List of Securities Quotation: Date: Wednesday, 19 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 11,100 11,250 11,075 11,200 100 477,800 5,318,045,000 703 909.860 11,200 T/J 5,000 11,175 B 100 2 ABBA Mahaka Media Tbk. --U9---2 66 67 57 65 -1 2,633,600 170,212,500 310 114.035 65 T/J 60,000 64 B 516,600 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,900 J 100 5,600 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,480 J 800 1,205 B 100 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,590 1,600 1,550 1,560 -30 13,881,300 21,739,689,000 2,837 1,902.439 1,565 J 335,800 1,560 T/B 40,100 6 ACST Acset Indonusa Tbk. --U6---1 695 700 690 690 -5 440,200 308,078,500 39 28.976 700 J 829,500 690 T/B 20,000 7 ADES Akasha Wira International Tbk. --U5---2 910 910 910 910 0 23,100 21,021,000 7 47.273 915 J 100 910 T/B 2,200 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 970 1,020 970 995 25 13,476,900 13,472,653,000 2,090 781.416 995 T/J 4,046,200 990 B 510,100 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 9,975 10,000 0 33,800 337,435,000 34 430.108 10,000 T/J 15,100 9,975 B 600 10 ADMG Polychem Indonesia Tbk --U3---1 134 135 131 134 0 484,000 64,975,400 65 11.961 137 J 9,800 133 B 253,200 11 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,345 1,290 1,305 -25 49,522,500 65,354,633,500 6,378 118.636 1,310 J 223,400 1,305 T/B 105,200 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 434 468 434 464 30 414,300 179,815,600 21 421.818 464 T/J 9,800 434 B 10,300 13 AGII Aneka Gas Industri Tbk. --S3---1 570 570 550 550 -20 170,300 96,199,000 76 50.000 555 J 60,100 550 T/B 2,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 144 147 144 145 1 1,866,300 270,341,000 281 236.897 145 T/J 200 144 B 11,200 15 AGRS Bank IBK Indonesia Tbk. --U8---2 152 155 150 150 -2 85,800 12,907,600 13 136.364 155 J 700 150 T/B 46,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 52 60 52 53 1 67,600 3,631,500 22 199.827 54 J 186,700 52 B 10,500 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 4,000 200,000 2 75.893 50 T/J 2,191,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 400 350 350 350 -50 12,500 4,375,000 1 46.169 370 J 2,500 350 T/B 5,000 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,100 3,110 3,000 3,040 -60 9,008,300 27,649,054,000 1,970 2,422.871 3,040 T/J 131,700 3,030 B 36,800 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 368 420 312 376 8 21,200 7,768,200 38 188.000 376 T/J 800 342 B 100 23 ALDO Alkindo Naratama Tbk. --U3---2 462 0 0 462 0 0 0 0 338.603 460 J 1,300 400 B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 312 330 300 330 18 600 190,000 6 55.556 330 T/J 1,700 300 B 9,900 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 270 292 270 292 22 900 260,600 3 44.923 314 J 20,600 292 T/B 300 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 398 384 398 -2 21,996,600 8,754,576,800 7 198.845 400 J 59,500 382 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 298 J 400 284 B 100 28 AMAR Bank Amar Indonesia Tbk. --U8---2 304 336 300 306 2 428,400 135,889,200 209 175.862 308 J 800 306 T/B 10,600 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,250 3,200 3,210 -90 30,300 97,161,000 10 131.020 3,280 J 5,000 3,210 T/B 100 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 386 0 0 386 0 0 0 0 301.562 380 J 28,800 362 B 1,100 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,320 2,330 2,310 2,330 10 136,600 315,573,000 52 122.632 2,320 J 4,000 2,310 B 37,100 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 785 810 785 810 25 3,700 2,972,000 17 2,066.907 805 J 700 795 B 100 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 243,900 12,195,000 11 125.000 50 T/J 19,238,100 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 690 720 700 705 15 94,198,000 66,771,643,500 5,674 464.825 710 J 2,905,300 705 T/B 1,986,800 36 APEX Apexindo Pratama Duta Tbk. --U2---2 200 200 188 200 0 511,100 101,003,600 23 12.804 200 T/J 210,500 188 B 700 37 APIC Pacific Strategic Financial Tbk. --U8---2 650 700 630 700 50 39,600 26,936,500 50 744.554 705 J 600 655 B 12,200 38 APII Arita Prima Indonesia Tbk. --U9---2 218 0 0 218 0 0 0 0 99.091 199 J 100 164 B 100 39 APLI Asiaplast Industries Tbk. --U3---1 144 165 138 160 16 39,600 5,851,000 14 133.333 158 J 5,000 139 B 1,000 40 APLN Agung Podomoro Land Tbk. --M6K--1 156 165 156 158 2 14,294,000 2,295,725,600 1,119 43.288 159 J 4,500 158 T/B 465,900 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 49.000 735 J 20,000 590 B 1,000 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,920 1,960 1,950 1,950 30 1,421,800 2,778,458,500 1,324 826.271 1,960 J 9,800 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---1 454 454 448 448 -6 23,800 10,720,200 11 3,044.926 454 J 500 448 T/B 14,100 47 ARTA Arthavest Tbk --U9---2 454 0 0 454 0 0 0 0 263.356 430 J 1,200 0 B 0 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 3,580 3,750 3,500 3,650 70 9,700 35,687,000 19 2,765.152 3,740 J 100 3,500 B 3,100 50 ASBI Asuransi Bintang Tbk. --U8---2 298 0 0 298 0 0 0 0 226.220 294 J 4,700 244 B 10,500 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 608,100 995 B 100 52 ASGR Astra Graphia Tbk. --U9---1 935 950 935 940 5 38,600 36,325,500 17 194.891 940 T/J 1,300 935 B 6,400 53 ASII Astra International Tbk. --S4BXO1 6,100 6,250 6,150 6,250 150 35,186,100 219,149,235,000 4,769 4,469.489 6,275 J 2,169,800 6,250 T/B 170,900 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 120 118 120 0 126,300 14,929,300 12 80.000 120 T/J 700 119 B 1,100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,300 1,300 1,300 0 18,400 23,920,000 11 2,407.407 1,305 J 11,400 1,295 B 8,600 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 240 300 240 300 60 69,484,100 19,981,457,200 4,185 285.714 0 J 0 300 T/B 23,491,200 57 ASRI Alam Sutera Realty Tbk. --S6---1 177 184 177 180 3 6,698,300 1,210,424,600 654 171.429 180 T/J 260,700 179 B 980,500 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,990 2,050 1,990 2,050 60 200 404,000 2 799.866 2,040 J 5,000 1,855 B 500 59 ASSA Adi Sarana Armada Tbk. --S7K--1 555 565 545 555 0 5,788,100 3,211,163,500 242 142.308 555 T/J 482,800 550 B 124,100 60 ATIC Anabatic Technologies Tbk. --U9---1 650 0 0 650 0 0 0 0 92.857 650 J 700 500 B 10,000 61 AUTO Astra Otoparts Tbk. --M4---1 1,185 1,205 1,170 1,170 -15 308,200 364,367,500 143 1,058.153 1,175 J 100 1,170 T/B 3,300 62 AYLS Agro Yasa Lestari Tbk. --U9---2 272 288 204 204 -68 24,782,600 5,322,746,600 3,233 204.000 204 T/J 4,070,000 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,600 280,000 3 57.388 50 T/J 51,262,100 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 280 348 212 344 64 29,800 8,718,200 25 253.622 320 J 4,500 318 B 100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 65 66 63 65 0 239,800 15,450,700 50 26.000 65 T/J 11,900 64 B 400 66 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 0 0 1,065 0 0 0 0 1,331.250 1,000 J 4,300 835 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 51 50 51 0 106,600 5,430,300 13 34.000 52 J 4,700 51 T/B 3,300 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 300 15,000 1 33.333 50 T/J 59,942,300 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 610 615 600 610 0 3,300 1,990,000 8 7,911.803 610 T/J 19,900 595 B 10,700 70 BAYU Bayu Buana Tbk --U9---2 1,130 0 0 1,130 0 0 0 0 139.384 1,100 J 100 1,040 B 250,000 71 BBCA Bank Central Asia Tbk. --S8B3O1 33,475 33,800 33,325 33,475 0 14,918,800 499,517,600,000 4,661 19,128.571 33,500 J 1,009,700 33,475 T/B 23,600 72 BBHI Bank Harda Internasional Tbk. --U8---2 110 110 110 110 0 100 11,000 1 88.000 109 J 30,000 105 B 6,100 73 BBKP Bank Bukopin Tbk. --S8---1 204 216 204 216 12 9,627,200 2,041,504,000 519 64.078 216 T/J 5,800 214 B 293,600 74 BBLD Buana Finance Tbk. --U8---2 428 428 428 428 0 100 42,800 1 170.094 428 T/J 2,500 402 B 100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 0 J 0 1,755 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,700 7,825 7,625 7,775 75 25,852,300 200,586,602,500 3,735 37.395 7,800 J 462,700 7,775 T/B 100,100 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,400 4,480 4,450 4,480 80 100,810,700 450,484,301,000 7,585 5,120.000 4,480 T/J 11,287,900 4,470 B 669,600 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 100 5,000 1 21.739 50 T/J 915,200 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,895 1,910 1,870 1,895 0 17,572,900 33,344,742,000 2,506 247.174 1,900 J 280,500 1,895 T/B 1,339,400 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 0 0 300 0 0 0 0 305.437 296 J 55,300 278 B 1,100 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 149 150 148 148 -1 90,600 13,431,400 40 419.715 149 J 13,100 147 B 56,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 2,400 120,000 18 45.455 50 T/J 1,569,200 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,550 3,590 3,520 3,590 40 759,700 2,713,358,000 330 2.027 3,600 J 110,100 3,590 T/B 243,900 85 BEEF Estika Tata Tiara Tbk. --S1---2 362 368 360 364 2 452,500 164,069,600 124 107.059 364 T/J 23,100 360 B 107,900 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,700 185,000 4 217.306 50 T/J 383,557,100 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 590 620 595 