List of Securities Quotation: Date: Thursday, 20 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 11,200 11,000 11,150 -50 366,600 4,067,055,000 581 905.798 11,175 J 4,600 11,125 B 1,100 2 ABBA Mahaka Media Tbk. --U9---2 65 66 64 64 -1 3,256,100 209,723,300 221 112.281 65 J 140,400 64 T/B 724,400 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 6,975 6,975 6,975 0 200 1,395,000 1 1,592.397 6,975 T/J 5,500 5,600 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,485 J 800 1,145 B 1,000 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,560 1,590 1,540 1,560 0 11,534,900 17,967,497,500 3,897 1,902.439 1,560 T/J 108,700 1,555 B 3,600 6 ACST Acset Indonusa Tbk. --U6---1 690 690 675 675 -15 554,200 380,781,000 45 28.346 680 J 276,400 675 T/B 9,000 7 ADES Akasha Wira International Tbk. --U5---2 910 920 910 910 0 14,000 12,750,000 6 47.273 920 J 2,500 890 B 15,100 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 995 1,005 970 970 -25 5,876,900 5,802,047,500 1,247 761.782 975 J 23,400 970 T/B 651,400 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 9,975 10,000 0 782,700 7,819,820,000 272 430.108 10,000 T/J 25,600 9,975 B 24,600 10 ADMG Polychem Indonesia Tbk --U3---1 134 139 130 131 -3 2,000,300 263,549,800 126 11.693 131 T/J 14,800 130 B 148,800 11 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,360 1,310 1,350 45 45,664,600 61,349,717,000 5,327 122.727 1,355 J 2,511,900 1,350 T/B 899,300 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 464 464 434 434 -30 341,100 148,073,800 23 394.545 456 J 400 434 T/B 23,600 13 AGII Aneka Gas Industri Tbk. --S3---1 550 560 555 560 10 24,600 13,775,000 15 50.909 565 J 100 560 T/B 400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 145 154 146 151 6 5,338,500 806,258,500 860 246.700 152 J 64,900 151 T/B 412,000 15 AGRS Bank IBK Indonesia Tbk. --U8---2 150 150 150 150 0 100 15,000 1 136.364 160 J 900 150 T/B 13,900 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 53 54 51 51 -2 243,400 12,561,700 47 192.286 52 J 700 51 T/B 69,700 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 100 5,000 1 75.893 50 T/J 1,780,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 350 350 350 350 0 1,300 455,000 1 46.169 370 J 100 350 T/B 10,300 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,040 3,110 3,040 3,060 20 10,880,900 33,415,710,000 1,217 2,438.811 3,060 T/J 654,700 3,050 B 11,900 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 376 0 0 376 0 0 0 0 188.000 370 J 10,100 362 B 100 23 ALDO Alkindo Naratama Tbk. --U3---2 462 470 460 460 -2 4,200 1,939,000 5 337.137 466 J 5,000 460 T/B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 330 330 330 330 0 500 165,000 2 55.556 330 T/J 700 248 B 100 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 292 298 258 286 -6 11,000 3,261,400 6 44.000 300 J 100 286 T/B 19,700 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 400 400 2 1,000 400,000 1 199.844 400 T/J 58,500 398 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 400 120,000 4 285.714 300 T/J 4,800 256 B 4,000 28 AMAR Bank Amar Indonesia Tbk. --U8---2 306 318 304 308 2 139,300 43,068,400 94 177.011 310 J 100,000 308 T/B 38,900 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,210 3,310 3,300 3,300 90 18,600 61,383,000 6 134.694 3,290 J 100 3,210 B 100 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 386 0 0 386 0 0 0 0 301.562 376 J 5,000 0 B 0 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,330 2,340 2,330 2,340 10 307,600 718,716,000 121 123.158 2,340 T/J 23,000 2,330 B 1,400 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 810 860 800 850 40 34,600 28,267,500 20 2,168.976 845 J 4,300 805 B 100 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 80,800 4,040,000 10 125.000 50 T/J 20,548,800 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 0 0 835 0 0 0 0 69.583 800 J 160,400 645 B 100 35 ANTM Aneka Tambang Tbk. --S2XXO1 705 720 705 710 5 23,540,300 16,736,268,500 2,752 468.122 710 T/J 1,008,400 705 B 7,285,800 36 APEX Apexindo Pratama Duta Tbk. --U2---2 200 200 199 199 -1 50,400 10,079,900 6 12.740 199 T/J 14,900 180 B 5,000 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 650 700 0 34,400 23,790,000 28 744.554 700 T/J 12,500 670 