 12,014,500 12 3,602.826 1,795 T/J 900 1,790 B 600 183 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 115,240,600 0 B 0 184 DFAM Dafam Property Indonesia Tbk. --U9---2 394 392 386 390 -4 2,164,600 842,137,400 613 339.130 392 J 48,300 390 T/B 1,200 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 300 15,000 2 22.222 50 T/J 16,470,800 0 B 0 186 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 2,020 2,020 2,020 320 100 202,000 1 1,010.000 2,020 T/J 7,400 1,890 B 100 187 DILD Intiland Development Tbk. --U6---1 282 288 280 282 0 719,600 202,168,800 41 49.141 282 T/J 149,000 280 B 400 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,400 2,400 2,400 2,400 0 100 240,000 1 81.356 2,390 J 2,300 2,220 B 100 189 DKFT Central Omega Resources Tbk. --S2---2 115 117 113 114 -1 3,833,100 438,909,000 299 292.833 115 J 13,000 114 T/B 21,600 190 DLTA Delta Djakarta Tbk. --U5---1 6,500 0 0 6,500 0 0 0 0 38,854.683 6,500 J 2,200 6,225 B 100 191 DMAS Puradelta Lestari Tbk. --M6K--1 278 284 274 278 0 34,632,900 9,621,420,800 781 132.381 280 J 719,000 278 T/B 1,671,400 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 179 188 180 180 1 2,500 451,600 7 78.261 180 T/J 14,800 178 B 100 193 DMND Diamond Food Indonesia Tbk. --U5---1 925 960 915 950 25 262,500 246,699,000 184 103.825 950 T/J 17,400 935 B 19,000 194 DNAR Bank Oke Indonesia Tbk. --U8---1 165 210 132 210 45 5,600 1,168,200 6 190.909 218 J 5,500 139 B 100 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,190 3,190 3,190 -10 500 1,595,000 1 2,802.203 3,190 T/J 2,700 3,010 B 200 196 DOID Delta Dunia Makmur Tbk. --S2---1 210 220 210 218 8 5,931,300 1,285,047,200 417 295.137 220 J 921,300 218 T/B 41,700 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 280 J 100 252 B 200 198 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 199 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 98 97 98 0 105,100 10,198,800 4 55.774 98 T/J 215,100 91 B 10,100 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 434 428 432 0 426,400 184,146,400 54 116.757 432 T/J 360,800 428 B 8,300 201 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,475 J 400 12,450 B 100 202 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,190 1,200 0 172,000 205,499,000 20 237.624 1,200 T/J 699,200 1,160 B 1,000 203 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 7,500 3,760 B 100 204 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,200 2,160 2,170 -40 15,700 33,950,000 9 798.759 2,200 J 11,400 2,170 T/B 100 205 DWGL Dwi Guna Laksana Tbk. --U9---2 190 256 189 256 66 1,114,300 240,054,200 256 170.667 0 J 0 256 T/B 258,900 206 DYAN Dyandra Media International Tbk. --S9---1 61 64 52 61 0 1,563,600 96,742,800 100 17.429 63 J 82,300 61 T/B 348,600 207 EAST Eastparc Hotel Tbk. --S9---2 88 91 88 88 0 2,129,600 189,835,900 95 66.165 89 J 129,700 88 T/B 55,000 208 ECII Electronic City Indonesia Tbk. --U9---2 1,005 0 0 1,005 0 0 0 0 24.815 1,005 J 100,000 800 B 10,100 209 EKAD Ekadharma International Tbk. --U3---1 1,035 1,055 1,035 1,040 5 31,800 33,032,500 61 2,640.130 1,045 J 10,000 1,040 T/B 13,900 210 ELSA Elnusa Tbk. --S2K--1 244 262 246 256 12 63,459,300 16,243,768,800 2,312 64.000 258 J 886,400 256 T/B 2,877,000 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,400 70,000 2 10.308 50 T/J 773,988,800 0 B 0 212 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 30,000 6,000,000 3 80.000 202 J 100,000 170 B 5,000 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,500 5,500 5,500 500 1,200 6,600,000 4 763.889 5,800 J 1,100 5,500 T/B 800 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 12,498,600 624,930,000 109 4.169 50 T/J 1,103,200 0 B 0 215 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 216 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 1,950 J 5,300 1,845 B 800 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,785 1,825 1,780 1,810 25 27,692,800 50,158,300,000 2,542 181.000 1,815 J 143,000 1,810 T/B 5,907,100 218 ERTX Eratex Djaja Tbk. --U4---2 140 147 147 147 7 200 29,400 1 62.391 137 J 2,500 116 B 300 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 164 149 154 4 658,700 100,660,000 78 94.479 156 J 600 154 T/B 151,600 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 232 238 230 234 2 1,479,100 346,934,800 173 435.665 236 J 99,500 234 T/B 38,200 221 ESTI Ever Shine Tex Tbk. --U4---1 50 52 50 50 0 136,100 6,810,700 12 20.080 51 J 30,000 50 T/B 46,900 222 ETWA Eterindo Wahanatama Tbk --U3---1 54 58 53 58 4 256,100 13,803,800 7 4.776 57 J 10,700 53 B 22,800 223 EXCL XL Axiata Tbk. --S7BXO1 2,650 2,760 2,630 2,720 70 11,817,200 32,071,211,000 2,990 138.042 2,730 J 57,400 2,710 B 158,500 224 FAST Fast Food Indonesia Tbk. SSU9---2 1,175 1,175 1,075 1,170 -5 306,500 358,395,000 801 3,680.055 1,170 T/J 49,900 1,125 B 900 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 0 0 7,150 0 0 0 0 1,638.555 7,125 J 1,000 6,800 B 400 226 FILM MD Pictures Tbk. --U9---1 214 218 204 204 -10 4,167,600 873,224,200 713 97.143 206 J 124,800 204 T/B 667,300 227 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 228 FIRE Alfa Energi Investama Tbk. --U2---2 132 139 122 132 0 3,160,900 419,087,300 501 26.400 132 T/J 105,400 131 B 358,400 229 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,810 J 100 2,160 B 200 230 FITT Hotel Fitra International Tbk. --U9---2 74 72 67 70 -4 14,200 977,500 12 68.627 72 J 69,400 69 B 1,000 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 470 J 100 0 B 0 232 FOOD Sentra Food Indonesia Tbk. --S5---2 94 99 93 93 -1 94,500 8,927,400 44 68.889 97 J 400 93 T/B 9,900 233 FORU Fortune Indonesia Tbk --U9---2 107 81 81 81 -26 100 8,100 1 62.308 104 J 400 81 T/B 7,600 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 12,839,200 0 B 0 235 FPNI Lotte Chemical Titan Tbk. --U3---2 79 83 78 80 1 453,000 36,152,300 40 24.266 80 T/J 4,200 79 B 308,900 236 FREN Smartfren Telecom Tbk. --U7---1 105 110 105 107 2 34,309,000 3,687,552,400 1,445 5.944 108 J 1,574,900 107 T/B 872,500 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 103 103 103 0 1,019,600 105,018,800 14 93.636 107 J 2,900 103 T/B 341,500 238 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 600 30,000 4 47.619 50 T/J 1,079,200 0 B 0 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 69 77 72 73 4 4,046,600 298,701,200 466 45.625 74 J 29,500 73 T/B 50,800 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 1,950 J 100 1,720 B 500 241 GEMA Gema Grahasarana Tbk. --U9---2 370 370 370 370 0 400 148,000 2 822.222 366 J 20,000 320 B 5,000 242 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 243 GGRM Gudang Garam Tbk. --M5B3O1 54,900 55,450 54,725 55,025 125 383,300 21,147,360,000 1,346 2,147.317 55,025 T/J 3,200 55,000 B 900 244 GGRP Gunung Raja Paksi Tbk. --U3---2 468 480 450 450 -18 12,800 5,935,200 12 53.571 468 J 500 450 T/B 14,900 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 119.658 1,390 J 6,000 1,250 B 10,000 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 340 348 336 340 0 21,325,700 7,272,387,000 2,553 45.705 340 T/J 