620 30 350,200 212,666,500 101 413.333 620 T/J 30,100 615 B 36,200 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 169 171 167 170 1 7,588,700 1,283,545,800 523 100.000 170 T/J 287,400 169 B 213,400 89 BFIN BFI Finance Indonesia Tbk. --S8---2 500 505 498 500 0 349,300 174,852,900 83 2,562.263 500 T/J 3,474,300 498 B 79,800 90 BGTG Bank Ganesha Tbk. --U8---2 52 53 51 52 0 82,000 4,188,300 25 50.485 52 T/J 683,500 51 B 7,100 91 BHIT MNC Investama Tbk. --S9---1 64 65 63 64 0 3,869,100 248,860,200 762 187.162 64 T/J 214,900 63 B 1,375,900 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 195 195 195 0 100 19,500 1 19.500 186 J 4,000 136 B 200 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 400 20,000 2 12.286 50 T/J 294,100 0 B 0 94 BINA Bank Ina Perdana Tbk. --U8---1 915 905 875 880 -35 14,200 12,845,500 8 497.186 885 J 12,600 880 T/B 35,900 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,300 65,000 4 35.714 50 T/J 40,859,900 0 B 0 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,592,300 0 B 0 97 BIRD Blue Bird Tbk. --S7---1 2,430 2,460 2,360 2,390 -40 618,100 1,486,502,000 278 36.769 2,390 T/J 1,500 2,380 B 200 98 BISI BISI International Tbk. --U1---1 980 985 980 980 0 35,100 34,426,500 18 490.000 985 J 100 980 T/B 2,300 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,030 1,040 1,020 1,020 -10 7,312,200 7,512,968,000 1,378 170.000 1,025 J 55,900 1,020 T/B 194,700 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 640 5 2,559,100 1,635,987,000 593 148.837 645 J 850,000 640 T/B 127,200 101 BKDP Bukit Darmo Property Tbk --U6---2 55 51 50 51 -4 10,500 535,000 3 42.500 53 J 900 51 T/B 46,000 102 BKSL Sentul City Tbk. --S6K--1 54 55 53 53 -1 97,473,700 5,224,866,900 778 3.662 54 J 236,400 53 T/B 3,618,800 103 BKSW Bank QNB Indonesia Tbk. --U8---2 165 158 158 158 -7 100 15,800 1 362.552 154 J 9,400 140 B 300 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 1 0.658 50 T/J 123,395,400 0 B 0 105 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 3,250 B 800 106 BLUE Berkah Prima Perkasa Tbk. --U9---2 535 540 530 530 -5 97,100 51,729,000 119 407.692 535 J 50,200 530 T/B 1,500 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 222 0 0 222 0 0 0 0 69.375 270 J 500 222 B 2,500 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,825 7,950 7,800 7,950 125 60,807,100 478,433,795,000 3,883 2,395.538 7,950 T/J 2,734,200 7,925 B 146,000 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 78 82 74 82 4 72,100 5,587,700 11 16.400 82 T/J 4,000 77 B 4,500 110 BMTR Global Mediacom Tbk. --S9K--1 346 352 346 350 4 8,678,400 3,040,317,600 891 284.877 350 T/J 112,300 348 B 384,900 111 BNBA Bank Bumi Arta Tbk. --U8---1 318 318 312 316 -2 19,100 5,982,400 6 197.500 316 T/J 6,400 314 B 6,500 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 700 35,000 3 0.172 50 T/J 57,777,700 0 B 0 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 840 880 845 870 30 1,867,500 1,619,160,000 577 6.424 875 J 1,600 870 T/B 111,300 114 BNII Bank Maybank Indonesia Tbk. --M8---1 194 197 194 196 2 352,900 68,981,100 107 2.335 197 J 201,700 196 T/B 4,800 115 BNLI Bank Permata Tbk. --M8K--1 1,215 1,230 1,215 1,215 0 10,494,900 12,805,851,000 578 13.229 1,220 J 1,406,600 1,215 T/B 126,400 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 1,350 1,580 0 359,400 549,044,000 132 1,533.981 1,585 J 22,000 1,575 B 33,600 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 236 238 234 234 -2 4,600 1,082,800 11 133.714 238 J 1,400 178 B 1,000 118 BOLT Garuda Metalindo Tbk. --U4---2 820 835 820 835 15 138,800 114,818,500 151 151.818 835 T/J 28,300 830 B 200 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 105 125 109 112 7 5,090,800 587,960,400 1,085 28.000 112 T/J 57,700 111 B 20,000 120 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 124,000 121 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 91 J 5,000 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 4,400 B 100 124 BRIS Bank BRIsyariah Tbk. --M8---1 304 308 302 304 0 2,651,800 808,941,600 360 59.608 306 J 201,800 304 T/B 42,100 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 31,893,600 1,594,701,700 205 7.874 50 T/J 3,326,100 0 B 0 126 BRNA Berlina Tbk. --U3---2 1,040 0 0 1,040 0 0 0 0 780.312 1,045 J 10,400 940 B 100 127 BRPT Barito Pacific Tbk. --S3XXO1 1,220 1,235 1,210 1,235 15 27,505,800 33,642,760,000 2,365 482.931 1,235 T/J 1,175,100 1,230 B 23,500 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,155 1,185 1,140 1,155 0 14,006,800 16,337,850,500 3,489 226.247 1,160 J 19,700 1,155 T/B 3,300 129 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 515 J 14,000 492 B 1,200 130 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 0 0 1,890 0 0 0 0 96.923 1,890 J 165,300 1,880 B 500 131 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 0 0 50 0 0 0 0 383.083 50 J 40,695,400 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---2 199 206 202 202 3 200 40,800 2 674.615 202 T/J 2,400 186 B 7,000 135 BTPN Bank BTPN Tbk. --U8---1 2,920 2,960 2,920 2,960 40 8,800 25,743,000 13 573.019 2,960 T/J 4,100 2,920 B 1,300 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,370 4,410 4,250 4,300 -70 4,639,000 20,025,427,000 4,700 441.026 4,320 J 100 4,300 T/B 206,300 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 99 97 99 1 49,000 4,802,000 14 53.656 99 T/J 99,900 98 B 22,100 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 0 0 1,400 0 0 0 0 237.288 1,380 J 1,000 1,150 B 2,000 139 BULL Buana Lintas Lautan Tbk. --S7---1 162 164 161 162 0 39,097,400 6,372,261,000 107 15.842 163 J 12,900 162 T/B 330,200 140 BUMI Bumi Resources Tbk. --U2---2 52 53 51 51 -1 59,714,300 3,078,159,900 1,005 2.960 52 J 23,572,200 51 T/B 116,888,200 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 85 85 83 83 -2 42,300 3,547,900 20 63.846 84 J 600 83 T/B 400 142 BVIC Bank Victoria International Tbk. --U8---1 64 66 63 65 1 59,700 3,851,600 48 61.464 66 J 40,800 65 T/B 144,100 143 BWPT Eagle High Plantations Tbk. --U1---1 111 116 110 115 4 28,127,200 3,206,222,900 1,304 25.152 115 T/J 721,200 114 B 454,100 144 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 3,600 12,250 B 100 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 51 54 51 52 1 931,800 48,727,500 107 30.952 53 J 27,900 52 T/B 2,800 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 298 300 282 294 -4 886,800 259,676,000 144 89.091 294 T/J 3,700 290 B 4,600 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 158 168 168 168 10 100 16,800 1 84.000 165 J 200 108 B 1,000 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 83 85 81 81 -2 2,381,600 195,482,100 207 46.286 82 J 1,014,100 81 T/B 650,500 149 CASA Capital Financial Indonesia Tbk. --U8---2 414 414 394 414 0 20,100 8,319,400 2 756.344 414 T/J 80,000 394 B 100 150 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 565 J 200 505 B 100 151 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 250 256 246 248 -2 1,041,300 258,244,000 183 99.200 248 T/J 38,500 246 B 168,900 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,580 1,580 1,530 1,570 -10 12,100 19,059,500 14 324.380 1,565 J 2,000 1,540 B 100 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 73 74 71 72 -1 8,937,800 653,705,800 122 460.800 72 T/J 27,400 71 B 571,100 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 248 252 248 248 0 229,500 57,036,000 14 19.406 248 T/J 800 246 B 10,300 155 CINT Chitose Internasional Tbk. --U5---2 276 274 272 274 -2 18,700 5,105,800 5 83.030 274 T/J 1,700 264 B 4,300 156 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,900 1,900 1,900 -100 40,300 76,570,000 6 6,894.550 1,900 T/J 20,900 1,860 B 500 157 CITY Natura City Developments Tbk. --U6---1 57 61 55 58 1 18,700 1,096,700 9 48.333 57 J 700 55 B 24,300 158 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 2,720 2,820 2,660 2,820 100 1,205,900 3,330,433,000 246 1,566.667 2,820 T/J 5,000 2,770 B 100 160 CLEO Sariguna Primatirta Tbk. --M5K--1 486 488 480 480 -6 3,720,200 1,804,838,200 311 2,086.957 482 J 6,100 480 T/B 43,600 161 CLPI Colorpak Indonesia Tbk. --U9---2 740 735 730 735 -5 7,700 5,659,000 8 367.500 735 T/J 500 730 B 2,100 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,800 1,750 1,750 1,750 -50 2,000 3,500,000 1 167.455 1,800 J 1,500 1,750 T/B 3,000 163 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 124,601,500 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---2 320 342 300 342 22 200 64,200 2 621.818 322 J 100 304 B 100 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 835 930 805 930 95 20,200 16,697,500 19 469.697 930 T/J 19,900 805 B 200 168 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 4,137,700 0 B 0 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,675 6,850 6,675 6,800 125 2,491,700 16,919,017,500 1,738 30,969.622 6,800 T/J 59,900 6,775 B 11,500 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 300,700 15,035,000 3 40.000 50 T/J 13,123,200 0 B 0 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 2 45.455 50 T/J 167,541,200 0 B 0 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 436 440 436 440 4 1,000,000 439,999,600 3 222.037 446 J 12,000 440 T/B 100,000 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 70 74 68 71 1 12,100 843,100 