B 21,400 38 APII Arita Prima Indonesia Tbk. --U9---2 218 200 199 200 -18 200 39,900 2 90.909 198 J 55,400 196 B 2,500 39 APLI Asiaplast Industries Tbk. --U3---1 160 166 150 150 -10 56,300 8,746,200 19 125.000 161 J 10,000 150 T/B 13,500 40 APLN Agung Podomoro Land Tbk. --M6K--1 158 160 154 156 -2 7,084,000 1,107,023,700 487 42.740 157 J 1,249,900 156 T/B 1,030,000 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 20,100 700 B 100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,950 1,970 1,910 1,945 -5 469,300 921,486,000 400 824.153 1,940 J 9,800 1,815 B 2,500 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --S3---1 448 460 436 450 2 300,800 134,932,000 75 3,058.520 450 T/J 9,900 448 B 700 47 ARTA Arthavest Tbk --U9---2 454 0 0 454 0 0 0 0 263.356 420 J 1,000 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 3,650 3,750 3,650 3,750 100 5,400 20,019,000 15 2,840.909 3,800 J 2,100 3,750 T/B 3,500 50 ASBI Asuransi Bintang Tbk. --U8---2 298 0 0 298 0 0 0 0 226.220 296 J 1,600 246 B 2,000 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 608,100 990 B 100 52 ASGR Astra Graphia Tbk. --U9---1 940 940 920 930 -10 400,900 371,873,500 113 192.818 930 T/J 104,800 925 B 49,400 53 ASII Astra International Tbk. --S4BXO1 6,250 6,275 6,125 6,275 25 37,995,400 236,438,500,000 5,767 4,487.367 6,275 T/J 162,400 6,250 B 70,000 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 123 118 119 -1 669,600 79,808,100 66 79.333 119 T/J 91,300 118 B 175,900 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,305 1,300 1,300 0 32,500 42,325,000 16 2,407.407 1,305 J 7,900 1,300 T/B 7,600 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 300 374 270 304 4 176,242,300 60,026,050,800 11,241 289.524 304 T/J 247,200 302 B 1,490,400 57 ASRI Alam Sutera Realty Tbk. --S6---1 180 184 177 177 -3 3,063,000 548,634,100 270 168.571 179 J 68,700 177 T/B 437,800 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,050 0 0 2,050 0 0 0 0 799.866 2,040 J 400 1,840 B 6,500 59 ASSA Adi Sarana Armada Tbk. --S7K--1 555 570 550 550 -5 6,218,700 3,462,334,000 266 141.026 550 T/J 239,000 545 B 525,600 60 ATIC Anabatic Technologies Tbk. --U9---1 650 0 0 650 0 0 0 0 92.857 650 J 600 570 B 300 61 AUTO Astra Otoparts Tbk. --M4---1 1,170 1,190 1,150 1,160 -10 643,600 744,813,500 189 1,049.109 1,160 T/J 56,200 1,155 B 12,500 62 AYLS Agro Yasa Lestari Tbk. --U9---2 204 204 155 204 0 47,977,300 8,464,328,000 5,410 204.000 204 T/J 1,852,800 202 B 327,500 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 2 57.388 50 T/J 55,355,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 344 344 344 344 0 100 34,400 1 253.622 336 J 100 272 B 300 65 BAJA Saranacentral Bajatama Tbk. --U3---2 65 66 63 63 -2 194,200 12,477,200 54 25.200 65 J 55,900 63 T/B 56,900 66 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 0 0 1,065 0 0 0 0 1,331.250 1,040 J 200 875 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 53 51 52 1 396,500 20,316,500 23 34.667 52 T/J 46,900 51 B 212,900 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 4,400 220,000 12 33.333 50 T/J 63,277,700 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 610 610 595 610 0 30,200 17,972,000 4 7,911.803 610 T/J 21,900 595 B 20,000 70 BAYU Bayu Buana Tbk --U9---2 1,130 1,130 1,080 1,125 -5 2,000 2,229,500 7 138.767 1,120 J 9,800 1,080 B 19,400 71 BBCA Bank Central Asia Tbk. --S8B3O1 33,475 33,475 32,825 32,975 -500 27,344,900 906,154,017,500 12,231 18,842.857 33,000 J 6,100 32,975 T/B 238,000 72 BBHI Bank Harda Internasional Tbk. --U8---2 110 110 102 107 -3 1,600 172,800 6 85.600 107 T/J 29,800 103 B 14,000 73 BBKP Bank Bukopin Tbk. --S8---1 216 222 212 214 -2 6,284,400 1,360,955,000 468 63.485 216 J 151,900 214 T/B 589,100 74 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,500 402 B 200 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 7,775 7,950 7,800 7,925 150 35,928,100 283,162,005,000 5,106 38.116 7,925 T/J 1,231,100 7,900 B 23,900 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,480 4,580 4,510 4,560 80 98,180,400 447,580,381,000 9,536 5,211.429 4,560 T/J 10,221,900 4,550 B 17,792,800 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 100 5,000 1 21.739 50 T/J 539,500 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,895 