2,040,500 338 B 926,100 247 GJTL Gajah Tunggal Tbk. --S4---1 458 474 456 474 16 1,237,100 575,753,000 279 93.058 474 T/J 5,100 472 B 5,500 248 GLOB Global Teleshop Tbk. --U9---2 340 360 322 340 0 2,500 845,000 7 29.565 338 J 1,400 302 B 100 249 GLVA Galva Technologies Tbk. --U9---2 240 248 240 240 0 43,100 10,467,600 28 106.195 244 J 12,300 240 T/B 5,400 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 97 105 95 97 0 13,407,200 1,336,103,900 1,663 24.250 97 T/J 2,150,200 96 B 186,300 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,375 19,000 19,000 19,000 2,625 600 11,400,000 3 3,304.348 19,000 T/J 200 13,125 B 100 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 0 0 220 0 0 0 0 130.178 234 J 400 220 B 108,500 253 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 254 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,305 1,315 1,300 1,315 10 366,400 478,963,000 147 102.335 1,315 T/J 500 1,310 B 5,300 255 GPRA Perdana Gapuraprima Tbk. --U6---1 52 59 51 59 7 57,309,900 3,137,941,800 329 25.450 59 T/J 1,747,400 58 B 2,500,000 256 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 257 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 116 J 300 83 B 5,000 258 GTBO Garda Tujuh Buana Tbk --U2---2 124 0 0 124 0 0 0 0 107.826 113 J 4,000 106 B 10,000 259 GWSA Greenwood Sejahtera Tbk. --U6---1 144 0 0 144 0 0 0 0 57.600 145 J 15,600 135 B 700 260 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 4,359,100 0 B 0 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,611,700 0 B 0 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 149 149 149 0 10,000 1,490,000 3 83.823 150 J 20,200 147 B 800 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 580 595 550 575 -5 52,300 29,276,500 12 109.524 575 T/J 2,100 565 B 1,000 264 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 265 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,400 3,290 3,310 -90 10,300 34,390,000 29 89.459 3,400 J 200,500 3,310 T/B 1,800 266 HELI Jaya Trishindo Tbk. --U7---2 172 172 171 172 0 62,500 10,725,000 9 156.364 176 J 100 172 T/B 1,000 267 HERO Hero Supermarket Tbk. --U9---1 890 890 890 890 0 100 89,000 1 1,857.727 995 J 16,400 710 B 2,100 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,200 3,180 3,200 0 821,400 2,628,437,000 47 979.612 3,200 T/J 289,700 3,190 B 19,600 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 1,100 632,500 1 884.615 575 T/J 18,100 450 B 500 270 HKMU HK Metals Utama Tbk. --U9---1 149 151 140 146 -3 545,300 78,860,200 146 63.478 146 T/J 19,500 145 B 17,600 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,965 1,995 1,960 1,960 -5 30,619,900 60,237,452,000 3,731 9,784.345 1,960 T/J 582,700 1,955 B 2,276,200 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 940 975 935 975 35 34,313,100 32,824,672,000 1,079 314.516 980 J 643,100 975 T/B 54,100 273 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 274 HOTL Saraswati Griya Lestari Tbk. --U9---1 107 107 100 101 -6 265,600 26,872,000 43 54.595 102 J 10,000 101 T/B 600 275 HRME Menteng Heritage Realty Tbk. --U9---2 935 950 930 945 10 53,543,600 50,255,129,000 300 900.000 945 T/J 149,900 940 B 1,700 276 HRTA Hartadinata Abadi Tbk. --S5---1 250 254 242 252 2 908,000 223,322,800 151 84.000 252 T/J 78,500 250 B 30,000 277 HRUM Harum Energy Tbk. --M2K--1 1,205 1,230 1,205 1,205 0 228,500 275,939,000 96 23.173 1,215 J 500 1,205 T/B 518,000 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 27,100 1,355,000 2 38.462 50 T/J 40,284,100 0 B 0 279 IBFN Intan Baruprana Finance Tbk. --U8---2 400 398 304 398 -2 203,100 80,721,400 36 28.137 398 T/J 17,400 364 B 700 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,000 J 500 4,190 B 100 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,850 10,950 10,825 10,850 0 5,428,000 59,123,025,000 1,982 402.224 10,875 J 3,500 10,850 T/B 65,100 282 ICON Island Concepts Indonesia Tbk. --U9---2 76 79 75 76 0 25,900 2,005,900 9 145.885 76 T/J 2,500 72 B 2,500 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 326 B 500 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 169 157 169 5 647,600 103,980,100 113 160.952 169 T/J 23,700 161 B 2,100 285 IFSH Ifishdeco Tbk. --U2---2 444 446 420 446 2 2,700 1,197,000 8 101.364 446 T/J 4,900 0 B 0 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 302 304 282 292 -10 93,600 26,521,800 32 190.850 298 J 10,700 292 T/B 400 287 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 288 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 50,000 2,500,000 3 14.286 50 T/J 6,374,300 0 B 0 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 220 230 212 224 4 2,117,600 464,637,600 209 186.667 222 J 2,100 218 B 600 290 IKBI Sumi Indo Kabel Tbk. --U4---2 240 276 242 276 36 400 102,000 3 25.030 276 T/J 1,000 250 B 100 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 820 850 825 845 25 395,400 329,238,000 194 113.442 845 T/J 40,900 840 B 10,900 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 250 252 248 248 -2 2,900 725,200 6 49.600 250 J 1,200 248 T/B 100 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,095 1,100 0 289,400 318,011,500 31 289.474 1,100 T/J 30,300 1,095 B 4,300 294 INAF Indofarma (Persero) Tbk. --U5---1 660 680 645 650 -10 2,523,100 1,670,734,500 763 260.000 655 J 35,000 650 T/B 29,200 295 INAI Indal Aluminium Industry Tbk. --U3---2 386 386 386 386 0 200 77,200 2 140.927 424 J 1,900 390 B 5,100 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 2,284,200 0 B 0 297 INCI Intanwijaya Internasional Tbk --U3---1 396 416 384 384 -12 185,500 71,244,400 36 41.532 384 T/J 99,700 382 B 15,000 298 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,150 3,060 3,090 0 4,467,500 13,848,027,000 1,079 1,261.224 3,100 J 2,000 3,090 T/B 388,300 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,150 7,175 7,100 7,100 -50 5,887,700 41,897,642,500 2,474 1,215.358 7,125 J 10,100 7,100 T/B 112,300 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 111 111 94 97 -14 1,102,400 109,035,700 443 88.182 97 T/J 30,500 96 B 44,900 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,180 2,180 2,130 2,140 -40 33,800 72,607,000 48 288.219 2,180 J 1,800 2,140 T/B 600 302 INDS Indospring Tbk. --M4---1 1,900 1,990 1,945 1,990 90 400 791,500 3 186.562 1,975 J 4,400 1,900 B 105,600 303 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 52 J 1,900 50 B 247,100 304 INDY Indika Energy Tbk. --S2K--1 800 850 800 850 50 5,959,600 4,961,995,000 1,539 28.814 855 J 66,900 850 T/B 1,400,100 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,350 6,700 6,325 6,550 200 5,855,100 38,464,687,500 3,220 337.512 6,550 T/J 13,200 6,525 B 65,500 306 INOV Inocycle Technology Group Tbk. --M3---2 296 312 292 310 14 1,784,800 536,453,400 272 124.000 310 T/J 21,800 308 B 9,200 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 130,800 6,650,300 16 0.291 51 T/J 483,300 50 B 737,500 308 INPP Indonesian Paradise Property Tbk. --U9---2 760 820 760 820 60 3,100 2,372,000 7 780.952 815 J 1,000 810 B 5,000 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,950 3,960 