15 23.667 71 T/J 142,900 69 B 2,500 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 630 630 575 600 -30 9,307,200 5,531,597,500 1,096 480.000 600 T/J 37,200 595 B 31,800 175 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,150 J 500 2,380 B 100 176 CTRA Ciputra Development Tbk. --S6XXO1 980 990 970 975 -5 5,156,700 5,050,304,500 1,204 218.297 980 J 338,200 975 T/B 194,300 177 CTTH Citatah Tbk. --U2---2 52 52 50 51 -1 489,500 24,967,800 32 2.147 52 J 55,300 51 T/B 54,300 178 DADA Diamond Citra Propertindo Tbk. --U6---2 158 171 158 164 6 48,941,900 8,076,436,200 4,624 160.784 164 T/J 308,400 163 B 355,600 179 DART Duta Anggada Realty Tbk. --U6---1 286 254 254 254 -32 200 50,800 1 46.955 300 J 2,500 264 B 1,100 180 DAYA Duta Intidaya Tbk. --U9---2 284 284 284 284 0 1,300 369,200 13 158.571 288 J 200 284 T/B 3,700 181 DEAL Dewata Freightinternational Tbk. --U7---2 110 123 100 118 8 82,924,700 9,520,586,400 5,278 78.667 118 T/J 1,259,300 117 B 401,900 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 1,795 1,795 0 1,700 3,051,500 3 3,602.826 1,800 J 1,900 1,790 B 700 183 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 1 16.496 50 T/J 160,105,300 0 B 0 184 DFAM Dafam Property Indonesia Tbk. --U9---2 390 398 386 386 -4 632,000 247,413,000 108 335.652 390 J 51,300 386 T/B 31,900 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 500 25,000 4 22.222 50 T/J 14,290,600 0 B 0 186 DIGI Arkadia Digital Media Tbk. --U9---2 2,020 0 0 2,020 0 0 0 0 1,010.000 1,900 J 3,000 1,700 B 1,200 187 DILD Intiland Development Tbk. --U6---1 282 298 278 280 -2 596,600 168,443,200 90 48.792 280 T/J 100,000 278 B 151,900 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,400 2,210 2,210 2,210 -190 500 1,105,000 2 74.915 2,340 J 2,000 2,210 T/B 2,100 189 DKFT Central Omega Resources Tbk. --S2---2 114 116 105 114 0 4,414,900 505,885,800 364 292.833 115 J 158,900 114 T/B 465,800 190 DLTA Delta Djakarta Tbk. --U5---1 6,500 0 0 6,500 0 0 0 0 38,854.683 6,500 J 2,200 6,375 B 200 191 DMAS Puradelta Lestari Tbk. --M6K--1 278 288 278 286 8 28,387,400 8,107,320,200 1,591 136.190 286 T/J 2,475,200 284 B 1,610,200 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 180 186 176 180 0 1,505,000 267,827,700 84 78.261 180 T/J 125,500 176 B 3,900 193 DMND Diamond Food Indonesia Tbk. --U5---1 950 975 915 950 0 78,800 73,848,000 117 103.825 950 T/J 20,600 930 B 151,000 194 DNAR Bank Oke Indonesia Tbk. --U8---1 210 210 208 208 -2 200 41,800 2 189.091 200 J 2,000 166 B 100 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,190 3,200 3,200 3,200 10 1,500 4,800,000 2 2,810.987 3,200 T/J 4,900 2,930 B 9,000 196 DOID Delta Dunia Makmur Tbk. --S2---1 218 222 216 218 0 4,362,400 954,336,800 334 295.137 218 T/J 400 216 B 617,900 197 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 96 98 0 168,400 16,311,100 10 55.774 97 J 100,000 93 B 200 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 448 432 448 16 2,244,000 975,200,000 82 121.081 450 J 51,500 448 T/B 35,600 201 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 18,250 15,800 17,875 2,375 1,600 26,812,500 12 1,191.667 17,875 T/J 300 15,000 B 100 202 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,175 1,200 0 529,300 632,508,000 132 237.624 1,200 T/J 20,900 1,180 B 2,000 203 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,760 B 100 204 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,200 2,150 2,200 30 4,500 9,772,000 12 809.802 2,200 T/J 18,200 2,160 B 5,000 205 DWGL Dwi Guna Laksana Tbk. --U9---2 256 300 244 284 28 693,100 197,538,400 238 189.333 284 T/J 10,500 282 B 100 206 DYAN Dyandra Media International Tbk. --S9---1 61 65 61 64 3 988,500 62,410,600 217 18.286 64 T/J 66,800 63 B 7,900 207 EAST Eastparc Hotel Tbk. --S9---2 88 90 87 87 -1 1,834,600 162,513,000 141 65.414 88 J 20,000 87 T/B 93,700 208 ECII Electronic City Indonesia Tbk. --U9---2 1,005 0 0 1,005 0 0 0 0 24.815 1,000 J 8,000 780 B 1,000 209 EKAD Ekadharma International Tbk. --U3---1 1,040 1,070 1,040 1,045 5 74,100 77,286,000 69 2,652.823 1,050 J 8,300 1,045 T/B 300 210 ELSA Elnusa Tbk. --S2K--1 256 270 258 262 6 55,744,800 14,713,321,000 1,936 65.500 264 J 74,600 262 T/B 4,086,900 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 700,328,400 0 B 0 212 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 20,000 4,000,000 2 80.000 200 T/J 7,500 180 B 6,000 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,500 5,500 5,500 0 200 1,100,000 1 763.889 5,500 T/J 400 5,125 B 100 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,106,600 55,330,000 13 4.169 50 T/J 10,926,100 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 2,000 J 5,300 1,845 B 1,200 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,825 1,785 1,810 0 9,181,100 16,575,386,500 2,241 181.000 1,810 T/J 3,800 1,805 B 109,400 218 ERTX Eratex Djaja Tbk. --U4---2 147 110 110 110 -37 6,900 759,000 5 46.687 139 J 5,100 105 B 2,000 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 154 161 154 158 4 189,900 30,106,800 112 96.933 160 J 51,700 158 T/B 242,200 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 234 240 234 234 0 145,800 34,157,800 33 435.665 238 J 365,200 234 T/B 71,400 221 ESTI Ever Shine Tex Tbk. --U4---1 50 52 50 50 0 49,500 2,478,600 13 20.080 51 J 18,900 50 T/B 259,300 222 ETWA Eterindo Wahanatama Tbk --U3---1 58 55 54 55 -3 56,800 3,123,300 18 4.529 55 T/J 104,900 54 B 56,300 223 EXCL XL Axiata Tbk. --S7BXO1 2,720 2,770 2,670 2,760 40 7,839,900 21,502,112,000 2,800 140.072 2,760 T/J 339,300 2,750 B 12,100 224 FAST Fast Food Indonesia Tbk. SSU9---2 1,170 1,180 1,165 1,175 5 247,400 290,632,500 282 3,695.782 1,180 J 100 1,165 B 1,000 225 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---1 204 210 198 200 -4 3,490,000 707,329,500 715 95.238 202 J 62,800 200 T/B 56,200 227 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---2 132 141 130 139 7 7,750,000 1,052,974,400 1,181 27.800 140 J 556,000 139 T/B 657,900 229 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,820 J 100 2,150 B 500 230 FITT Hotel Fitra International Tbk. --U9---2 70 74 70 72 2 8,000 561,800 10 70.588 72 T/J 16,000 62 B 500 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 525 J 400 356 B 1,100 232 FOOD Sentra Food Indonesia Tbk. --S5---2 93 98 90 94 1 672,900 62,090,700 99 69.630 95 J 200 93 B 1,800 233 FORU Fortune Indonesia Tbk --U9---2 81 105 105 105 24 100 10,500 1 80.769 105 T/J 1,100 86 B 1,700 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 12,359,600 0 B 0 235 FPNI Lotte Chemical Titan Tbk. --U3---2 80 81 80 80 0 275,100 22,061,200 19 24.266 81 J 60,200 80 T/B 164,400 236 FREN Smartfren Telecom Tbk. --U7---1 107 109 106 108 1 21,739,000 2,340,396,700 891 6.000 108 T/J 3,907,300 107 B 456,800 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 105 102 105 2 21,900 2,260,600 8 95.455 104 J 3,600 103 B 50,000 238 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 500 25,000 5 47.619 50 T/J 1,883,600 0 B 0 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 73 73 70 71 -2 1,656,200 117,186,500 81 44.375 72 J 2,000 71 T/B 89,500 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 1,950 J 100 1,710 B 1,000 241 GEMA Gema Grahasarana Tbk. --U9---2 370 364 364 364 -6 20,600 7,498,400 4 808.889 364 T/J 29,600 330 B 1,100 242 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 55,025 55,625 55,000 55,200 175 289,700 16,025,495,000 641 2,154.146 55,300 J 400 55,200 T/B 95,000 244 GGRP Gunung Raja Paksi Tbk. --U3---2 450 464 450 462 12 10,200 4,611,800 6 55.000 462 T/J 3,200 452 B 10,000 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 1,680 1,255 1,680 280 17,300 24,300,000 12 143.590 1,520 J 1,000 1,310 B 2,000 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 340 352 340 342 2 23,084,100 7,966,191,200 2,331 45.974 344 J 278,200 342 T/B 170,900 247 GJTL Gajah Tunggal Tbk. --S4---1 474 492 474 484 10 813,100 392,407,200 263 95.021 484 T/J 52,500 482 B 43,100 248 GLOB Global Teleshop Tbk. --U9---2 340 400 258 358 18 2,400 810,600 13 31.130 358 T/J 1,600 322 B 100 249 GLVA Galva Technologies Tbk. --U9---2 240 270 238 268 28 602,100 153,810,400 96 118.584 268 T/J 24,200 242 B 35,200 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 97 99 87 97 0 4,046,900 393,412,600 284 24.250 97 T/J 3,591,400 96 B 702,700 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,975 18,975 18,975 -25 400 7,590,000 4 3,300.000 18,975 T/J 100 15,350 B 100 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 220 220 0 500 110,000 2 130.178 232 J 900 220 T/B 108,000 253 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 1,315 1,330 1,310 1,330 15 350,200 460,330,500 132 103.502 1,330 T/J 8,800 1,315 B 800 255 GPRA Perdana Gapuraprima Tbk. --U6---1 59 61 54 55 -4 3,078,100 175,761,100 119 23.725 55 T/J 326,300 54 B 635,100 256 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 9.413 117 J 800 82 B 5,000 258 GTBO Garda Tujuh Buana Tbk --U2---2 124 116 100 100 -24 76,700 8,081,700 25 86.957 109 J 4,000 100 T/B 6,200 259 GWSA Greenwood Sejahtera Tbk. --U6---1 144 143 114 143 -1 900 124,000 8 57.200 143 T/J 17,300 137 B 7,400 260 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 5,208,000 0 B 0 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,536,600 