1,935 1,880 1,920 25 23,199,000 44,327,609,500 3,597 250.435 1,920 T/J 1,811,700 1,915 B 200,000 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 0 0 300 0 0 0 0 305.437 298 J 100 280 B 500 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 155 147 152 4 3,706,000 570,247,500 4,430 431.059 152 T/J 107,500 151 B 20,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 700 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 12,100 605,000 4 45.455 50 T/J 1,564,000 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,590 3,770 3,600 3,740 150 2,430,400 9,054,296,000 1,244 2.112 3,750 J 20,400 3,740 T/B 201,200 85 BEEF Estika Tata Tiara Tbk. --S1---2 364 366 358 360 -4 610,600 220,433,600 163 105.882 360 T/J 9,800 358 B 35,000 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 8,800 440,000 4 217.306 50 T/J 391,813,400 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 620 665 620 665 45 625,200 403,700,500 188 443.333 665 T/J 2,400 660 B 2,400 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 170 173 167 167 -3 6,570,000 1,107,015,300 1,477 98.235 167 T/J 8,000 166 B 323,000 89 BFIN BFI Finance Indonesia Tbk. --S8---2 500 505 498 498 -2 1,639,100 819,253,800 157 2,552.014 500 J 350,000 498 T/B 93,600 90 BGTG Bank Ganesha Tbk. --U8---2 52 53 50 50 -2 666,800 33,559,900 43 48.544 51 J 279,100 50 T/B 2,286,600 91 BHIT MNC Investama Tbk. --S9---1 64 65 63 63 -1 4,130,100 264,666,100 1,390 184.237 64 J 552,300 63 T/B 69,800 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 178 J 100 137 B 1,000 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 230,500 0 B 0 94 BINA Bank Ina Perdana Tbk. --U8---1 880 910 875 875 -5 1,100 966,000 3 494.361 885 J 12,600 880 B 5,000 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 43,764,800 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 2,390 2,430 2,390 2,390 0 257,500 618,211,000 183 36.769 2,390 T/J 28,700 2,380 B 53,500 98 BISI BISI International Tbk. --U1---1 980 985 970 980 0 21,900 21,398,500 24 490.000 980 T/J 15,600 975 B 1,400 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,020 1,050 1,015 1,020 0 5,856,700 6,035,757,000 1,313 170.000 1,025 J 8,700 1,020 T/B 329,200 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 635 -5 4,968,400 3,174,870,000 637 147.674 640 J 1,700 635 T/B 1,396,300 101 BKDP Bukit Darmo Property Tbk --U6---2 51 52 50 51 0 747,700 38,327,700 14 42.500 51 T/J 198,500 50 B 218,100 102 BKSL Sentul City Tbk. --S6K--1 53 55 52 52 -1 127,170,000 6,730,429,400 964 3.593 53 J 8,116,300 52 T/B 22,389,600 103 BKSW Bank QNB Indonesia Tbk. --U8---2 158 0 0 158 0 0 0 0 362.552 154 J 10,000 140 B 200 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 140,065,000 0 B 0 105 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 3,250 B 800 106 BLUE Berkah Prima Perkasa Tbk. --U9---2 530 545 530 535 5 113,500 60,287,500 135 411.538 535 T/J 6,900 530 B 3,500 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 222 0 0 222 0 0 0 0 69.375 270 J 600 222 B 5,800 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,950 8,050 7,925 8,000 50 57,268,800 457,733,817,500 6,922 2,410.604 8,000 T/J 5,548,500 7,975 B 2,244,800 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 82 79 72 76 -6 185,800 14,137,100 20 15.200 76 T/J 4,800 75 B 51,000 110 BMTR Global Mediacom Tbk. --S9K--1 350 352 344 344 -6 4,367,500 1,521,140,600 680 279.993 346 J 60,000 344 T/B 339,500 111 BNBA Bank Bumi Arta Tbk. --U8---1 316 318 312 318 2 36,600 11,601,600 24 198.750 318 T/J 78,200 316 B 2,000 112 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 61,792,800 0 B 0 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 870 900 870 870 0 3,868,500 3,425,039,000 549 6.424 875 J 37,400 870 T/B 397,100 114 BNII Bank Maybank Indonesia Tbk. --M8---1 196 198 195 196 0 253,300 49,806,100 44 2.335 198 J 221,200 196 T/B 2,200 115 BNLI Bank Permata Tbk. --M8K--1 1,215 1,245 1,215 1,230 15 19,957,000 24,538,252,000 670 13.392 1,235 J 727,500 1,230 T/B 791,700 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 1,560 1,560 -20 162,900 254,155,500 29 1,514.563 1,580 J 13,000 1,555 B 18,600 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 234 240 234 240 6 13,600 3,252,800 