3,850 3,910 -40 91,000 356,148,000 115 1,416.667 3,910 T/J 1,500 3,800 B 500 310 INRU Toba Pulp Lestari Tbk. --U3---2 625 620 620 620 -5 200 124,000 2 6.294 720 J 1,100 620 T/B 400 311 INTA Intraco Penta Tbk. --U9---2 464 0 0 464 0 0 0 0 327.081 464 J 60,000 450 B 10,000 312 INTD Inter Delta Tbk --U9---2 240 0 0 240 0 0 0 0 73.913 234 J 100 180 B 100 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,800 17,450 16,650 17,250 450 1,200,600 20,664,130,000 1,837 690.000 17,275 J 600 17,250 T/B 32,500 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 545 555 540 550 5 117,500 64,206,500 72 33.537 560 J 15,800 550 T/B 1,700 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 165 167 163 165 0 13,800 2,291,900 20 43.421 167 J 12,600 165 T/B 300 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 72 80 77 79 7 22,600 1,792,200 14 37.619 78 J 50,000 75 B 100 317 IPTV MNC Vision Networks Tbk. --U9---1 384 386 380 386 2 851,500 326,512,200 109 160.833 386 T/J 14,200 384 B 150,100 318 IRRA Itama Ranoraya Tbk. --U9---2 745 750 740 745 0 5,429,200 4,042,647,500 406 199.198 745 T/J 141,700 740 B 186,300 319 ISAT Indosat Tbk. --S7K--1 2,050 2,170 2,040 2,170 120 9,847,700 20,929,604,000 2,811 155.000 2,170 T/J 15,200 2,160 B 10,400 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 172 175 169 171 -1 3,987,400 686,211,700 404 57.966 171 T/J 211,700 170 B 417,100 321 ITIC Indonesian Tobacco Tbk. --U5---2 2,300 2,380 2,070 2,200 -100 10,303,100 22,635,779,000 3,276 1,000.000 2,200 T/J 87,100 2,160 B 2,000 322 ITMA Sumber Energi Andalan Tbk. --U9---2 432 456 420 432 0 65,800 28,541,000 84 124.317 438 J 10,000 430 B 1,200 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,500 10,975 10,525 10,950 450 2,077,500 22,537,662,500 2,591 78.214 10,950 T/J 37,800 10,925 B 1,100 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,465 1,455 1,460 0 6,932,300 10,109,488,500 31 593.496 1,460 T/J 100 1,455 B 2,600 325 JAWA Jaya Agra Wattie Tbk. --U1---1 89 81 80 80 -9 1,500 120,100 2 16.000 89 J 13,900 81 B 3,000 326 JAYA Armada Berjaya Trans Tbk. --U7---2 79 81 76 78 -1 1,604,500 123,650,600 61 27.083 80 J 169,900 78 T/B 466,400 327 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 53,700 4,820 B 100 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,426,500 0 B 0 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 530 525 525 5 18,800 9,895,000 3 297.805 550 J 5,000 525 T/B 1,200 330 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 478 478 478 -12 200 95,600 1 395.640 470 J 7,600 368 B 300 331 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 332 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 820 0 0 820 0 0 0 0 585.714 810 J 20,000 620 B 1,300 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,515 1,560 1,515 1,555 40 9,482,300 14,709,107,000 2,880 425.096 1,555 T/J 578,800 1,550 B 198,700 334 JRPT Jaya Real Property Tbk. --S6K--1 498 498 492 492 -6 19,573,700 9,669,330,600 635 473.077 494 J 500 492 T/B 2,100 335 JSKY Sky Energy Indonesia Tbk. --U4---1 106 117 101 112 6 33,292,200 3,694,795,800 2,974 56.000 112 T/J 825,600 111 B 550,200 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,860 4,960 4,860 4,910 50 2,751,400 13,538,156,000 1,553 289.539 4,920 J 6,000 4,910 T/B 1,800 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,040 J 200 900 B 300 338 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 990 990 990 990 0 139,700 138,303,000 8 2,200.000 990 T/J 87,500 985 B 141,800 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 765 805 760 775 10 4,510,400 3,529,003,500 1,009 775.000 775 T/J 59,200 770 B 187,900 340 KARW ICTSI Jasa Prima Tbk. --U7---2 51 53 50 50 -1 470,800 23,646,600 40 8.464 51 J 14,500 50 T/B 36,900 341 KAYU Darmi Bersaudara Tbk. --U9---2 66 68 63 65 -1 2,671,800 174,646,400 301 43.333 66 J 436,600 65 T/B 22,600 342 KBLI KMI Wire & Cable Tbk. --S4K--1 458 462 454 462 4 714,900 328,421,600 113 56.137 462 T/J 128,700 460 B 126,300 343 KBLM Kabelindo Murni Tbk. --U4---2 240 242 230 236 -4 5,400 1,263,800 9 7.867 256 J 1,100 236 T/B 1,700 344 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 320 J 4,000 264 B 500 345 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 346 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,100 1,100 1,100 1,100 0 200 220,000 1 275.000 1,090 J 10,300 955 B 300 347 KEEN Kencana Energi Lestari Tbk. --S7---1 390 400 370 378 -12 2,825,800 1,101,486,600 97 95.455 400 J 58,900 378 T/B 82,100 348 KEJU Mulia Boga Raya Tbk. --U5---2 825 830 810 815 -10 39,200 31,957,000 24 108.667 825 J 900 815 T/B 22,200 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 51 52 50 51 0 162,200 8,111,500 27 1.855 51 T/J 7,300 50 B 6,500 350 KICI Kedaung Indah Can Tbk --U5---1 234 0 0 234 0 0 0 0 49.680 228 J 2,400 179 B 2,000 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 294 294 288 292 -2 508,800 147,738,400 271 10.131 292 T/J 90,000 288 B 64,700 352 KINO Kino Indonesia Tbk. --M5---1 3,110 3,160 3,110 3,130 20 541,500 1,697,082,000 196 82.368 3,130 T/J 127,500 3,120 B 19,100 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 278 262 214 252 -26 1,100 262,800 11 84.000 250 J 1,100 244 B 300 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,990 1,995 0 58,400 116,283,000 48 987.624 1,995 T/J 400 1,810 B 300 355 KKGI Resource Alam Indonesia Tbk. --U2---1 214 212 206 212 -2 10,000 2,090,000 4 743.860 220 J 140,000 210 B 2,100 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,390 1,475 1,390 1,395 5 22,990,100 32,713,240,000 4,383 13,605.774 1,400 J 1,800 1,395 T/B 284,200 357 KMTR Kirana Megatara Tbk. --U3---2 278 270 270 270 -8 31,000 8,370,000 2 58.952 280 J 65,300 250 B 35,000 358 KOBX Kobexindo Tractors Tbk. --U9---1 105 108 104 107 2 244,900 25,906,000 59 26.750 108 J 8,600 107 T/B 11,200 359 KOIN Kokoh Inti Arebama Tbk --U9---2 135 0 0 135 0 0 0 0 91.324 134 J 5,300 111 B 100 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 725 J 400 0 B 0 361 KOPI Mitra Energi Persada Tbk. --U7---2 615 615 610 615 0 40,700 24,887,500 8 155.696 615 T/J 1,000 605 B 6,500 362 KOTA DMS Propertindo Tbk. --U6---1 700 700 690 700 0 8,900,200 6,220,389,500 39 350.000 700 T/J 151,500 665 B 2,700 363 KPAL Steadfast Marine Tbk. --U4---1 150 158 150 155 5 163,700 25,217,400 69 134.783 155 T/J 57,900 151 B 200 364 KPAS Cottonindo Ariesta Tbk. --U5---2 51 52 50 51 0 1,254,400 63,773,200 72 30.357 52 J 540,900 51 T/B 30,700 365 KPIG MNC Land Tbk. --S9---2 127 128 123 123 -4 3,200,800 397,078,300 172 264.670 124 J 100,000 123 T/B 19,600 366 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,570 J 1,100 1,480 B 300 367 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 270 260 270 10 5,281,500 1,410,226,200 399 33.567 272 J 252,400 270 T/B 219,100 368 KREN Kresna Graha Investama Tbk. --U9---1 466 470 464 468 2 25,157,400 11,751,462,800 281 4,868.914 468 T/J 207,900 466 B 114,800 369 LAND Trimitra Propertindo Tbk. --U6---2 940 945 900 930 -10 79,100 74,363,500 17 238.462 930 T/J 60,000 900 B 200 370 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,730,500 