0 B 0 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 149 149 149 0 111,200 16,568,800 17 83.823 149 T/J 9,300 148 B 10,000 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 575 580 570 570 -5 1,400 800,000 3 108.571 570 T/J 1,100 565 B 1,200 264 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 3,310 3,400 3,300 3,340 30 100,100 334,150,000 65 90.270 3,340 T/J 95,300 3,330 B 500 266 HELI Jaya Trishindo Tbk. --U7---2 172 172 171 171 -1 50,400 8,663,400 6 155.455 172 J 200 171 T/B 20,000 267 HERO Hero Supermarket Tbk. --U9---1 890 960 750 960 70 24,800 20,900,500 59 2,003.841 900 J 20,000 820 B 700 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,200 3,190 3,190 -10 17,700 56,575,000 19 976.551 3,200 J 88,800 3,190 T/B 18,900 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 570 570 570 -5 100 57,000 1 876.923 570 T/J 4,900 462 B 100 270 HKMU HK Metals Utama Tbk. --U9---1 146 146 140 141 -5 864,400 122,973,500 175 61.304 143 J 22,900 141 T/B 11,400 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,960 1,975 1,950 1,955 -5 24,011,100 47,020,594,000 2,872 9,759.385 1,955 T/J 194,800 1,950 B 5,992,200 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 975 1,010 970 995 20 44,176,200 43,967,999,000 2,415 320.968 995 T/J 107,300 990 B 146,800 273 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---1 101 101 93 97 -4 62,790,600 6,341,682,500 66 52.432 100 J 1,000 97 T/B 9,100 275 HRME Menteng Heritage Realty Tbk. --U9---2 945 945 920 940 -5 46,539,000 43,498,604,000 341 895.238 945 J 20,300 940 T/B 200 276 HRTA Hartadinata Abadi Tbk. --S5---1 252 252 244 252 0 643,200 158,657,800 58 84.000 252 T/J 195,800 250 B 6,100 277 HRUM Harum Energy Tbk. --M2K--1 1,205 1,240 1,205 1,230 25 873,600 1,055,198,500 109 23.654 1,230 T/J 25,800 1,225 B 214,000 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 35,468,000 0 B 0 279 IBFN Intan Baruprana Finance Tbk. --U8---2 398 410 360 388 -10 108,100 41,821,000 15 27.430 388 T/J 18,000 364 B 1,000 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,200 J 200 4,190 B 100 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,850 11,000 10,800 11,000 150 3,665,500 40,101,122,500 1,802 407.785 11,000 T/J 236,100 10,975 B 6,400 282 ICON Island Concepts Indonesia Tbk. --U9---2 76 76 70 74 -2 700 51,400 4 142.045 74 T/J 104,100 72 B 1,000 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 306 B 500 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 169 169 158 163 -6 331,800 53,460,000 54 155.238 163 T/J 800 161 B 100 285 IFSH Ifishdeco Tbk. --U2---2 446 472 390 470 24 12,400 5,689,600 28 106.818 470 T/J 2,400 410 B 300 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 292 304 280 290 -2 21,700 6,314,800 16 189.542 300 J 700 290 T/B 10,800 287 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 68,600 3,430,000 8 14.286 50 T/J 7,870,400 0 B 0 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 224 224 210 210 -14 840,300 179,568,600 157 175.000 212 J 9,500 210 T/B 112,000 290 IKBI Sumi Indo Kabel Tbk. --U4---2 276 0 0 276 0 0 0 0 25.030 276 J 500 218 B 200 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 845 870 840 860 15 436,300 372,602,000 206 115.455 865 J 36,100 860 T/B 2,500 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 248 254 248 248 0 11,000 2,736,200 7 49.600 250 J 1,200 248 T/B 15,900 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,095 1,100 0 329,200 361,613,500 39 289.474 1,100 T/J 115,000 1,095 B 11,200 294 INAF Indofarma (Persero) Tbk. --U5---1 650 725 625 715 65 7,726,900 5,409,606,000 2,464 286.000 720 J 289,900 715 T/B 486,800 295 INAI Indal Aluminium Industry Tbk. --U3---2 386 422 386 398 12 13,700 5,373,400 7 145.308 398 T/J 7,800 390 B 1,000 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 1 40.650 50 T/J 1,820,200 0 B 0 297 INCI Intanwijaya Internasional Tbk --U3---1 384 394 384 384 0 10,100 3,913,400 7 41.532 394 J 400 384 T/B 6,900 298 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,110 3,030 3,040 -50 5,381,600 16,488,080,000 1,310 1,240.816 3,050 J 6,100 3,040 T/B 25,400 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,100 7,175 7,000 7,050 -50 5,247,600 36,988,825,000 2,436 1,206.799 7,050 T/J 200 7,025 B 256,500 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 97 130 87 130 33 11,264,900 1,358,880,300 2,075 118.182 0 J 0 130 T/B 17,246,200 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,140 2,280 2,150 2,150 10 8,000 17,227,000 20 289.566 2,200 J 1,000 2,150 T/B 300 302 INDS Indospring Tbk. --M4---1 1,990 1,985 1,900 1,940 -50 18,500 35,791,000 21 181.875 1,940 T/J 400 1,905 B 1,400 303 INDX Tanah Laut Tbk --U9---2 50 53 50 51 1 2,000 103,100 9 4.080 52 J 2,900 50 B 210,800 304 INDY Indika Energy Tbk. --S2K--1 850 880 825 860 10 4,536,200 3,920,332,000 1,409 29.153 860 T/J 80,500 855 B 110,100 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,550 6,750 6,550 6,700 150 3,222,600 21,598,920,000 1,734 345.242 6,725 J 51,100 6,700 T/B 1,300 306 INOV Inocycle Technology Group Tbk. --M3---2 310 312 304 304 -6 359,600 111,219,800 52 121.600 306 J 10,000 304 T/B 6,500 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 51 0 297,000 14,851,900 14 0.291 51 T/J 505,600 50 B 369,500 308 INPP Indonesian Paradise Property Tbk. --U9---2 820 820 720 820 0 483,900 372,702,500 7 780.952 820 T/J 6,600 800 B 5,000 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,910 3,940 3,880 3,910 0 251,300 985,256,000 236 1,416.667 3,920 J 2,000 3,850 B 400 310 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 720 J 1,100 565 B 100 311 INTA Intraco Penta Tbk. --U9---2 464 0 0 464 0 0 0 0 327.081 464 J 400 436 B 7,700 312 INTD Inter Delta Tbk --U9---2 240 242 180 200 -40 12,900 3,099,800 7 61.594 216 J 100 188 B 1,500 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,250 17,600 17,250 17,325 75 1,018,200 17,659,717,500 1,792 693.000 17,400 J 1,700 17,300 B 800 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 550 560 545 550 0 448,700 247,049,000 88 33.537 550 T/J 355,600 545 B 98,300 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 165 167 155 165 0 152,900 24,655,000 53 43.421 166 J 9,000 161 B 3,400 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 79 78 69 70 -9 4,164,300 293,579,500 340 33.333 71 J 200,200 70 T/B 308,000 317 IPTV MNC Vision Networks Tbk. --U9---1 386 386 382 386 0 299,800 115,523,800 40 160.833 386 T/J 128,100 384 B 201,000 318 IRRA Itama Ranoraya Tbk. --U9---2 745 750 740 750 5 4,690,300 3,494,028,000 335 200.535 750 T/J 865,800 745 B 200,000 319 ISAT Indosat Tbk. --S7K--1 2,170 2,320 2,170 2,300 130 8,482,900 19,293,371,000 3,710 164.286 2,310 J 91,300 2,300 T/B 5,000 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 171 173 170 170 -1 3,654,300 623,749,900 232 57.627 171 J 61,500 170 T/B 1,296,000 321 ITIC Indonesian Tobacco Tbk. --U5---2 2,200 2,200 2,010 2,080 -120 8,188,700 17,630,750,000 2,297 945.455 2,080 T/J 1,000 2,060 B 300 322 ITMA Sumber Energi Andalan Tbk. --U9---2 432 440 420 424 -8 25,900 11,037,600 26 122.014 430 J 500 424 T/B 100 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,950 10,925 10,675 10,800 -150 1,313,300 14,117,067,500 2,268 77.143 10,800 T/J 8,000 10,775 B 1,500 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,465 1,460 1,460 0 4,234,000 6,192,290,000 60 593.496 1,470 J 6,000 1,455 B 4,500 325 JAWA Jaya Agra Wattie Tbk. --U1---1 80 0 0 80 0 0 0 0 16.000 89 J 13,900 80 B 35,100 326 JAYA Armada Berjaya Trans Tbk. --U7---2 78 79 77 77 -1 318,300 24,718,800 27 26.736 78 J 11,000 77 T/B 102,100 327 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 13,900 4,840 B 100 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,008,500 0 B 0 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 550 J 5,000 525 B 6,200 330 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 478 490 490 490 12 100 49,000 1 405.572 470 J 5,000 360 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---2 820 650 630 650 -170 11,100 7,213,000 8 464.286 675 J 5,000 650 T/B 5,700 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,555 1,575 1,555 1,560 5 8,381,100 13,149,396,000 2,768 426.463 1,560 T/J 79,500 1,555 B 473,900 334 JRPT Jaya Real Property Tbk. --S6K--1 492 494 490 492 0 11,450,000 5,643,859,200 409 473.077 494 J 120,000 492 T/B 10,200 335 JSKY Sky Energy Indonesia Tbk. --U4---1 112 114 106 106 -6 9,867,100 1,065,093,500 1,271 53.000 107 J 40,700 106 T/B 45,600 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,910 5,050 4,910 5,000 90 3,903,800 19,529,796,500 1,236 294.846 5,025 J 431,600 5,000 T/B 812,300 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,070 J 200 865 B 100 338 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 990 990 985 985 -5 149,900 148,362,000 14 2,188.889 990 J 84,900 985 T/B 134,000 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 775 845 775 845 70 10,593,200 8,685,961,500 2,294 845.000 845 T/J 159,700 840 B 182,600 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 54 50 50 0 264,800 13,255,800 20 8.464 51 J 100 50 T/B 15,500 341 KAYU Darmi Bersaudara Tbk. --U9---2 65 66 55 63 -2 4,445,900 278,986,800 442 42.000 63 T/J 190,600 62 B 374,400 342 KBLI KMI Wire & Cable Tbk. --S4K--1 462 466 462 466 4 981,700 456,123,200 