13 137.143 240 T/J 8,200 200 B 3,000 118 BOLT Garuda Metalindo Tbk. --U4---2 835 840 835 835 0 89,700 74,993,500 103 151.818 835 T/J 2,700 815 B 11,200 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 112 114 105 108 -4 855,200 92,285,700 231 27.000 108 T/J 28,600 107 B 700 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,100 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 92 86 92 -1 15,000 1,328,000 8 92.000 92 T/J 25,300 87 B 5,000 123 BRAM Indo Kordsa Tbk. --U4---1 4,260 5,100 5,100 5,100 840 100 510,000 1 198.486 0 J 0 4,510 B 100 124 BRIS Bank BRIsyariah Tbk. --M8---1 304 308 302 304 0 851,600 258,984,400 283 59.608 304 T/J 11,500 302 B 224,800 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 70,900 3,545,000 35 7.874 50 T/J 18,601,800 0 B 0 126 BRNA Berlina Tbk. --U3---2 1,040 0 0 1,040 0 0 0 0 780.312 1,045 J 10,400 910 B 2,100 127 BRPT Barito Pacific Tbk. --S3XXO1 1,235 1,245 1,205 1,220 -15 29,604,700 36,376,825,500 3,273 477.066 1,220 T/J 70,500 1,215 B 350,000 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,155 1,170 1,140 1,140 -15 16,910,100 19,424,573,000 3,053 223.308 1,145 J 200,000 1,140 T/B 1,123,100 129 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 515 J 14,000 484 B 500 130 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 0 0 1,890 0 0 0 0 96.923 1,880 J 1,600 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 0 0 50 0 0 0 0 383.083 50 J 12,180,200 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---2 202 204 181 186 -16 7,000 1,310,600 14 621.180 204 J 2,500 186 T/B 9,000 135 BTPN Bank BTPN Tbk. --U8---1 2,960 2,960 2,930 2,940 -20 3,000 8,809,000 3 569.148 2,930 J 800 2,920 B 200 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,300 4,370 4,320 4,350 50 3,931,600 17,096,180,000 2,714 446.154 4,350 T/J 27,700 4,340 B 2,600 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 99 99 98 98 -1 616,700 60,752,800 13 53.114 99 J 300,800 98 T/B 5,100 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,380 1,370 1,380 -20 1,400 1,922,000 2 233.898 1,380 T/J 1,600 1,300 B 100 139 BULL Buana Lintas Lautan Tbk. --S7---1 162 166 160 160 -2 55,759,500 9,095,666,900 213 15.646 163 J 25,300 160 T/B 239,400 140 BUMI Bumi Resources Tbk. --U2---2 51 52 50 50 -1 217,721,900 11,054,216,900 1,264 2.902 51 J 10,672,000 50 T/B 277,317,600 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 83 84 82 83 0 30,100 2,498,600 12 63.846 84 J 100 82 B 400 142 BVIC Bank Victoria International Tbk. --U8---1 65 66 62 66 1 151,500 9,726,300 71 62.410 66 T/J 44,600 63 B 10,000 143 BWPT Eagle High Plantations Tbk. --U1---1 115 117 111 112 -3 22,512,600 2,550,503,800 1,063 24.495 112 T/J 14,000 111 B 853,700 144 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 3,600 12,175 B 100 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 52 55 51 52 0 1,014,400 53,101,600 167 30.952 53 J 71,400 52 T/B 2,000 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 294 300 282 292 -2 829,500 241,307,200 148 88.485 292 T/J 27,800 288 B 10,900 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 168 0 0 168 0 0 0 0 84.000 165 J 200 0 B 0 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 81 88 80 86 5 10,475,000 873,486,000 893 49.143 86 T/J 4,975,500 85 B 1,030,100 149 CASA Capital Financial Indonesia Tbk. --U8---2 414 414 394 414 0 122,100 50,507,400 4 756.344 414 T/J 80,000 394 B 28,700 150 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,200 515 B 500 151 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 248 256 248 250 2 683,700 169,789,000 181 100.000 250 T/J 431,900 248 B 100 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,570 1,600 1,530 1,590 20 21,300 33,478,000 23 328.512 1,590 T/J 8,000 1,545 B 600 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 72 71 68 68 -4 12,388,500 864,335,000 153 435.200 70 J 1,950,100 68 T/B 852,200 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 248 248 244 246 -2 623,400 153,551,600 53 19.250 246 T/J 72,300 244 B 123,500 155 CINT Chitose Internasional Tbk. --U5---2 274 280 270 274 0 82,100 22,561,800 10 83.030 276 J 1,500 266 B 100 156 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 2,000 1,855 2,000 100 28,500 53,562,500 12 7,257.421 2,000 T/J 