0 B 0 371 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 372 LCKM LCK Global Kedaton Tbk. --U7---2 324 338 326 338 14 119,000 39,324,000 12 162.500 332 J 61,000 280 B 20,000 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 13,381,600 0 B 0 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,875 5,850 5,850 0 300 1,757,500 2 96.694 6,150 J 13,200 5,850 T/B 499,100 375 LINK Link Net Tbk. --S9---1 3,600 3,640 3,570 3,600 0 339,800 1,223,507,000 175 225.000 3,600 T/J 1,252,600 3,570 B 2,500 376 LION Lion Metal Works Tbk. --U3---1 410 0 0 410 0 0 0 0 256.781 500 J 200 410 B 1,100 377 LMAS Limas Indonesia Makmur Tbk --U9---2 104 105 89 92 -12 10,290,900 997,322,400 1,113 28.914 93 J 2,100 92 T/B 169,800 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 91 91 91 0 100 9,100 1 13.279 89 J 4,300 77 B 1,000 379 LMSH Lionmesh Prima Tbk. --U3---2 282 0 0 282 0 0 0 0 39.167 320 J 100 284 B 1,000 380 LPCK Lippo Cikarang Tbk --U6---1 805 855 800 835 30 452,400 374,091,000 226 94.143 835 T/J 58,600 830 B 7,900 381 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 200 3,200 B 20,000 382 LPIN Multi Prima Sejahtera Tbk --U4---2 220 210 210 210 -10 400 84,000 1 95.789 242 J 100 212 B 3,500 383 LPKR Lippo Karawaci Tbk. --S6K--1 238 238 232 236 -2 54,325,900 12,806,273,600 1,284 76.208 236 T/J 3,874,400 234 B 977,100 384 LPLI Star Pacific Tbk --U9---2 62 68 62 68 6 400 25,400 2 2.098 69 J 200 62 B 23,100 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,420 3,580 3,420 3,500 80 5,164,600 18,205,526,000 2,379 79.309 3,520 J 58,000 3,500 T/B 400 386 LPPS Lippo Securities Tbk. --U8---2 72 78 72 78 6 36,300 2,687,300 10 5.298 78 T/J 2,100 73 B 2,000 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 190 170 170 16 6,000 1,107,000 10 18.889 169 J 100 161 B 500 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,195 1,165 1,165 0 3,800,900 4,482,221,000 946 300.645 1,170 J 47,400 1,165 T/B 168,800 389 LTLS Lautan Luas Tbk. --U9---1 600 600 600 600 0 100 60,000 1 212.098 600 T/J 30,100 590 B 1,000 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 456 480 412 434 -22 21,802,300 9,422,101,400 6,161 151.748 436 J 104,000 434 T/B 40,500 391 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 392 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 32,268,800 0 B 0 393 MAIN Malindo Feedmill Tbk. --S3K--1 845 875 835 865 20 2,019,000 1,743,955,000 561 491.477 865 T/J 51,600 860 B 273,400 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 259,100 12,955,000 19 6.835 50 T/J 1,328,230,800 0 B 0 395 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 396 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,000 4,000 3,900 3,900 -100 26,600 105,366,000 52 185.714 4,130 J 100 3,810 B 100 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 200 310,000 2 92.262 1,710 J 2,000 1,550 T/B 100 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 890 895 870 885 -5 6,054,000 5,342,640,500 1,790 1,420.204 885 T/J 482,600 880 B 10,600 399 MARI Mahaka Radio Integra Tbk. --U9---2 167 0 0 167 0 0 0 0 222.667 167 J 127,900 150 B 300 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 480 482 478 482 2 1,142,700 549,251,800 184 964.000 482 T/J 87,300 480 B 22,100 401 MASA Multistrada Arah Sarana Tbk. --U4---1 500 500 442 492 -8 24,400 11,312,400 22 349.829 492 T/J 4,300 432 B 100 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,900 J 100 6,500 B 100 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,910 1,890 1,860 1,890 -20 5,400 10,177,000 8 145.385 1,950 J 700 1,890 T/B 700 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 418 428 414 422 4 337,100 140,689,000 88 26.375 422 T/J 12,500 420 B 6,500 405 MBTO Martina Berto Tbk. --U5---1 83 87 85 85 2 800 68,300 6 11.486 85 T/J 7,300 78 B 400 406 MCAS M Cash Integrasi Tbk. --S9---2 1,865 1,865 1,755 1,755 -110 145,000 260,133,500 188 126.715 1,755 T/J 5,900 1,750 B 2,600 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 106 102 104 -1 2,303,900 237,471,200 143 93.280 105 J 200 104 T/B 62,600 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 40,700 2,035,000 7 36.232 50 T/J 6,687,900 0 B 0 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,215 1,250 1,220 1,245 30 72,395,500 89,630,913,000 3,415 324.648 1,245 T/J 186,800 1,240 B 699,300 410 MDKI Emdeki Utama Tbk. --U3---2 185 189 180 188 3 22,700 4,266,200 13 43.995 188 T/J 26,600 180 B 15,000 411 MDLN Modernland Realty Tbk. --S6---1 184 184 182 183 -1 1,656,100 302,272,100 74 54.310 183 T/J 725,000 181 B 56,400 412 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 46,169,900 0 B 0 413 MEDC Medco Energi Internasional Tbk. --S2K--1 700 715 695 700 0 40,103,600 28,261,214,000 2,173 1,232.894 700 T/J 385,500 695 B 1,692,100 414 MEGA Bank Mega Tbk. --U8---1 5,700 5,700 5,400 5,650 -50 8,500 47,100,000 17 4,118.436 5,650 T/J 700 5,600 B 1,400 415 MERK Merck Tbk. --U5---2 2,210 2,210 2,210 2,210 0 1,700 3,757,000 6 5,826.983 2,300 J 600 2,220 B 100 416 META Nusantara Infrastructure Tbk. --U7---1 164 164 150 152 -12 2,253,000 340,346,900 268 46.050 153 J 200 152 T/B 45,400 417 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,300 1,250 1,280 0 23,200 29,458,000 17 1,312.821 1,280 T/J 295,300 1,250 B 1,000 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 408 410 400 410 2 8,700 3,538,400 9 205.000 410 T/J 1,000 400 B 6,300 419 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 420 MGRO Mahkota Group Tbk. --S1K--1 825 830 800 810 -15 1,203,300 982,777,500 170 360.000 820 J 94,700 810 T/B 7,900 421 MICE Multi Indocitra Tbk. --U9---2 344 346 344 346 2 3,300 1,138,800 19 70.612 348 J 300 344 B 89,500 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,300 J 199,900 980 B 200 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,600 2,600 2,550 2,600 0 5,103,500 13,229,512,000 786 153.078 2,600 T/J 5,328,000 2,570 B 10,400 424 MINA Sanurhasta Mitra Tbk. --U9---2 108 100 71 71 -37 939,800 66,988,900 180 338.095 71 T/J 267,300 0 B 0 425 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,348,700 0 B 0 426 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 427 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 3,641,400 182,070,000 10,790 125.000 50 T/J 19,328,200 0 B 0 428 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 0 0 16,125 0 0 0 0 767.857 16,125 J 7,300 13,100 B 200 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,400 15,200 15,200 0 37,000 562,440,000 9 96,815.287 15,500 J 2,400 14,500 B 1,100 430 MLIA Mulia Industrindo Tbk --U3---2 585 615 570 605 20 5,389,500 3,160,166,500 437 101.044 610 J 3,500 605 T/B 18,000 431 MLPL Multipolar Tbk. --S9---1 64 66 60 65 1 1,360,500 87,941,500 103 7.456 65 T/J 1,140,500 64 B 45,100 432 MLPT Multipolar Technology Tbk. --U9---1 332 350 336 336 4 600 208,600 3 70.000 360 J 1,300 338 B 200 433 MMLP Mega Manunggal Property Tbk. --S6---2 166 172 163 164 -2 671,400 111,469,200 39 28.034 169 J 52,600 164 T/B 85,900 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,505 1,515 1,475 1,495 -10 24,007,200 35,825,848,500 