154 56.623 466 T/J 3,000 464 B 3,900 343 KBLM Kabelindo Murni Tbk. --U4---2 236 0 0 236 0 0 0 0 7.867 254 J 100 238 B 1,900 344 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 320 J 3,000 280 B 3,000 345 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 1,090 1,090 1,090 -10 2,700 2,943,000 2 272.500 1,090 T/J 2,500 955 B 500 347 KEEN Kencana Energi Lestari Tbk. --S7---1 378 396 386 396 18 2,513,600 975,794,400 55 100.000 398 J 100,000 390 B 100 348 KEJU Mulia Boga Raya Tbk. --U5---2 815 830 815 820 5 65,500 53,813,500 33 109.333 825 J 5,000 820 T/B 300 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 51 59 50 52 1 127,200 6,405,200 25 1.891 52 T/J 17,900 50 B 1,800 350 KICI Kedaung Indah Can Tbk --U5---1 234 228 228 228 -6 1,500 342,000 2 48.406 228 T/J 15,200 222 B 1,000 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 292 294 290 294 2 471,300 137,681,800 53 10.200 294 T/J 259,400 292 B 4,700 352 KINO Kino Indonesia Tbk. --M5---1 3,130 3,160 3,040 3,120 -10 254,000 795,878,000 102 82.105 3,120 T/J 190,600 3,110 B 10,800 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 252 256 256 256 4 100 25,600 1 85.333 250 J 1,400 222 B 100 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,990 1,995 0 67,700 134,785,000 64 987.624 1,995 T/J 500 1,810 B 100 355 KKGI Resource Alam Indonesia Tbk. --U2---1 212 218 210 218 6 50,400 10,587,200 2 764.912 218 T/J 500 210 B 101,100 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,395 1,455 1,400 1,435 40 13,279,400 18,945,456,000 2,192 13,995.904 1,435 T/J 4,900 1,430 B 368,700 357 KMTR Kirana Megatara Tbk. --U3---2 270 270 270 270 0 5,000 1,350,000 3 58.952 280 J 17,300 270 T/B 100 358 KOBX Kobexindo Tractors Tbk. --U9---1 107 114 106 108 1 147,200 16,070,700 94 27.000 109 J 6,600 108 T/B 11,600 359 KOIN Kokoh Inti Arebama Tbk --U9---2 135 135 135 135 0 100 13,500 1 91.324 134 J 5,300 111 B 400 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 720 J 1,000 0 B 0 361 KOPI Mitra Energi Persada Tbk. --U7---2 615 615 610 610 -5 38,700 23,675,000 10 154.430 610 T/J 1,400 605 B 7,100 362 KOTA DMS Propertindo Tbk. --U6---1 700 700 685 700 0 7,448,500 5,175,624,000 25 350.000 710 J 5,000 690 B 30,000 363 KPAL Steadfast Marine Tbk. --U4---1 155 155 150 153 -2 52,200 7,857,900 28 133.043 153 T/J 1,800 152 B 100 364 KPAS Cottonindo Ariesta Tbk. --U5---2 51 53 51 52 1 1,034,600 52,986,300 86 30.952 52 T/J 372,600 51 B 190,200 365 KPIG MNC Land Tbk. --S9---2 123 125 124 124 1 532,500 66,078,800 60 266.822 124 T/J 20,000 123 B 135,000 366 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,570 J 1,400 1,490 B 300 367 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 276 268 272 2 3,367,500 914,155,800 363 33.816 274 J 103,800 272 T/B 332,000 368 KREN Kresna Graha Investama Tbk. --U9---1 468 470 464 466 -2 23,246,200 10,849,296,600 589 4,848.107 466 T/J 94,800 464 B 204,800 369 LAND Trimitra Propertindo Tbk. --U6---2 930 940 855 925 -5 199,100 185,404,500 67 237.179 910 J 100 875 B 100 370 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,232,000 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---2 338 0 0 338 0 0 0 0 162.500 332 J 60,000 290 B 20,000 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 600 30,000 1 7.806 50 T/J 15,606,900 0 B 0 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 6,150 6,100 6,150 300 7,000 43,005,000 5 101.653 6,150 T/J 37,300 5,850 B 499,100 375 LINK Link Net Tbk. --S9---1 3,600 3,650 3,570 3,590 -10 980,600 3,521,070,000 549 224.375 3,590 T/J 353,600 3,560 B 4,500 376 LION Lion Metal Works Tbk. --U3---1 410 498 410 490 80 5,500 2,298,200 6 306.885 484 J 1,200 482 B 100 377 LMAS Limas Indonesia Makmur Tbk --U9---2 92 97 91 93 1 2,978,300 279,255,000 692 29.229 94 J 16,400 93 T/B 264,600 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 0 0 91 0 0 0 0 13.279 90 J 6,500 66 B 100 379 LMSH Lionmesh Prima Tbk. --U3---2 282 0 0 282 0 0 0 0 39.167 330 J 100 286 B 1,000 380 LPCK Lippo Cikarang Tbk --U6---1 835 845 810 820 -15 666,300 549,758,500 242 92.452 825 J 50,100 820 T/B 118,500 381 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 20,000 382 LPIN Multi Prima Sejahtera Tbk --U4---2 210 220 212 212 2 3,700 787,600 2 96.702 230 J 50,000 216 B 9,800 383 LPKR Lippo Karawaci Tbk. --S6K--1 236 236 232 236 0 12,612,800 2,964,599,200 1,302 76.208 236 T/J 8,403,000 234 B 3,693,300 384 LPLI Star Pacific Tbk --U9---2 68 70 52 67 -1 900 58,000 7 2.067 68 J 100 67 T/B 1,700 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,500 3,630 3,520 3,550 50 4,437,500 15,921,456,000 1,386 80.442 3,570 J 800 3,540 B 4,600 386 LPPS Lippo Securities Tbk. --U8---2 78 77 72 77 -1 200 14,900 2 5.230 77 T/J 12,100 73 B 4,600 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 170 170 161 161 -9 3,400 577,100 3 17.889 166 J 55,300 155 B 12,000 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,190 1,150 1,160 -5 5,778,600 6,799,580,000 1,049 299.355 1,165 J 1,000 1,160 T/B 453,700 389 LTLS Lautan Luas Tbk. --U9---1 600 600 600 600 0 1,000 600,000 2 212.098 600 T/J 8,900 595 B 1,000 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 434 446 426 436 2 4,642,000 2,022,502,200 1,992 152.448 438 J 77,900 436 T/B 9,900 391 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 51,734,400 0 B 0 393 MAIN Malindo Feedmill Tbk. --S3K--1 865 885 865 875 10 812,000 711,178,500 370 497.159 875 T/J 143,100 870 B 17,500 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 202,200 10,110,000 11 6.835 50 T/J 836,265,400 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 3,900 4,000 3,990 4,000 100 23,800 95,199,000 42 190.476 4,000 T/J 570,500 3,950 B 1,000 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 100 155,000 1 92.262 1,720 J 2,000 1,550 T/B 900 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 885 890 860 875 -10 10,945,900 9,523,753,500 2,258 1,404.156 875 T/J 351,300 870 B 500 399 MARI Mahaka Radio Integra Tbk. --U9---2 167 160 145 160 -7 55,400 8,859,700 6 213.333 164 J 199,800 150 B 100 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 486 476 478 -4 1,219,400 586,309,400 209 956.000 478 T/J 41,300 476 B 100 401 MASA Multistrada Arah Sarana Tbk. --U4---1 492 500 472 480 -12 1,700 814,200 6 341.297 480 T/J 9,900 462 B 500 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,500 J 100 6,500 B 100 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,890 2,010 1,905 1,975 85 2,700 5,271,000 20 151.923 1,950 J 600 1,900 B 200 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 422 434 422 426 4 415,400 178,392,200 95 26.625 426 T/J 15,800 424 B 119,300 405 MBTO Martina Berto Tbk. --U5---1 85 86 77 81 -4 1,800 144,500 8 10.946 86 J 9,200 80 B 100 406 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,785 1,745 1,755 0 139,200 245,395,000 92 126.715 1,775 J 2,900 1,755 T/B 300 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 104 108 94 105 1 1,126,900 118,392,300 77 94.177 105 T/J 157,200 104 B 56,500 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 6,829,400 0 B 0 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,245 1,275 1,245 1,260 15 75,829,200 95,484,006,000 4,868 328.560 1,265 J 1,051,700 1,260 T/B 2,448,200 410 MDKI Emdeki Utama Tbk. --U3---2 188 188 176 180 -8 36,800 6,548,500 29 42.123 183 J 20,000 180 T/B 500 411 MDLN Modernland Realty Tbk. --S6---1 183 183 181 183 0 1,000,000 182,310,200 167 54.310 183 T/J 1,469,100 182 B 1,000 412 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 49,750,000 0 B 0 413 MEDC Medco Energi Internasional Tbk. --S2K--1 700 715 700 705 5 27,856,600 19,693,234,500 1,484 1,241.700 710 J 1,107,000 705 T/B 540,200 414 MEGA Bank Mega Tbk. --U8---1 5,650 5,700 5,600 5,600 -50 4,000 22,610,000 6 4,081.990 5,600 T/J 1,300 5,500 B 800 415 MERK Merck Tbk. --U5---2 2,210 2,260 2,210 2,210 0 3,300 7,299,000 8 5,826.983 2,250 J 100 2,110 B 2,500 416 META Nusantara Infrastructure Tbk. --U7---1 152 153 149 149 -3 1,972,400 295,477,100 129 45.141 150 J 435,800 149 T/B 210,900 417 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,290 1,240 1,280 0 133,900 167,408,000 9 1,312.821 1,295 J 300,000 1,250 B 200 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 410 410 400 406 -4 3,000 1,221,400 7 203.000 430 J 200 404 B 200 419 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--1 810 820 805 815 5 1,940,000 1,580,018,500 222 362.222 815 T/J 146,100 805 B 13,300 421 MICE Multi Indocitra Tbk. --U9---2 346 356 348 356 10 600 210,800 3 72.653 356 T/J 12,600 346 B 200 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,300 J 199,900 1,000 B 100 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,600 2,600 2,570 2,590 -10 3,424,800 8,859,082,000 655 152.489 2,590 T/J 1,100 2,570 B 37,900 424 MINA Sanurhasta Mitra Tbk. --U9---2 71 61 50 50 -21 6,208,800 310,495,100 138 238.095 51 J 447,500 50 T/B 1,018,600 425 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,297,300 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 2,079,200 103,960,000 16,629 125.000 50 T/J 21,088,600 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 7,100 13,150 B 200 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,450 15,200 15,200 0 35,800 544,260,000 7 96,815.287 15,200 T/J 700 14,100 B 300 430 MLIA Mulia Industrindo