9,800 1,950 B 1,000 157 CITY Natura City Developments Tbk. --U6---1 58 58 55 57 -1 46,400 2,606,800 22 47.500 57 T/J 14,200 55 B 14,600 158 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 2,820 2,850 2,780 2,820 0 772,700 2,181,990,000 115 1,566.667 2,810 J 2,000 2,780 B 200 160 CLEO Sariguna Primatirta Tbk. --M5K--1 480 484 478 480 0 4,443,900 2,141,492,400 447 2,086.957 482 J 177,300 478 B 235,700 161 CLPI Colorpak Indonesia Tbk. --U9---2 735 735 725 735 0 9,000 6,597,500 7 367.500 735 T/J 6,800 730 B 50,100 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,750 1,750 1,750 0 1,600 2,800,000 2 167.455 1,980 J 900 1,700 B 2,500 163 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 110,302,200 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---2 342 334 322 334 -8 300 99,000 3 607.273 334 T/J 1,100 300 B 100 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 930 830 930 0 48,700 43,797,500 31 469.697 1,000 J 1,900 905 B 1,500 168 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 3,500 175,000 22 38.462 50 T/J 7,148,600 0 B 0 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,800 6,900 6,800 6,850 50 3,995,500 27,358,722,500 2,064 31,197.340 6,875 J 169,300 6,850 T/B 317,300 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 200 10,000 2 40.000 50 T/J 12,934,800 0 B 0 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400 20,000 2 45.455 50 T/J 249,279,500 0 B 0 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 440 446 426 444 4 300 131,600 3 224.056 426 J 3,200 424 B 200,000 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 71 74 66 66 -5 262,700 17,719,100 204 22.000 68 J 10,000 66 T/B 345,900 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 600 600 570 595 -5 8,471,700 4,922,211,000 889 476.000 595 T/J 15,700 590 B 5,200 175 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 975 990 965 975 0 13,628,900 13,301,395,500 1,039 218.297 975 T/J 2,120,200 970 B 113,400 177 CTTH Citatah Tbk. --U2---2 51 52 51 51 0 99,500 5,075,100 19 2.147 52 J 74,400 51 T/B 11,400 178 DADA Diamond Citra Propertindo Tbk. --U6---2 164 168 158 162 -2 26,996,200 4,420,964,400 2,818 158.824 162 T/J 84,000 161 B 25,200 179 DART Duta Anggada Realty Tbk. --U6---1 254 254 254 254 0 100 25,400 1 46.955 296 J 200 258 B 100 180 DAYA Duta Intidaya Tbk. --U9---2 284 284 284 284 0 2,500 710,000 25 158.571 292 J 1,000 284 T/B 2,500 181 DEAL Dewata Freightinternational Tbk. --U7---2 118 141 112 140 22 90,100,800 11,483,587,400 5,034 93.333 140 T/J 1,477,400 139 B 583,000 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 1,790 1,795 0 4,600 8,246,500 9 3,602.826 1,800 J 1,800 1,795 T/B 1,700 183 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,200 310,000 3 16.496 50 T/J 160,015,800 0 B 0 184 DFAM Dafam Property Indonesia Tbk. --U9---2 386 394 384 392 6 558,000 217,782,800 92 340.870 396 J 47,200 392 T/B 400 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 300 15,000 2 22.222 50 T/J 14,983,600 0 B 0 186 DIGI Arkadia Digital Media Tbk. --U9---2 2,020 2,010 2,010 2,010 -10 100 201,000 1 1,005.000 1,990 J 200 1,700 B 1,200 187 DILD Intiland Development Tbk. --U6---1 280 280 274 276 -4 692,900 191,508,600 92 48.095 278 J 100,000 276 T/B 127,100 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,210 2,320 2,230 2,260 50 3,200 7,178,000 6 76.610 2,260 T/J 1,300 2,220 B 1,000 189 DKFT Central Omega Resources Tbk. --S2---2 114 121 114 121 7 9,978,500 1,172,805,200 863 310.814 122 J 437,600 121 T/B 600,000 190 DLTA Delta Djakarta Tbk. --U5---1 6,500 0 0 6,500 0 0 0 0 38,854.683 6,475 J 200 6,225 B 200 191 DMAS Puradelta Lestari Tbk. --M6K--1 286 288 278 288 2 26,060,100 7,371,989,000 1,548 137.143 288 T/J 5,064,300 284 B 9,600 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 180 180 169 180 0 2,006,500 352,981,000 176 78.261 180 T/J 90,700 169 B 19,300 193 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 925 950 0 273,900 257,125,500 113 103.825 950 T/J 38,400 930 B 10,500 194 DNAR Bank Oke Indonesia Tbk. --U8---1 208 260 256 256 48 1,500 385,200 4 232.727 254 J 5,400 163 B 200 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 0 0 3,200 0 0 0 0 2,810.987 3,190 J 5,000 3,180 B 1,000 196 DOID Delta Dunia Makmur Tbk. --S2---1 