30,260 166.111 1,495 T/J 1,121,200 1,490 B 122,700 435 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 29,800 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 615 625 615 620 5 320,400 197,880,500 179 41.333 625 J 125,800 620 T/B 421,000 437 MPOW Megapower Makmur Tbk. --U7---2 70 71 65 69 -1 139,000 9,319,700 111 34.500 70 J 11,600 69 T/B 9,500 438 MPPA Matahari Putra Prima Tbk. --U9---1 111 116 110 114 3 2,702,800 307,365,900 275 47.929 116 J 5,000 114 T/B 460,700 439 MPRO Maha Properti Indonesia Tbk. --U6---2 990 990 990 990 0 100 99,000 1 900.000 1,100 J 100 910 B 300 440 MRAT Mustika Ratu Tbk. --U5---1 135 135 134 135 0 200 26,900 2 20.769 144 J 100 137 B 500 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,225 5,225 5,225 5,225 0 100 522,500 1 473.930 4,600 J 600 4,200 B 100 442 MSIN MNC Studios International Tbk. --M9---2 392 402 390 402 10 5,700 2,284,000 5 80.400 402 T/J 142,100 400 B 10,000 443 MSKY MNC Sky Vision Tbk. --U9---1 1,295 0 0 1,295 0 0 0 0 85.197 1,270 J 5,000 1,265 B 300 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,680 1,745 1,675 1,740 60 3,426,100 5,886,067,500 642 3,132.426 1,740 T/J 2,000 1,735 B 10,100 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 144,011,000 0 B 0 446 MTLA Metropolitan Land Tbk. --U6---1 515 0 0 515 0 0 0 0 216.522 510 J 300 462 B 500 447 MTPS Meta Epsi Tbk. --U7---2 338 330 320 320 -18 3,700 1,191,000 4 100.000 320 T/J 2,200 300 B 6,000 448 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 449 MTSM Metro Realty Tbk. --U6---2 154 206 154 206 52 15,600 2,766,400 28 52.787 204 J 25,300 200 B 200 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 64 53 59 0 61,000 3,617,900 37 59.000 59 T/J 900 58 B 2,600 451 MYOH Samindo Resources Tbk. --U2---1 1,150 1,160 1,150 1,160 10 20,300 23,545,000 8 138.165 1,160 T/J 4,900 1,120 B 7,500 452 MYOR Mayora Indah Tbk. --M5KB-1 2,000 2,050 1,995 2,030 30 3,644,800 7,416,537,500 886 10,155.078 2,040 J 51,300 2,030 T/B 1,501,000 453 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 454 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 455 MYTX Asia Pacific Investama Tbk. --U4---1 50 55 50 55 5 30,200 1,517,800 6 8.267 54 J 10,000 51 B 92,700 456 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 457 NATO Nusantara Properti Internasional Tbk. --U9---2 1,140 1,140 1,125 1,140 0 9,553,100 10,841,415,000 223 1,106.796 1,145 J 74,600 1,125 B 9,600 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 0 0 130 0 0 0 0 77.381 140 J 100 130 B 200 459 NFCX NFC Indonesia Tbk. --S9---2 2,930 2,910 2,910 2,910 -20 400 1,164,000 1 157.297 2,910 T/J 4,800 2,750 B 1,200 460 NICK Charnic Capital Tbk. --U9---2 304 0 0 304 0 0 0 0 152.000 304 J 20,000 274 B 60,700 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 480 486 472 474 -6 2,322,700 1,106,889,400 620 145.846 476 J 2,000 474 T/B 35,400 462 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 463 NIRO City Retail Developments Tbk. --U6---2 145 148 142 148 3 1,030,100 147,474,200 42 140.952 148 T/J 92,700 142 B 206,900 464 NISP Bank OCBC NISP Tbk. --U8---1 840 850 840 840 0 7,200 6,115,500 4 1,017.886 855 J 2,600 840 T/B 25,900 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 880 B 100 466 NRCA Nusa Raya Cipta Tbk. --U6---1 340 348 340 346 6 90,500 30,900,000 17 40.706 348 J 10,500 346 T/B 700 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 72,663,300 0 B 0 468 NZIA Nusantara Almazia Tbk. --U6---1 380 462 370 454 74 3,600 1,372,600 8 206.364 454 T/J 1,300 372 B 200 469 OASA Protech Mitra Perkasa Tbk. --U7---2 384 384 370 370 -14 4,600 1,709,000 3 194.737 400 J 3,500 370 T/B 54,900 470 OCAP Onix Capital Tbk. --U9---2 126 126 116 116 -10 3,300 413,200 6 58.000 126 J 2,300 118 B 200 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 108 108 80 91 -17 515,400 49,798,900 92 227.676 94 J 9,400 91 T/B 1,000 472 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 0 J 0 755 B 2,200 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 78 80 75 76 -2 720,100 55,300,400 85 56.296 76 T/J 70,700 75 B 74,300 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,500 75,000 5 98.922 50 T/J 5,144,300 0 B 0 475 PALM Provident Agro Tbk. --U1---2 190 210 200 202 12 28,000 5,863,400 11 55.211 202 T/J 59,500 187 B 200 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 151 156 150 154 3 43,441,900 6,661,690,800 2,617 154.000 154 T/J 211,800 153 B 1,416,800 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 93 90 80 80 -13 28,700 2,298,700 9 74.074 80 T/J 13,300 78 B 20,000 478 PANR Panorama Sentrawisata Tbk. --U9---1 264 264 252 252 -12 379,100 97,594,600 110 151.197 252 T/J 77,000 250 B 111,500 479 PANS Panin Sekuritas Tbk. --U8---1 1,255 1,260 1,215 1,245 -10 528,500 642,650,500 33 905.455 1,245 T/J 29,300 1,220 B 5,500 480 PBID Panca Budi Idaman Tbk. --U3---1 950 980 925 935 -15 348,100 324,391,500 42 110.000 935 T/J 300 930 B 500 481 PBRX Pan Brothers Tbk. --S4---1 370 438 366 428 58 1,471,300 573,525,200 157 757.522 428 T/J 70,900 412 B 10,000 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 700 675 700 -50 61,000 41,925,000 4 58.333 735 J 500 675 B 21,500 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 246 254 232 246 0 400 97,800 4 164.000 246 T/J 300 212 B 100 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 875 0 0 875 0 0 0 0 437.500 860 J 500 660 B 1,200 485 PEGE Panca Global Kapital Tbk. --U9---2 145 0 0 145 0 0 0 0 313.270 149 J 100 135 B 5,500 486 PEHA Phapros Tbk. --U5---2 950 950 945 950 0 22,700 21,561,000 11 79.299 950 T/J 800 945 B 500 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,520 1,490 1,505 10 37,718,000 56,903,675,500 6,544 501.667 1,510 J 290,600 1,505 T/B 2,807,400 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 100 100 95 96 -4 63,700 6,174,400 22 120.000 96 T/J 14,100 95 B 1,600 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 4,600 290 B 1,500 490 PICO Pelangi Indah Canindo Tbk --U3---2 945 975 805 805 -140 1,053,700 984,133,500 158 123.846 875 J 800 805 T/B 500,400 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 860 860 855 860 0 7,400 6,336,500 11 167.805 860 T/J 78,100 855 B 600 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 8,600 430,000 5 12.500 50 T/J 3,454,800 0 B 0 493 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 494 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,490 3,200 3,200 3,200 -290 100 320,000 1 1,327.856 3,200 T/J 6,100 3,110 B 100 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 131 118 125 -3 1,716,400 214,627,900 108 100.000 127 J 52,300 125 T/B 572,000 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,205 1,250 1,180 1,200 -5 8,530,600 10,483,773,000 692 1,998.002 1,205 J 2,200 1,200 T/B 142,300 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 8,300 415,000 5 50.000 50 T/J 6,844,800 0 B 0 498 PNIN Paninvest Tbk. --U8---1 1,010 1,030 1,005 1,010 0 464,800 469,753,000 27 1,074.011 1,035 J 5,000 1,010 T/B 13,900 499 PNLF Panin Financial Tbk. --S8K--1 264 284 264 276 12 61,998,900 17,093,960,600 1,172 298.314 278 