Tbk --U3---2 605 630 590 600 -5 7,343,300 4,423,959,000 440 100.209 600 T/J 39,700 595 B 5,900 431 MLPL Multipolar Tbk. --S9---1 65 67 60 67 2 4,302,600 284,421,200 89 7.685 68 J 302,000 67 T/B 27,700 432 MLPT Multipolar Technology Tbk. --U9---1 336 390 340 388 52 6,800 2,624,800 5 80.833 388 T/J 2,200 350 B 1,800 433 MMLP Mega Manunggal Property Tbk. --S6---2 164 167 163 167 3 283,000 46,715,200 21 28.547 168 J 30,000 166 B 7,100 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,495 1,510 1,475 1,490 -5 30,843,200 45,985,147,500 24,840 165.556 1,490 T/J 1,143,800 1,485 B 5,400 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,035 1,000 1,035 0 2,100 2,170,000 2 178.448 1,035 T/J 14,200 1,000 B 29,700 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 620 635 615 630 10 650,900 407,747,000 198 42.000 630 T/J 300 620 B 49,300 437 MPOW Megapower Makmur Tbk. --U7---2 69 72 68 71 2 160,400 11,226,300 62 35.500 71 T/J 200 70 B 200 438 MPPA Matahari Putra Prima Tbk. --U9---1 114 117 113 115 1 774,100 88,814,900 107 48.350 116 J 87,100 115 T/B 104,400 439 MPRO Maha Properti Indonesia Tbk. --U6---2 990 0 0 990 0 0 0 0 900.000 1,000 J 100 910 B 300 440 MRAT Mustika Ratu Tbk. --U5---1 135 158 130 138 3 1,500 227,200 6 21.231 145 J 100 138 T/B 300 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,225 6,200 5,200 5,900 675 700 3,990,000 7 535.156 5,300 J 100 4,230 B 500 442 MSIN MNC Studios International Tbk. --M9---2 402 402 392 392 -10 46,300 18,201,400 26 78.400 392 T/J 65,500 390 B 26,300 443 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,290 1,290 1,290 -5 5,200 6,708,000 2 84.868 1,290 T/J 230,000 1,285 B 500 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,740 1,750 1,735 1,735 -5 2,075,300 3,615,462,000 281 3,123.425 1,745 J 356,700 1,735 T/B 21,600 445 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 145,907,000 0 B 0 446 MTLA Metropolitan Land Tbk. --U6---1 515 496 462 496 -19 800 390,400 6 208.534 496 T/J 300 494 B 1,000 447 MTPS Meta Epsi Tbk. --U7---2 320 0 0 320 0 0 0 0 100.000 310 J 7,900 284 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---2 206 206 156 156 -50 1,900 370,400 7 39.975 204 J 26,600 161 B 5,500 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 62 59 61 2 45,200 2,691,200 25 61.000 61 T/J 61,400 59 B 23,900 451 MYOH Samindo Resources Tbk. --U2---1 1,160 1,170 1,140 1,165 5 16,500 19,226,000 9 138.761 1,165 T/J 500,000 1,130 B 10,000 452 MYOR Mayora Indah Tbk. --M5KB-1 2,030 2,040 2,000 2,040 10 2,477,400 5,011,442,000 993 10,205.103 2,050 J 215,100 2,040 T/B 451,200 453 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 55 59 50 54 -1 400 21,800 4 8.117 54 T/J 21,500 51 B 117,700 456 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 1,130 1,140 0 21,401,700 24,291,019,000 237 1,106.796 1,140 T/J 10,300 1,130 B 13,800 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 131 131 131 1 2,600 340,600 1 77.976 135 J 13,000 131 T/B 7,400 459 NFCX NFC Indonesia Tbk. --S9---2 2,910 2,890 2,850 2,890 -20 700 2,011,000 5 156.216 2,890 T/J 4,600 2,800 B 1,200 460 NICK Charnic Capital Tbk. --U9---2 304 302 274 302 -2 42,300 11,597,600 6 151.000 302 T/J 18,800 274 B 18,700 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 474 505 474 490 16 5,627,400 2,773,974,800 1,361 150.769 492 J 81,800 490 T/B 45,000 462 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---2 148 150 144 147 -1 411,200 59,878,900 16 140.000 148 J 133,200 140 B 4,900 464 NISP Bank OCBC NISP Tbk. --U8---1 840 0 0 840 0 0 0 0 1,017.886 855 J 2,700 845 B 10,200 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 880 B 500 466 NRCA Nusa Raya Cipta Tbk. --U6---1 346 350 340 350 4 98,300 33,796,400 37 41.176 350 T/J 40,500 344 B 200 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 73,394,400 0 B 0 468 NZIA Nusantara Almazia Tbk. --U6---1 454 454 454 454 0 600 272,400 3 206.364 448 J 1,300 344 B 1,200 469 OASA Protech Mitra Perkasa Tbk. --U7---2 370 380 380 380 10 75,200 28,576,000 3 200.000 400 J 4,000 380 T/B 4,800 470 OCAP Onix Capital Tbk. --U9---2 116 155 100 114 -2 26,100 3,449,500 23 57.000 145 J 200 115 B 2,300 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 91 118 92 102 11 904,000 92,652,700 204 255.198 103 J 10,100 102 T/B 100 472 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 0 J 0 750 B 3,600 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 76 79 66 76 0 476,400 36,328,900 44 56.296 77 J 58,700 76 T/B 2,700 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 504,900 25,245,000 8 98.922 50 T/J 3,870,000 0 B 0 475 PALM Provident Agro Tbk. --U1---2 202 202 192 192 -10 1,400 274,800 5 52.478 192 T/J 9,400 190 B 11,200 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 154 159 153 159 5 18,907,600 2,962,368,600 1,733 159.000 159 T/J 186,800 158 B 1,144,700 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 80 99 75 90 10 21,100 1,641,400 17 83.333 89 J 1,500 74 B 1,000 478 PANR Panorama Sentrawisata Tbk. --U9---1 252 252 250 250 -2 1,277,600 321,551,600 290 149.997 252 J 14,100 250 T/B 8,700 479 PANS Panin Sekuritas Tbk. --U8---1 1,245 1,250 1,210 1,230 -15 17,700 21,887,500 16 894.545 1,235 J 113,600 1,230 T/B 3,300 480 PBID Panca Budi Idaman Tbk. --U3---1 935 935 925 935 0 7,700 7,149,000 13 110.000 935 T/J 43,300 925 B 96,800 481 PBRX Pan Brothers Tbk. --S4---1 428 460 406 440 12 1,594,500 690,901,400 189 778.761 440 T/J 3,100 430 B 100 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 760 700 760 60 2,000 1,431,000 5 63.333 760 T/J 12,300 725 B 11,000 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 246 240 220 238 -8 2,900 665,000 25 158.667 238 T/J 400 220 B 6,900 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 875 0 0 875 0 0 0 0 437.500 870 J 1,100 670 B 1,100 485 PEGE Panca Global Kapital Tbk. --U9---2 145 145 145 145 0 200 29,000 2 313.270 149 J 100 137 B 100 486 PEHA Phapros Tbk. --U5---2 950 950 910 940 -10 10,700 10,070,500 15 78.464 945 J 9,600 935 B 100 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,505 1,550 1,505 1,530 25 70,151,200 107,216,473,500 6,811 510.000 1,530 T/J 1,297,100 1,525 B 1,480,800 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 96 100 95 95 -1 19,600 1,888,100 17 118.750 95 T/J 10,800 94 B 5,700 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 3,200 290 B 1,500 490 PICO Pelangi Indah Canindo Tbk --U3---2 805 910 805 820 15 946,700 826,515,500 86 126.154 900 J 2,000 820 T/B 200 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 860 870 860 860 0 68,300 58,866,500 17 167.805 860 T/J 31,700 855 B 23,400 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,204,600 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 3,200 3,200 3,200 3,200 0 1,000 3,200,000 1 1,327.856 3,200 T/J 6,400 3,110 B 100 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 127 124 126 1 1,119,300 138,900,900 74 100.800 126 T/J 28,900 125 B 1,000 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,235 1,165 1,220 20 5,492,600 6,712,062,000 489 2,031.302 1,225 J 110,600 1,220 T/B 28,900 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 0 0 50 0 0 0 0 50.000 50 J 6,939,000 0 B 0 498 PNIN Paninvest Tbk. --U8---1 1,010 1,010 1,010 1,010 0 9,500 9,595,000 4 1,074.011 1,020 J 1,000 1,010 T/B 5,500 499 PNLF Panin Financial Tbk. --S8K--1 276 280 274 276 0 9,130,400 2,539,173,600 460 298.314 278 J 456,700 276 T/B 500,000 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 284 B 200 501 POLA Pool Advista Finance Tbk. --U8---2 52 55 52 53 1 167,600 8,972,500 42 39.259 54 J 100 53 T/B 5,100 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,245 1,195 1,095 1,105 -140 2,100 2,332,500 10 67.584 1,190 J 100 1,105 T/B 200 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,650 11,675 11,600 11,650 0 407,800 4,751,800,000 1,207 1,894.309 11,650 T/J 16,400 11,600 B 5,500 504 POLU Golden Flower Tbk. --U4---2 2,200 0 0 2,200 0 0 0 0 763.889 2,200 J 2,900 0 B 0 505 POLY Asia Pacific Fibers Tbk --U4---2 51 51 50 50 -1 434,800 21,841,300 16 0.429 51 J 258,300 50 T/B 2,933,300 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 49,100 2,455,000 8 31.736 50 T/J 10,262,500 0 B 0 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 670 J 8,400 520 B 100 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,200 60,000 4 33.333 50 T/J 12,939,800 0 B 0 509 POWR Cikarang Listrindo Tbk. --M7---2 805 805 790 800 -5 1,391,900 1,117,543,000 184 53.333 800 T/J 205,400 795 B 102,000 510 PPRE PP Presisi Tbk. --U7---1 206 210 202 206 0 11,402,700 2,339,644,600 2,193 47.907 206 T/J 393,900 204 B 34,200 511 PPRO PP Properti Tbk. --U6K--1 53 54 52 53 0 41,195,800 2,181,279,100 1,264 114.595 54 J 17,452,100 53 T/B 712,800 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 124 140 122 140 16 50,600 7,077,200 3 78.816 140 T/J 50,000 130 B 50,500 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,800 3,790 3,730 3,740 -60 11,100 42,044,000 13 57.538 3,960 J 1,100 3,740 T/B 2,100 514 PRIM Royal Prima Tbk. --U9---2 328 0 0 328 0 0 0 0 65.600 326 J 20,000 312 B 100 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 246 228 242 14 115,788,300 27,275,854,200 3,013 785.128 244 J 754,600 242 T/B 784,100 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 159 158 148 148 -11 