218 230 218 224 6 9,296,200 2,099,655,600 794 303.260 226 J 710,200 224 T/B 428,300 197 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 97 95 97 -1 124,000 11,925,000 10 55.205 97 T/J 102,600 95 B 400 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 448 448 440 440 -8 785,700 348,702,800 51 118.919 446 J 11,800 438 B 32,200 201 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,850 J 300 0 B 0 202 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,220 1,190 1,210 10 408,000 488,565,500 115 239.604 1,215 J 20,000 1,210 T/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 5,000 3,770 B 100 204 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,160 2,200 0 24,400 52,720,000 16 809.802 2,200 T/J 10,800 2,150 B 800 205 DWGL Dwi Guna Laksana Tbk. --U9---2 284 288 268 278 -6 205,500 57,260,400 90 185.333 278 T/J 9,200 274 B 100 206 DYAN Dyandra Media International Tbk. --S9---1 64 67 62 64 0 518,100 32,830,400 112 18.286 64 T/J 105,100 63 B 5,100 207 EAST Eastparc Hotel Tbk. --S9---2 87 88 86 86 -1 1,498,900 130,824,400 64 64.662 87 J 107,400 86 T/B 107,600 208 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 4,000 209 EKAD Ekadharma International Tbk. --U3---1 1,045 1,060 1,040 1,055 10 76,800 80,740,500 69 2,678.209 1,060 J 9,800 1,050 B 1,500 210 ELSA Elnusa Tbk. --S2K--1 262 272 260 262 0 41,952,100 11,100,163,400 1,733 65.500 264 J 809,900 262 T/B 1,005,600 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 707,732,300 0 B 0 212 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 10,000 2,000,000 2 80.000 200 T/J 11,000 170 B 5,000 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 0 0 5,500 0 0 0 0 763.889 5,250 J 5,000 5,200 B 500 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 2,108,500 105,425,000 16 4.169 50 T/J 11,839,600 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 1,850 1,800 1,850 -250 25,300 46,540,000 17 1,294.349 2,100 J 100 1,850 T/B 6,600 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,820 1,765 1,780 -30 7,433,800 13,253,342,000 2,244 178.000 1,780 T/J 34,100 1,775 B 100 218 ERTX Eratex Djaja Tbk. --U4---2 110 139 131 132 22 19,800 2,656,700 12 56.024 132 T/J 19,000 121 B 100 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 158 165 156 156 -2 790,300 127,402,200 622 95.706 159 J 20,000 156 T/B 139,800 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 234 240 234 238 4 1,438,900 339,977,800 97 443.112 238 T/J 207,700 234 B 189,600 221 ESTI Ever Shine Tex Tbk. --U4---1 50 51 50 50 0 163,300 8,165,100 11 20.080 51 J 7,200 50 T/B 266,300 222 ETWA Eterindo Wahanatama Tbk --U3---1 55 55 54 54 -1 15,300 841,300 7 4.447 55 J 9,900 54 T/B 9,800 223 EXCL XL Axiata Tbk. --S7BXO1 2,760 2,790 2,660 2,680 -80 14,956,100 40,318,769,000 3,379 136.012 2,690 J 388,000 2,680 T/B 15,300 224 FAST Fast Food Indonesia Tbk. SSU9---2 1,175 1,175 1,160 1,175 0 117,600 138,021,000 471 3,695.782 1,175 T/J 74,500 1,165 B 2,600 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 7,125 6,750 7,125 -25 500 3,467,500 5 1,632.826 7,125 T/J 800 6,775 B 100 226 FILM MD Pictures Tbk. --U9---1 200 206 199 200 0 2,254,000 453,148,500 424 95.238 202 J 105,000 200 T/B 100 227 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---2 139 150 129 134 -5 9,354,900 1,321,874,500 1,754 26.800 136 J 44,500 134 T/B 203,600 229 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,810 J 100 2,120 B 200 230 FITT Hotel Fitra International Tbk. --U9---2 72 74 67 67 -5 1,400 96,200 4 65.686 69 J 10,000 67 T/B 7,600 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 0 B 0 232 FOOD Sentra Food Indonesia Tbk. --S5---2 94 95 91 93 -1 253,000 23,370,500 54 68.889 93 T/J 33,700 92 B 7,500 233 FORU Fortune Indonesia Tbk --U9---2 105 0 0 105 0 0 0 0 80.769 104 J 300 81 B 5,000 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 13,235,600 0 B 0 235 FPNI Lotte Chemical Titan Tbk. --U3---2 80 92 81 85 5 6,708,800 589,978,500 753 25.783 86 J 100,000 85 T/B 209,200 236 FREN Smartfren Telecom Tbk. --U7---1 108 110 104 104 -4 22,582,300 2,393,644,000 1,361 5.778 105 J 652,100 104 T/B 2,810,500 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 102 105 0 32,000 3,278,500 7 95.455 105 T/J 15,400 102 B 76,600 238 