J 1,066,100 276 T/B 4,830,100 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 300 B 2,000 501 POLA Pool Advista Finance Tbk. --U8---2 52 54 51 52 0 165,400 8,576,900 53 38.519 53 J 63,600 51 B 86,100 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,260 1,245 1,080 1,245 -15 400 481,500 3 76.147 1,250 J 500 1,080 B 300 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,550 11,650 11,525 11,650 100 642,300 7,435,730,000 1,958 1,894.309 11,650 T/J 3,300 11,600 B 6,400 504 POLU Golden Flower Tbk. --U4---2 2,200 0 0 2,200 0 0 0 0 763.889 2,200 J 1,700 1,660 B 500 505 POLY Asia Pacific Fibers Tbk --U4---2 51 51 50 51 0 334,100 16,907,800 13 0.438 51 T/J 547,500 50 B 2,734,900 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 69,200 3,460,000 8 31.736 50 T/J 9,578,300 0 B 0 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 675 J 9,800 0 B 0 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 900 45,000 2 33.333 50 T/J 12,234,500 0 B 0 509 POWR Cikarang Listrindo Tbk. --M7---2 800 825 800 805 5 2,749,100 2,221,242,000 387 53.667 830 J 10,100 805 T/B 215,500 510 PPRE PP Presisi Tbk. --U7---1 198 206 197 206 8 12,004,500 2,417,214,300 2,580 47.907 206 T/J 353,900 204 B 392,200 511 PPRO PP Properti Tbk. --U6K--1 52 54 51 53 1 60,681,400 3,202,348,200 868 114.595 53 T/J 5,007,900 52 B 24,194,800 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 124 120 124 -16 2,000 243,000 3 69.808 140 J 50,000 124 T/B 32,800 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,980 3,980 3,760 3,800 -180 4,400 17,382,000 7 58.462 3,950 J 15,300 3,800 T/B 700 514 PRIM Royal Prima Tbk. --U9---2 338 338 328 328 -10 1,100 363,800 3 65.600 330 J 11,700 328 T/B 200 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 236 224 228 0 75,417,900 17,193,526,000 1,746 739.707 228 T/J 2,342,100 226 B 824,300 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 171 159 150 159 -12 1,900 288,300 4 15.900 157 J 4,900 156 B 5,000 517 PSGO Palma Serasih Tbk. --U1---2 128 135 84 133 5 580,400 69,285,100 317 126.667 134 J 2,800 133 T/B 2,008,100 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 1,100 55,000 11 59.494 50 T/J 26,271,300 0 B 0 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 164 167 164 167 3 579,200 96,533,200 45 123.704 168 J 500 167 T/B 4,800 520 PTBA Bukit Asam Tbk. --S2BXO1 2,340 2,380 2,340 2,380 40 17,424,900 41,283,917,000 2,525 2,069.565 2,380 T/J 1,216,200 2,370 B 378,100 521 PTIS Indo Straits Tbk. --U7---1 72 0 0 72 0 0 0 0 7.579 95 J 400 73 B 5,500 522 PTPP PP (Persero) Tbk. --S6XXO1 1,400 1,505 1,400 1,485 85 28,864,900 42,315,191,000 3,292 279.135 1,490 J 72,700 1,485 T/B 163,800 523 PTPW Pratama Widya Tbk. --U7---2 860 900 880 880 20 61,400 54,517,000 42 135.385 885 J 3,200 880 T/B 19,000 524 PTRO Petrosea Tbk. --S2---1 1,500 1,520 1,495 1,500 0 531,700 797,969,500 171 1,200.000 1,515 J 21,500 1,500 T/B 19,000 525 PTSN Sat Nusapersada Tbk --M4---1 236 246 236 236 0 216,200 51,192,400 23 122.069 242 J 18,000 236 T/B 27,100 526 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,000 J 100 3,420 B 100 527 PUDP Pudjiadi Prestige Tbk. --U9---1 290 0 0 290 0 0 0 0 36.171 334 J 500 282 B 1,300 528 PURA Putra Rajawali Kencana Tbk. --U7---2 224 234 204 204 -20 52,079,500 11,404,620,200 5,926 194.286 206 J 365,300 204 T/B 3,047,100 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 116 135 107 126 10 23,073,800 2,856,259,900 2,375 42.000 127 J 77,800 126 T/B 212,600 530 PWON Pakuwon Jati Tbk. --S6B3O1 575 605 565 600 25 83,536,000 49,087,854,000 4,628 2,313.119 605 J 5,184,200 600 T/B 34,209,300 531 PYFA Pyridam Farma Tbk --U5---2 180 180 165 180 0 8,400 1,415,000 8 176.401 189 J 1,800 165 B 100 532 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,025 1,010 1,015 5 307,700 312,299,500 455 92.273 1,015 T/J 28,000 1,010 B 1,500 533 RAJA Rukun Raharja Tbk. --S7---1 126 129 125 125 -1 1,400,000 176,276,200 306 429.376 126 J 700 125 T/B 672,000 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,015 980 995 -5 3,634,300 3,630,950,000 548 621.875 1,000 J 200 995 T/B 221,000 535 RANC Supra Boga Lestari Tbk. --U9---1 300 0 0 300 0 0 0 0 60.000 298 J 700 290 B 11,800 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 57 57 52 54 -3 4,680,100 249,879,300 133 17.274 55 J 290,900 54 T/B 201,400 537 RDTX Roda Vivatex Tbk --U6---1 5,050 0 0 5,050 0 0 0 0 266.043 5,950 J 100 5,050 B 2,000 538 REAL Repower Asia Indonesia Tbk. --U6---2 138 146 116 120 -18 120,781,700 16,653,464,600 11,280 120.000 121 J 193,700 120 T/B 72,000 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 0 0 185 0 0 0 0 85.384 175 J 200 121 B 1,300 540 RICY Ricky Putra Globalindo Tbk --U4---1 139 141 139 141 2 600 84,400 2 22.394 140 J 200 130 B 10,000 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 302 316 290 298 -4 445,000 135,406,800 97 122.106 298 T/J 1,800 294 B 18,100 542 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 543 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 472 476 456 476 4 720,300 336,896,200 99 292.025 476 T/J 10,100 474 B 500 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 0 0 310 0 0 0 0 2,425.665 310 J 3,400 284 B 2,000 545 RODA Pikko Land Development Tbk. --U6---2 53 55 53 53 0 943,200 51,232,700 44 84.624 54 J 100 53 T/B 1,376,200 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,275 1,300 0 1,318,400 1,703,564,500 110 509.804 1,300 T/J 49,800 1,280 B 1,200 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 222 222 220 220 -2 50,000 11,000,200 3 88.000 224 J 2,300 220 T/B 300 548 SAFE Steady Safe Tbk --U7---2 192 210 190 190 -2 203,200 39,310,600 55 19.129 208 J 1,002,000 181 B 1,000 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 218 194 194 -6 37,800 7,340,400 10 242.500 199 J 20,000 194 T/B 3,400 550 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 3,100 705 B 26,100 551 SATU Kota Satu Properti Tbk. --U6---2 56 60 54 56 0 47,900 2,737,300 16 47.863 56 T/J 4,200 55 B 1,400 552 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 553 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,125 9,000 9,125 0 5,600 50,587,500 6 5,887.097 9,150 J 20,000 9,000 B 4,000 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,350 1,400 1,310 1,385 35 25,721,900 35,149,582,500 1,926 626.547 1,385 T/J 147,600 1,380 B 12,706,100 555 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 0 556 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 5,256,800 0 B 0 557 SDPC Millennium Pharmacon International Tbk. --U9---1 90 90 88 90 0 32,300 2,851,500 20 60.076 91 J 16,800 90 T/B 3,400 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 800 J 25,700 660 B 500 559 SFAN Surya Fajar Capital Tbk. --U9---2 890 895 885 895 5 161,800 143,996,500 36 476.064 895 T/J 8,000 890 B 100 560 SGRO Sampoerna Agro Tbk. --U1---1 2,340 0 0 2,340 0 0 0 0 100.000 2,390 J 200 2,340 B 400 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,930 0 0 3,930 0 0 0 0 182.630 3,700 J 100,000 3,150 B 200 562 SHIP Sillo Maritime Perdana Tbk. --M7---2 730 745 730 745 15 833,000 612,791,000 81 532.143 