191,800 29,345,700 4 14.800 159 J 4,900 148 T/B 300 517 PSGO Palma Serasih Tbk. --U1---2 133 0 0 133 0 0 0 0 126.667 132 J 41,700 120 B 100,200 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 100 5,000 1 59.494 50 T/J 26,730,700 0 B 0 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 167 168 168 168 1 14,200 2,385,600 14 124.444 168 T/J 70,700 163 B 24,300 520 PTBA Bukit Asam Tbk. --S2BXO1 2,380 2,420 2,370 2,400 20 20,155,700 48,353,014,000 2,916 2,086.957 2,400 T/J 468,700 2,390 B 94,400 521 PTIS Indo Straits Tbk. --U7---1 72 0 0 72 0 0 0 0 7.579 95 J 400 76 B 5,500 522 PTPP PP (Persero) Tbk. --S6XXO1 1,485 1,520 1,475 1,495 10 38,229,300 57,339,034,500 3,190 281.015 1,500 J 130,200 1,495 T/B 46,500 523 PTPW Pratama Widya Tbk. --U7---2 880 900 880 880 0 31,600 27,935,500 33 135.385 890 J 400 880 T/B 11,200 524 PTRO Petrosea Tbk. --S2---1 1,500 1,520 1,490 1,500 0 1,444,500 2,159,008,500 167 1,200.000 1,500 T/J 500 1,495 B 3,000 525 PTSN Sat Nusapersada Tbk --M4---1 236 244 230 234 -2 497,500 115,824,200 74 121.035 234 T/J 40,700 232 B 5,200 526 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 100 527 PUDP Pudjiadi Prestige Tbk. --U9---1 290 0 0 290 0 0 0 0 36.171 336 J 200 286 B 200 528 PURA Putra Rajawali Kencana Tbk. --U7---2 204 224 204 206 2 47,903,000 10,369,261,000 11,315 196.190 208 J 63,000 206 T/B 789,100 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 126 132 121 128 2 5,326,500 678,866,500 766 42.667 129 J 39,300 128 T/B 159,500 530 PWON Pakuwon Jati Tbk. --S6B3O1 600 610 590 595 -5 42,939,200 25,749,956,500 2,762 2,293.843 600 J 476,300 595 T/B 198,900 531 PYFA Pyridam Farma Tbk --U5---2 180 188 185 185 5 200 37,300 2 181.301 185 T/J 1,800 162 B 9,300 532 PZZA Sarimelati Kencana Tbk. --U9---1 1,015 1,035 1,000 1,000 -15 230,800 234,036,500 164 90.909 1,020 J 10,200 990 B 3,000 533 RAJA Rukun Raharja Tbk. --S7---1 125 139 126 128 3 11,256,500 1,494,989,600 1,633 439.681 129 J 101,600 128 T/B 200,700 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 995 1,015 990 1,000 5 4,550,700 4,552,846,500 1,105 625.000 1,005 J 88,500 1,000 T/B 92,200 535 RANC Supra Boga Lestari Tbk. --U9---1 300 300 300 300 0 1,000 300,000 1 60.000 298 J 50,000 290 B 11,800 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 54 55 51 53 -1 1,734,100 90,398,700 99 16.954 54 J 68,700 53 T/B 14,100 537 RDTX Roda Vivatex Tbk --U6---1 5,050 5,200 5,200 5,200 150 200 1,040,000 1 273.945 5,450 J 1,000 5,200 T/B 1,000 538 REAL Repower Asia Indonesia Tbk. --U6---2 120 122 110 112 -8 15,412,600 1,788,641,600 2,038 112.000 112 T/J 239,900 111 B 95,900 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 185 170 185 0 16,900 2,889,300 13 85.384 188 J 200 185 T/B 200 540 RICY Ricky Putra Globalindo Tbk --U4---1 141 0 0 141 0 0 0 0 22.394 139 J 1,100 131 B 1,000 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 298 308 282 300 2 65,200 19,134,000 37 122.926 300 T/J 500 290 B 16,900 542 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---2 476 474 462 462 -14 21,800 10,141,000 21 283.436 466 J 200 462 T/B 11,300 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 0 0 310 0 0 0 0 2,425.665 310 J 200 284 B 50,000 545 RODA Pikko Land Development Tbk. --U6---2 53 60 53 59 6 9,115,200 524,241,900 1,012 94.204 60 J 1,375,300 59 T/B 144,300 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,280 1,300 0 1,485,800 1,917,457,500 143 509.804 1,300 T/J 50,000 1,280 B 600 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 224 224 224 4 400 89,600 3 89.600 224 T/J 99,900 220 B 300 548 SAFE Steady Safe Tbk --U7---2 190 193 190 193 3 202,300 38,731,700 47 19.431 189 J 100 181 B 2,000 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 194 193 191 192 -2 10,600 2,034,700 6 240.000 192 T/J 10,000 191 B 4,400 550 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 4,000 710 B 1,100 551 SATU Kota Satu Properti Tbk. --U6---2 56 60 54 57 1 2,200 121,400 9 48.718 57 T/J 2,000 54 B 20,300 552 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 9,125 9,125 0 1,000 9,125,000 1 5,887.097 9,150 J 21,600 8,800 B 100 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,385 1,410 1,340 1,360 -25 19,383,100 26,403,268,500 2,152 615.237 1,365 J 33,700 1,360 T/B 78,300 555 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 50 50 50 0 100 5,000 1 27.536 50 T/J 5,883,500 0 B 0 557 SDPC Millennium Pharmacon International Tbk. --U9---1 90 93 89 89 -1 54,300 4,937,500 26 59.409 91 J 5,000 89 T/B 27,500 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 800 J 25,700 780 B 1,000 559 SFAN Surya Fajar Capital Tbk. --U9---2 895 895 890 890 -5 85,900 76,451,500 24 473.404 895 J 10,300 890 T/B 100 560 SGRO Sampoerna Agro Tbk. --U1---1 2,340 0 0 2,340 0 0 0 0 100.000 2,340 J 7,600 2,260 B 1,700 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,930 0 0 3,930 0 0 0 0 182.630 3,490 J 100 3,150 B 200 562 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 745 735 745 0 946,100 701,453,000 105 532.143 745 T/J 71,500 735 B 12,700 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,260 1,285 1,260 1,280 20 6,640,300 8,491,447,500 1,159 220.690 1,285 J 1,020,900 1,280 T/B 397,200 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,875 6,900 6,825 6,850 -25 121,200 831,777,500 192 77.798 6,850 T/J 109,700 6,825 B 200 565 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---1 352 356 350 352 0 1,391,000 491,730,000 202 32.000 354 J 204,500 352 T/B 73,500 567 SINI Singaraja Putra Tbk. --U3---2 1,195 1,210 1,210 1,210 15 400 484,000 3 1,120.370 1,210 T/J 2,200 915 B 100 568 SIPD Sierad Produce Tbk. --U3---2 825 1,000 890 1,000 175 84,700 80,661,000 40 1.111 1,010 J 50,000 995 B 300 569 SKBM Sekar Bumi Tbk. --U5---2 400 0 0 400 0 0 0 0 347.826 390 J 1,500 308 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---2 500 510 500 500 0 20,400 10,201,000 9 71.429 505 J 10,000 500 T/B 2,400 572 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 4,830 4,710 4,770 40 13,800 65,572,000 24 4,147.826 4,800 J 6,200 4,710 B 100 574 SMAR Smart Tbk. --U1---2 3,650 3,620 3,600 3,600 -50 4,700 16,930,000 17 1,189.454 3,590 J 500 3,560 B 400 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 318 328 314 316 -2 7,455,700 2,380,483,200 1,071 56.429 316 T/J 240,000 314 B 454,700 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 970 1,000 975 1,000 30 40,700 40,615,500 27 1,207.729 1,005 J 2,600 1,000 T/B 29,600 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 105 117 102 102 -3 40,300 4,133,600 28 12.923 109 J 900 99 B 100 578 SMDR Samudera Indonesia Tbk. --U7---1 200 200 197 199 -1 255,500 50,698,100 66 798.619 200 J 39,400 199 T/B 9,600 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,775 12,150 11,600 11,750 -25 6,025,600 71,057,090,000 3,912 4,088.663 11,775 J 27,300 11,750 T/B 7,200 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 214 204 200 202 -12 118,100 23,778,600 22 104.663 204 J 100 200 B 73,300 581 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 1,000 111,000 2 259.686 111 T/J 14,100 109 B 1,000 583 SMRA Summarecon Agung Tbk. --S6K--1 930 950 905 905 -25 16,743,500 15,602,720,000 1,566 1,487.019 910 J 10,700 905 T/B 2,930,100 584 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 1,460 1,480 1,445 1,470 10 2,905,400 4,248,560,500 750 3,926.387 1,470 T/J 193,300 1,460 B 18,800 586 SOCI Soechi Lines Tbk. --M7---1 131 136 126 136 5 5,361,700 717,385,700 474 24.727 136 T/J 237,400 135 B 500 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 4,900 4,220 4,900 -375 700 3,033,000 4 475.152 4,900 T/J 100 4,320 B 200 588 SOSS Shield On Service Tbk. --U9---2 388 386 332 384 -4 10,200 3,834,400 18 139.130 386 J 9,000 342 B 300 589 SOTS Satria Mega Kencana Tbk. --U9---2 228 228 214 228 0 400 88,400 3 138.182 228 T/J 5,400 212 B 100 590 SPMA Suparma Tbk. --U3---1 306 306 304 304 -2 19,600 5,958,600 6 136.274 306 J 10,400 304 T/B 7,000 591 SPTO Surya Pertiwi Tbk. --S9K--2 825 830 825 830 5 88,900 73,786,500 39 71.552 835 J 122,700 830 T/B 500 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 191 242 187 238 47 29,078,900 6,378,361,600 3,658 135.244 240 J 239,700 238 T/B 1,872,100 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 230 246 220 220 -10 5,400 1,193,200 7 234.789 220 T/J 194,800 214 B 1,000 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 226 230 222 230 4 11,893,500 2,697,502,400 2,366 95.833 230 T/J 1,636,000 228 B 929,500 595 SRSN Indo Acidatama Tbk --U3---1 63 63 60 62 -1 5,438,300 331,709,700 54 11.292 62 T/J 237,100 60 B 102,700 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,590 3,670 3,590 3,600 10 500 1,804,000 4 65.455 3,600 T/J 500 3,590 B 9,700 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 685 675 680 10 12,911,700 8,750,218,500 522 278.974 685 J 355,400 680 T/B 15,700 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 805 780 800 5 67,125,600 53,369,316,000 418 119.403 800 T/J 95,400 795 B 143,400 599 SSTM Sunson Textile Manufacture Tbk --U4---2 496 0 0 496 0 0 0 0 116.706 498 J 50,000 496 B 200 600 STAR Buana Artha Anugerah Tbk. --U4---1 157 155 152 155 -2 311,200 47,545,000 31 151.961 155 T/J 61,800 152 B 2,300 601 STTP Siantar Top Tbk. --U5---2 7,000 7,700 7,000 7,700 700 300 2,170,000 2 4,550.021 8,200 