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 3,099,000 0 B 0 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 71 73 71 73 2 665,900 48,329,400 41 45.625 74 J 40,800 73 T/B 231,200 240 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---2 364 370 370 370 6 10,300 3,811,000 2 822.222 370 T/J 45,200 316 B 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 55,200 56,000 55,100 55,575 375 802,700 44,670,680,000 3,184 2,168.780 55,700 J 5,000 55,575 T/B 100 244 GGRP Gunung Raja Paksi Tbk. --U3---2 462 462 422 422 -40 200 88,400 2 50.238 462 J 200 420 B 2,400 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,680 1,680 1,350 1,350 -330 626,300 1,001,949,000 6 115.385 1,400 J 100 1,350 T/B 500 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 342 346 334 334 -8 19,275,500 6,533,516,800 2,117 44.898 336 J 77,000 334 T/B 300,800 247 GJTL Gajah Tunggal Tbk. --S4---1 484 492 480 482 -2 1,063,900 515,554,600 280 94.629 484 J 100,000 482 T/B 138,800 248 GLOB Global Teleshop Tbk. --U9---2 358 348 340 348 -10 400 137,000 3 30.261 348 T/J 2,500 322 B 100 249 GLVA Galva Technologies Tbk. --U9---2 268 280 246 260 -8 1,094,400 299,821,600 104 115.044 266 J 500 254 B 200 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 97 100 88 97 0 7,177,900 701,980,400 436 24.250 98 J 185,900 97 T/B 10,000 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,975 18,950 18,950 18,950 -25 500 9,475,000 3 3,295.652 18,950 T/J 300 15,200 B 200 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 0 0 220 0 0 0 0 130.178 226 J 900 220 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 1,330 1,335 1,325 1,325 -5 163,300 217,091,000 84 103.113 1,325 T/J 21,100 1,320 B 6,200 255 GPRA Perdana Gapuraprima Tbk. --U6---1 55 57 54 55 0 10,791,300 602,974,500 62 23.725 55 T/J 741,700 54 B 286,900 256 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 9.413 112 J 10,300 82 B 5,000 258 GTBO Garda Tujuh Buana Tbk --U2---2 100 118 110 110 10 5,600 624,400 7 95.652 113 J 14,700 110 T/B 100 259 GWSA Greenwood Sejahtera Tbk. --U6---1 143 143 135 143 0 200 27,800 2 57.200 140 J 20,000 137 B 500 260 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 5,028,900 0 B 0 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,388,300 0 B 0 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 150 149 149 0 330,000 49,370,000 11 83.823 149 T/J 800 148 B 110,000 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 570 575 540 575 5 1,500 823,000 5 109.524 570 J 9,800 540 B 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 3,340 3,420 3,360 3,390 50 107,500 364,250,000 118 91.622 3,390 T/J 1,339,400 3,370 B 5,600 266 HELI Jaya Trishindo Tbk. --U7---2 171 180 172 172 1 26,100 4,490,300 3 156.364 175 J 100 172 T/B 24,100 267 HERO Hero Supermarket Tbk. --U9---1 960 960 890 960 0 40,900 36,449,000 8 2,003.841 950 J 100,000 890 B 212,500 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,190 3,200 3,190 3,200 10 336,100 1,075,485,000 33 979.612 3,200 T/J 102,400 3,190 B 47,300 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 570 570 570 0 200 114,000 2 876.923 570 T/J 26,600 450 B 200 270 HKMU HK Metals Utama Tbk. --U9---1 141 146 140 144 3 1,723,400 243,572,100 145 62.609 144 T/J 1,826,200 143 B 35,000 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,955 1,975 1,940 1,945 -10 62,407,800 121,836,573,000 4,293 9,709.465 1,945 T/J 1,236,300 1,940 B 4,360,100 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 995 1,000 975 1,000 5 31,315,000 31,022,915,500 1,668 322.581 1,000 T/J 453,700 995 B 300,800 273 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 97 107 93 107 10 106,600 10,773,600 30 57.838 113 J 9,700 97 B 1,000 275 HRME Menteng Heritage Realty Tbk. --U9---2 940 970 940 950 10 65,714,100 62,765,640,000 414 904.762 950 T/J 17,900 945 B 2,600 276 HRTA Hartadinata Abadi Tbk. --S5---1 252 254 248 254 2 549,200 137,444,800 117 84.667 254 T/J 72,800 252 B 10,000 277 HRUM Harum Energy Tbk. --M2K--1 1,230 1,235 1,210 1,215 -15 410,700 498,925,500 95 23.365 1,220 J 10,000 1,215 T/B 532,300 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 200 10,000 2 38.462 50 T/J 52,742,300 0 B 0 279 IBFN Intan Baruprana Finance Tbk. --U8---2 388 400 372 372 -16 20,700 7,863,200 7 26.299 