745 T/J 35,000 740 B 1,500 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,265 1,230 1,260 30 3,547,800 4,461,800,000 814 217.241 1,260 T/J 7,200 1,255 B 269,500 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,900 6,900 6,850 6,875 -25 119,000 819,272,500 240 78.082 6,875 T/J 143,700 6,850 B 4,600 565 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 566 SIMP Salim Ivomas Pratama Tbk. --M1---1 348 354 346 352 4 3,129,800 1,098,794,200 191 32.000 354 J 260,800 352 T/B 88,500 567 SINI Singaraja Putra Tbk. --U3---2 1,190 1,250 1,190 1,195 5 6,500 7,769,000 10 1,106.481 1,195 T/J 300 900 B 100 568 SIPD Sierad Produce Tbk. --U3---2 810 825 820 825 15 48,500 39,985,000 13 0.917 825 T/J 500 820 B 100 569 SKBM Sekar Bumi Tbk. --U5---2 400 0 0 400 0 0 0 0 347.826 390 J 33,700 310 B 200 570 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 571 SKRN Superkrane Mitra Utama Tbk. --S6---2 492 505 492 500 8 140,000 69,988,500 22 71.429 505 J 1,000 500 T/B 22,600 572 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 573 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,730 4,770 4,700 4,730 0 11,400 53,862,000 16 4,113.043 4,760 J 100 4,730 T/B 900 574 SMAR Smart Tbk. --U1---2 3,610 3,650 3,590 3,650 40 800 2,887,000 5 1,205.974 3,790 J 100 3,620 B 400 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 318 330 312 318 0 12,938,100 4,150,233,800 1,853 56.786 318 T/J 135,000 316 B 59,500 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 980 990 970 970 -10 14,300 13,897,000 6 1,171.498 990 J 600 970 T/B 33,200 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 106 105 105 105 -1 1,100 115,500 2 13.303 105 T/J 4,400 103 B 8,800 578 SMDR Samudera Indonesia Tbk. --U7---1 200 202 200 200 0 86,200 17,253,400 26 802.633 202 J 24,700 200 T/B 49,400 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,575 12,000 11,500 11,775 200 4,925,400 58,031,895,000 2,987 4,097.362 11,800 J 1,217,600 11,775 T/B 23,400 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 202 224 202 214 12 52,500 10,961,600 22 110.881 214 T/J 19,200 204 B 100 581 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 0 0 15,225 0 0 0 0 1,134.949 15,225 J 100 0 B 0 582 SMMT Golden Eagle Energy Tbk. --U2---2 111 111 111 111 0 5,000 555,000 2 259.686 111 T/J 65,900 103 B 1,500 583 SMRA Summarecon Agung Tbk. --S6K--1 885 940 880 930 45 24,005,600 22,265,457,000 1,742 1,528.097 935 J 525,400 930 T/B 225,900 584 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 585 SMSM Selamat Sempurna Tbk. --S4K--1 1,450 1,460 1,435 1,460 10 4,797,500 6,941,752,500 853 3,899.677 1,460 T/J 10,500 1,445 B 500 586 SOCI Soechi Lines Tbk. --M7---1 129 132 125 131 2 8,314,800 1,080,151,700 794 23.818 132 J 476,900 131 T/B 185,000 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,275 J 100 0 B 0 588 SOSS Shield On Service Tbk. --U9---2 356 390 322 388 32 29,600 10,826,600 35 140.580 390 J 64,600 332 B 1,000 589 SOTS Satria Mega Kencana Tbk. --U9---2 290 284 228 228 -62 1,800 480,400 6 138.182 284 J 11,900 226 B 200 590 SPMA Suparma Tbk. --U3---1 306 306 292 306 0 14,000 4,214,800 9 137.171 306 T/J 19,400 292 B 9,000 591 SPTO Surya Pertiwi Tbk. --S9K--2 820 825 820 825 5 163,200 134,637,500 19 71.121 830 J 83,300 825 T/B 3,937,400 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 198 200 186 191 -7 3,456,800 665,487,900 731 108.536 192 J 31,400 191 T/B 4,800 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 240 252 226 230 -10 10,200 2,330,400 7 245.462 240 J 5,000 230 T/B 9,892,700 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 214 228 214 226 12 46,280,100 10,363,481,600 5,784 94.167 228 J 2,464,200 226 T/B 229,600 595 SRSN Indo Acidatama Tbk --U3---1 59 63 59 63 4 989,900 61,030,800 63 11.474 62 J 100 61 B 21,100 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,590 3,590 3,590 3,590 0 800 2,872,000 1 65.273 3,650 J 800 3,600 B 200 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 660 675 650 670 10 26,014,900 17,252,800,000 1,145 274.872 675 J 139,600 670 T/B 35,000 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 805 785 795 0 63,795,000 50,546,887,000 314 118.657 795 T/J 20,100 790 B 91,800 599 SSTM Sunson Textile Manufacture Tbk --U4---2 476 496 494 496 20 10,200 5,058,800 2 116.706 496 T/J 40,000 476 B 500 600 STAR Buana Artha Anugerah Tbk. --U4---1 159 157 151 157 -2 47,500 7,285,500 28 153.922 157 T/J 153,400 153 B 30,100 601 STTP Siantar Top Tbk. --U5---2 6,600 7,900 6,000 7,000 400 700 4,680,000 7 4,136.382 7,000 T/J 100 6,000 B 700 602 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 603 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 469,200 23,460,600 13 0.729 51 T/J 1,248,500 50 B 2,109,700 604 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,700 J 100 0 B 0 605 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 47,100 2,980 B 2,800 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 88 91 87 88 0 511,300 45,258,000 101 55.000 89 J 30,700 88 T/B 4,900 607 TALF Tunas Alfin Tbk. --U3---2 268 268 266 268 0 1,600 425,800 3 67.848 268 T/J 3,400 212 B 1,000 608 TAMA Lancartama Sejati Tbk. --U6---2 444 474 434 474 30 68,461,000 31,490,888,600 3,985 270.857 474 T/J 21,700 472 B 1,297,400 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 163 168 158 165 2 430,600 70,216,000 237 1,507.538 165 T/J 23,300 159 B 2,400 610 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 611 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 100 5,000 1 8.929 50 T/J 65,595,900 0 B 0 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,200 1,210 1,185 1,205 5 29,768,600 35,708,179,000 2,329 297.531 1,205 T/J 546,800 1,200 B 5,000 613 TBLA Tunas Baru Lampung Tbk. --S5---1 775 780 755 755 -20 2,910,900 2,225,097,000 411 171.923 755 T/J 1,794,400 750 B 221,600 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 790 830 790 830 40 2,200 1,742,000 3 117.730 830 T/J 200 790 B 4,900 615 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,800 J 6,800 8,800 B 100 616 TCPI Transcoal Pacific Tbk. --U7---2 6,675 6,975 6,675 6,975 300 5,896,500 40,070,282,500 7,446 5,054.348 7,000 J 29,200 6,975 T/B 11,400 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 196 206 200 202 6 18,900 3,839,200 21 88.596 202 T/J 2,800 195 B 10,000 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,790 1,795 1,785 1,795 5 265,300 475,030,000 134 163.927 1,795 T/J 48,900 1,790 B 28,000 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 197 0 0 197 0 0 0 0 63.548 0 J 0 0 B 0 620 TFAS Telefast Indonesia Tbk. --U9---2 131 135 110 135 4 614,400 79,102,800 97 75.000 135 T/J 5,700 132 B 34,900 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 398 J 100 344 B 3,500 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 0 0 5,250 0 0 0 0 4,314.241 6,000 J 100 5,200 B 500 623 TGRA Terregra Asia Energy Tbk. --U7---1 102 103 92 102 0 1,522,500 154,434,400 186 51.000 103 J 47,600 101 B 790,500 624 TIFA Tifa Finance Tbk. --U8---2 218 0 0 218 0 0 0 0 109.000 218 J 6,000 204 B 3,000 625 TINS Timah Tbk. --S2K--1 675 700 675 695 20 