J 1,200 6,375 B 100 602 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 50 -1 438,800 21,940,500 14 0.714 51 J 1,283,000 50 T/B 1,380,700 604 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,800 J 100 3,000 B 100 605 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 90 87 88 0 430,700 38,057,800 66 55.000 88 T/J 31,300 87 B 147,300 607 TALF Tunas Alfin Tbk. --U3---2 268 0 0 268 0 0 0 0 67.848 268 J 3,400 258 B 1,000 608 TAMA Lancartama Sejati Tbk. --U6---2 474 476 380 420 -54 46,766,700 19,491,371,800 2,778 240.000 420 T/J 326,900 418 B 1,130,000 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 165 168 160 164 -1 36,866,900 6,118,858,200 606 1,498.401 164 T/J 5,000 163 B 2,000 610 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 10,000 500,000 1 8.929 50 T/J 136,087,700 0 B 0 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,205 1,205 1,175 1,190 -15 20,127,600 23,883,689,000 1,374 293.827 1,195 J 318,900 1,190 T/B 10,100 613 TBLA Tunas Baru Lampung Tbk. --S5---1 755 765 745 745 -10 2,222,300 1,671,813,000 797 169.646 745 T/J 1,371,400 740 B 169,900 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 830 830 830 830 0 3,000 2,490,000 1 117.730 820 J 300 760 B 7,700 615 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 9,800 9,800 0 100 980,000 1 961.237 9,800 T/J 1,900 9,100 B 100 616 TCPI Transcoal Pacific Tbk. --U7---2 6,975 7,225 6,975 7,200 225 6,921,000 49,198,855,000 5,486 5,217.391 7,225 J 200 7,200 T/B 300 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 202 202 188 196 -6 780,900 154,363,100 96 85.965 196 T/J 992,000 195 B 2,000 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,800 1,795 1,800 5 306,200 550,690,500 179 164.384 1,800 T/J 10,900 1,795 B 36,300 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 197 197 170 179 -18 223,711,200 40,532,373,800 9,960 57.742 180 J 1,030,900 179 T/B 5,428,600 620 TFAS Telefast Indonesia Tbk. --U9---2 135 137 125 130 -5 109,200 14,287,100 15 72.222 136 J 8,400 130 T/B 5,008,000 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 430 J 100 346 B 2,300 622 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 500 623 TGRA Terregra Asia Energy Tbk. --U7---1 102 104 100 102 0 984,200 99,659,800 149 51.000 102 T/J 287,900 101 B 35,000 624 TIFA Tifa Finance Tbk. --U8---2 218 210 210 210 -8 7,400 1,554,000 4 105.000 216 J 800 210 T/B 12,900 625 TINS Timah Tbk. --S2K--1 695 715 690 710 15 10,686,400 7,553,393,500 1,154 362.806 710 T/J 659,300 705 B 1,122,500 626 TIRA Tira Austenite Tbk --U9---2 212 262 240 258 46 5,900 1,519,000 13 115.792 260 J 900 258 T/B 500 627 TIRT Tirta Mahakam Resources Tbk --U3---1 52 53 50 52 0 17,900 896,900 9 23.771 53 J 7,300 52 T/B 500 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,700 8,075 7,725 8,050 350 1,564,100 12,424,602,500 1,383 497.718 8,075 J 8,800 8,050 T/B 5,400 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,620 3,640 3,590 3,620 0 63,717,800 230,182,401,000 7,668 1,902.410 3,630 J 1,100,500 3,620 T/B 205,800 630 TMAS Temas Tbk. --M7---1 86 88 86 86 0 965,800 83,681,500 87 197.801 87 J 21,700 86 T/B 620,700 631 TMPO Tempo Intimedia Tbk. --U9---2 145 150 150 150 5 2,000 300,000 1 52.108 159 J 200 150 T/B 4,500 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 246 246 246 246 0 11,800 2,902,800 4 164.000 262 J 1,100 246 T/B 13,400 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 0 0 350 0 0 0 0 73.858 348 J 50,000 308 B 18,000 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 67 73 50 50 -17 69,566,700 3,701,656,200 3,526 80.475 51 J 73,500 50 T/B 7,149,200 635 TOTL Total Bangun Persada Tbk. --S6---1 408 412 408 410 2 281,000 115,319,800 68 147.362 410 T/J 157,300 408 B 183,400 636 TOTO Surya Toto Indonesia Tbk. --U3---2 250 256 250 254 4 34,600 8,807,000 15 823.953 254 T/J 13,400 252 B 8,000 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 885 860 875 0 40,218,700 35,289,154,000 18,836 4,168.056 880 J 2,846,200 875 T/B 116,400 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,975 9,100 8,975 9,075 100 2,815,000 25,450,782,500 731 2,098.678 9,100 J 244,600 9,075 T/B 500 639 TPMA Trans Power Marine Tbk. --U7---2 286 0 0 286 0 0 0 0 124.348 284 J 30,700 218 B 900 640 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---1 123 0 0 123 0 0 0 0 123.948 135 J 1,000 123 B 166,400 643 TRIN Perintis Triniti Properti Tbk. --U6---2 238 242 230 236 -2 13,041,200 3,086,278,400 1,080 118.000 236 T/J 137,700 234 B 50,500 644 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---2 296 300 296 300 4 1,073,800 320,709,000 164 100.000 302 J 817,200 300 T/B 50,600 646 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 400 J 73,000 380 B 25,300 647 TRUK Guna Timur Raya Tbk. --S7---2 86 86 84 84 -2 24,700 2,096,200 3 36.522 86 J 31,600 85 B 2,600 648 TRUS Trust Finance Indonesia Tbk --U8---2 326 324 324 324 -2 100 32,400 1 381.176 310 J 2,500 246 B 100 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,345 1,370 1,355 1,370 25 2,800 3,795,500 2 244.398 1,365 J 10,000 1,355 B 600 650 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 30,300 2,640 B 100 651 TURI Tunas Ridean Tbk. --U9---1 1,170 0 0 1,170 0 0 0 0 2,600.000 1,155 J 2,900 1,040 B 200,000 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,650 1,595 1,600 0 1,574,100 2,530,368,500 599 106.667 1,600 T/J 13,800 1,595 B 49,100 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,640 1,650 1,610 1,650 10 262,800 432,338,500 101 3,199.162 1,655 J 70,000 1,650 T/B 3,900 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 0 0 3,130 0 0 0 0 115.923 3,450 J 100 3,010 B 200 655 UNIT Nusantara Inti Corpora Tbk --U4---2 178 188 175 177 -1 300 54,000 3 4.394 177 T/J 200 167 B 100 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 91 91 90 91 0 123,500 11,122,500 16 4.322 91 T/J 100,000 90 B 3,300 657 UNTR United Tractors Tbk. --S9BXO1 18,350 18,600 18,250 18,475 125 5,036,800 93,028,840,000 2,702 21,994.048 18,500 J 10,400 18,475 T/B 4,900 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,500 7,375 7,475 75 7,178,400 53,521,130,000 3,270 191,372.248 7,475 T/J 828,700 7,450 B 2,800 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,990 1,990 1,950 1,990 0 186,000 369,439,000 48 165.833 1,990 T/J 33,000 1,950 B 3,300 660 VICO Victoria Investama Tbk. --U8---1 110 113 113 113 3 200 22,600 1 90.400 109 J 5,000 94 B 1,000 661 VINS Victoria Insurance Tbk. --U8---2 110 116 100 108 -2 151,700 16,052,400 18 102.857 108 T/J 16,300 102 B 1,000 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 126,164,800 6,308,240,000 74 16.667 50 T/J 19,295,000 0 B 0 663 VOKS Voksel Electric Tbk. --U4---1 306 308 292 306 0 8,200 2,508,000 11 135.360 306 T/J 2,300 292 B 3,100 664 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 130 J 2,900 100 B 1,000 665 WAPO Wahana Pronatural Tbk. --U9---2 96 89 86 88 -8 32,800 2,885,500 10 50.286 89 J 4,900 87 B 30,000 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 292 294 288 288 -4 11,363,200 3,299,402,200 624 99.310 288 T/J 94,900 286 B 258,700 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 150 151 0 2,101,500 317,305,000 193 65.917 151 T/J 72,000 150 B 8,000 668 WICO Wicaksana Overseas International Tbk. --U9---2 468 496 470 496 28 200 96,600 2 25.639 496 T/J 100 470 B 200 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 139 141 137 138 -1 416,800 57,483,300 48 21.231 139 J 28,800 138 T/B 130,600 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,100 2,070 2,080 30 16,194,100 33,741,437,000 1,998 534.632 2,080 T/J 162,200 2,070 B 226,600 671 WINS Wintermar Offshore Marine Tbk. --U7---1 98 0 0 98 0 0 0 0 26.503 100 J 20,000,000 98 B 400 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 250 274 264 272 22 759,900 204,885,400 99 41.236 272 T/J 43,900 270 B 124,800 673 WOOD Integra Indocabinet Tbk. --S5K--1 470 480 454 474 4 14,842,100 6,942,700,600 1,095 182.308 474 T/J 71,300 472 B 2,900 674 WOWS Ginting Jaya Energi Tbk. --U2---2 102 107 95 103 1 28,320,700 2,929,235,400 994 22.889 103 T/J 17,400 102 B 75,200 675 WSBP Waskita Beton Precast Tbk. --S3K--1 238 244 238 238 0 22,936,600 5,511,760,000 1,088 48.571 240 J 934,300 238 T/B 323,600 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,245 1,195 1,220 25 57,983,200 70,834,966,500 4,535 329.285 1,225 J 293,700 1,220 T/B 1,053,200 677 WTON Wijaya Karya Beton Tbk. --S3K--1 398 408 394 400 2 6,269,400 2,517,281,200 673 67.797 402 J 27,600 400 T/B 236,500 678 YELO Yelooo Integra Datanet Tbk. --S9---2 51 52 50 52 1 2,179,300 110,526,900 129 13.830 52 T/J 558,600 51 B 566,900 679 YPAS Yanaprima Hastapersada Tbk --U3---2 382 388 298 298 -84 1,600 605,800 5 54.679 382 J 100 312 B 1,000 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 200 200 0 1,000 200,000 1 94.884 200 T/J 49,000 135 B 5,000 681 ZBRA Zebra Nusantara Tbk --U9---2 52 51 50 51 -1 63,100 3,189,100 18 29.540 52 J 112,800 50 B 256,100 682 ZINC Kapuas Prima Coal Tbk. --U2---2 360 360 350 356 -4 52,967,800 18,948,711,400 255 1,269.117 356 T/J 218,700 354 B 222,600 683 ZONE Mega Perintis Tbk. --U4---2 490 488 486 488 -2 137,100 66,904,200 42 163.758 488 T/J 9,600 486 B 600 Total 3,501,265,100 4,378,468,380,800 363,211 3,838,917,500 256,723,700 Jakarta, 19 February 2020 Trading Division