7,263,400 5,022,793,500 802 355.141 700 J 365,700 695 T/B 57,400 626 TIRA Tira Austenite Tbk --U9---2 210 262 212 212 2 25,700 6,394,800 47 95.147 220 J 100 212 T/B 10,800 627 TIRT Tirta Mahakam Resources Tbk --U3---1 53 53 52 52 -1 200 10,500 2 23.771 53 J 5,800 52 T/B 400 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,525 8,050 7,425 7,700 175 3,402,300 26,568,247,500 2,541 476.078 7,750 J 10,000 7,700 T/B 109,700 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,610 3,660 3,590 3,620 10 94,382,900 342,836,965,000 7,134 1,902.410 3,630 J 28,300 3,620 T/B 2,043,700 630 TMAS Temas Tbk. --M7---1 85 88 80 86 1 1,732,500 147,722,900 87 197.801 86 T/J 3,600 85 B 249,600 631 TMPO Tempo Intimedia Tbk. --U9---2 153 145 145 145 -8 100 14,500 1 50.372 159 J 200 145 T/B 100 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 250 248 246 246 -4 61,800 15,302,800 4 164.000 264 J 1,200 246 T/B 38,200 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 0 0 350 0 0 0 0 73.858 348 J 20,000 336 B 2,000 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 67 0 0 67 0 0 0 0 107.837 0 J 0 0 B 0 635 TOTL Total Bangun Persada Tbk. --S6---1 408 412 408 408 0 1,624,300 666,005,800 47 146.643 410 J 12,500 408 T/B 44,700 636 TOTO Surya Toto Indonesia Tbk. --U3---2 256 254 250 250 -6 111,400 27,883,200 21 810.977 254 J 12,500 250 T/B 12,000 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 880 865 875 -5 51,377,600 44,881,458,500 11,896 4,168.056 875 T/J 6,946,700 870 B 117,900 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,850 9,000 8,800 8,975 125 2,508,900 22,368,517,500 673 2,075.552 8,975 T/J 5,300 8,950 B 56,800 639 TPMA Trans Power Marine Tbk. --U7---2 288 286 286 286 -2 300 85,800 3 124.348 286 T/J 400 230 B 300 640 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 641 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 642 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 128 123 123 -5 1,129,500 141,324,700 11 123.948 131 J 1,000 123 T/B 165,900 643 TRIN Perintis Triniti Properti Tbk. --U6---2 234 242 228 238 4 13,191,400 3,105,695,200 1,081 119.000 238 T/J 130,800 234 B 61,100 644 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 645 TRIS Trisula International Tbk. --U4---2 292 296 294 296 4 258,600 76,545,000 42 98.667 298 J 351,400 296 T/B 130,900 646 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 400 J 15,500 380 B 15,300 647 TRUK Guna Timur Raya Tbk. --S7---2 86 86 85 86 0 26,900 2,292,600 9 37.391 87 J 3,000 86 T/B 700 648 TRUS Trust Finance Indonesia Tbk --U8---2 328 358 326 326 -2 1,000 338,400 9 383.529 320 J 2,500 246 B 400 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,355 1,370 1,340 1,345 -10 33,300 45,011,500 21 239.939 1,345 T/J 1,300 1,340 B 11,500 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 1 89.610 3,450 T/J 31,100 3,390 B 100 651 TURI Tunas Ridean Tbk. --U9---1 1,095 1,235 1,165 1,170 75 206,000 246,080,500 14 2,600.000 1,170 T/J 3,000 1,055 B 3,000 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,660 1,660 1,585 1,600 -60 3,171,700 5,078,396,000 1,401 106.667 1,600 T/J 689,300 1,595 B 156,700 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,640 1,650 1,625 1,640 0 236,200 387,454,000 159 3,179.774 1,640 T/J 13,200 1,635 B 6,800 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 3,130 3,130 3,130 0 100 313,000 1 115.923 3,230 J 100 3,020 B 100 655 UNIT Nusantara Inti Corpora Tbk --U4---2 181 184 168 178 -3 1,200 204,200 3 4.418 170 J 300 165 B 3,000 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 88 92 88 91 3 152,500 13,774,200 104 4.322 91 T/J 11,900 90 B 1,100 657 UNTR United Tractors Tbk. --S9BXO1 18,350 18,500 18,100 18,350 0 3,981,600 73,157,465,000 2,384 21,845.238 18,350 T/J 39,800 18,325 B 4,700 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,475 7,325 7,400 0 11,377,400 84,041,962,500 4,784 189,452.125 7,400 T/J 30,300 7,375 B 14,900 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,965 1,990 -10 100,100 199,340,000 37 165.833 1,990 T/J 14,800 1,965 B 3,400 660 VICO Victoria Investama Tbk. --U8---1 110 110 110 110 0 200 22,000 1 88.000 109 J 14,000 95 B 1,500 661 VINS Victoria Insurance Tbk. --U8---2 113 115 106 110 -3 14,200 1,560,100 10 104.762 110 T/J 96,600 106 B 5,000 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 44,300 2,215,000 14 16.667 50 T/J 16,628,000 0 B 0 663 VOKS Voksel Electric Tbk. --U4---1 298 306 298 306 8 131,800 39,523,600 25 135.360 308 J 7,300 306 T/B 30,700 664 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 129 J 200 100 B 1,000 665 WAPO Wahana Pronatural Tbk. --U9---2 82 98 95 96 14 86,800 8,486,400 14 54.857 96 T/J 66,600 86 B 8,800 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 288 296 284 292 4 13,810,100 4,035,336,000 729 100.690 292 T/J 88,500 290 B 678,600 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 152 151 151 0 2,222,500 336,293,000 220 65.917 151 T/J 63,000 150 B 10,000 668 WICO Wicaksana Overseas International Tbk. --U9---2 458 468 468 468 10 200 93,600 2 24.192 464 J 200 412 B 100 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 141 138 139 1 320,400 44,864,600 59 21.385 140 J 131,600 139 T/B 23,000 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,070 1,995 2,050 50 18,236,500 37,384,766,500 2,747 526.920 2,060 J 191,000 2,050 T/B 429,600 671 WINS Wintermar Offshore Marine Tbk. --U7---1 93 100 93 98 5 503,800 49,922,100 19 26.503 100 J 63,000 98 T/B 418,200 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 254 264 250 250 -4 910,000 232,259,200 38 37.901 260 J 2,900 250 T/B 46,300 673 WOOD Integra Indocabinet Tbk. --S5K--1 482 484 462 470 -12 11,210,500 5,281,597,600 856 180.769 470 T/J 118,700 468 B 32,900 674 WOWS Ginting Jaya Energi Tbk. --U2---2 108 115 98 102 -6 31,986,900 3,225,426,100 1,458 22.667 103 J 152,600 102 T/B 15,600 675 WSBP Waskita Beton Precast Tbk. --S3K--1 236 244 232 238 2 36,694,500 8,787,929,400 1,560 48.571 240 J 173,500 238 T/B 1,656,500 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,130 1,205 1,125 1,195 65 49,080,700 57,765,082,000 4,607 322.537 1,200 J 1,206,800 1,195 T/B 54,300 677 WTON Wijaya Karya Beton Tbk. --S3K--1 386 400 386 398 12 4,665,900 1,847,430,000 578 67.458 398 T/J 91,000 396 B 121,100 678 YELO Yelooo Integra Datanet Tbk. --S9---2 52 52 50 51 -1 2,307,200 116,823,500 175 13.564 51 T/J 267,700 50 B 5,522,000 679 YPAS Yanaprima Hastapersada Tbk --U3---2 374 382 382 382 8 600 229,200 2 70.092 382 T/J 900 374 B 500 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 196 200 0 79,300 15,859,600 7 94.884 240 J 200 200 T/B 300 681 ZBRA Zebra Nusantara Tbk --U9---2 51 52 50 52 1 253,400 12,810,900 27 30.119 52 T/J 43,500 51 B 8,000 682 ZINC Kapuas Prima Coal Tbk. --U2---2 356 360 356 360 4 48,565,800 17,355,770,400 458 1,283.377 360 T/J 105,600 358 B 130,000 683 ZONE Mega Perintis Tbk. --U4---2 490 490 484 490 0 149,200 72,853,000 49 164.430 490 T/J 22,500 484 B 1,400 Total 3,501,344,000 4,437,616,938,100 376,746 4,234,467,600 385,661,400 Jakarta, 18 February 2020 Trading Division