372 T/J 19,500 362 B 300 280 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 11,000 11,375 11,000 11,225 225 5,472,600 61,499,147,500 2,643 416.126 11,225 T/J 466,100 11,200 B 4,900 282 ICON Island Concepts Indonesia Tbk. --U9---2 74 78 62 75 1 2,400 165,700 4 143.965 75 T/J 30,100 69 B 3,200 283 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---1 163 163 161 162 -1 418,200 67,975,200 53 154.286 163 J 300 162 T/B 49,800 285 IFSH Ifishdeco Tbk. --U2---2 470 478 470 476 6 1,700 809,600 6 108.182 476 T/J 14,600 400 B 200 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 290 302 298 300 10 700 209,400 6 196.078 300 T/J 25,500 292 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 3,300 165,000 6 14.286 50 T/J 7,849,000 0 B 0 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 210 220 190 210 0 387,900 80,819,000 86 175.000 212 J 48,100 210 T/B 10,600 290 IKBI Sumi Indo Kabel Tbk. --U4---2 276 278 236 278 2 50,500 12,126,200 32 25.211 276 J 1,300 240 B 400 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 860 890 855 855 -5 397,300 344,028,500 202 114.784 855 T/J 7,700 850 B 67,100 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 248 260 246 246 -2 56,400 14,265,200 8 49.200 260 J 6,900 246 T/B 12,600 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,080 1,085 -15 357,900 389,783,000 53 285.526 1,085 T/J 27,600 1,080 B 10,800 294 INAF Indofarma (Persero) Tbk. --U5---1 715 735 690 690 -25 3,430,600 2,441,422,000 1,394 276.000 695 J 7,500 690 T/B 86,600 295 INAI Indal Aluminium Industry Tbk. --U3---2 398 414 400 414 16 200 81,400 2 151.150 414 T/J 6,000 398 B 900 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 822,400 0 B 0 297 INCI Intanwijaya Internasional Tbk --U3---1 384 396 382 396 12 39,800 15,261,600 16 42.830 384 J 12,200 382 B 18,000 298 INCO Vale Indonesia Tbk. --S2XXO1 3,040 3,130 3,060 3,120 80 8,775,800 27,236,555,000 2,226 1,273.469 3,130 J 441,200 3,120 T/B 158,100 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,050 7,375 7,050 7,300 250 10,616,800 77,224,415,000 5,676 1,249.593 7,325 J 14,300 7,300 T/B 24,300 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 130 151 112 112 -18 14,711,700 1,949,390,800 2,580 101.818 113 J 12,700 112 T/B 54,500 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,150 2,220 2,190 2,190 40 1,800 3,954,000 4 294.953 2,190 T/J 2,500 2,160 B 100 302 INDS Indospring Tbk. --M4---1 1,940 1,990 1,900 1,905 -35 7,300 13,896,500 10 178.594 1,980 J 100 1,920 B 100 303 INDX Tanah Laut Tbk --U9---2 51 51 50 50 -1 120,200 6,010,100 9 4.000 52 J 1,900 50 T/B 116,200 304 INDY Indika Energy Tbk. --S2K--1 860 940 860 935 75 10,250,500 9,345,884,500 2,482 31.695 940 J 150,600 935 T/B 130,700 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,700 6,850 6,600 6,625 -75 3,263,800 21,884,052,500 3,359 341.377 6,650 J 33,600 6,625 T/B 82,300 306 INOV Inocycle Technology Group Tbk. --M3---2 304 310 302 310 6 9,259,800 2,817,270,000 86 124.000 310 T/J 96,500 304 B 1,400 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 51 0 232,100 11,619,100 31 0.291 51 T/J 479,900 50 B 57,100 308 INPP Indonesian Paradise Property Tbk. --U9---2 820 800 725 800 -20 9,900 7,578,000 16 761.905 820 J 4,400 725 B 600 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,910 3,910 3,850 3,900 -10 39,600 154,484,000 64 1,413.043 3,900 T/J 2,900 3,850 B 100 310 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 620 J 33,200 560 B 1,000 311 INTA Intraco Penta Tbk. --U9---2 464 0 0 464 0 0 0 0 327.081 462 J 10,000 438 B 300 312 INTD Inter Delta Tbk --U9---2 200 250 236 236 36 600 144,200 4 72.681 236 T/J 44,800 180 B 1,000 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,325 17,600 17,175 17,300 -25 807,900 13,976,302,500 1,437 692.000 17,300 T/J 252,400 17,200 B 2,500 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 550 570 550 555 5 111,200 62,140,500 85 33.841 560 J 120,900 555 T/B 22,600 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 165 166 164 164 -1 2,500 412,400 6 43.158 166 J 2,500 164 T/B 4,800 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 70 72 69 70 0 139,300 9,880,100 28 33.333 71 J 213,800 70 T/B 5,700 317 IPTV MNC Vision Networks Tbk. --U9---1 386 388 380 384 -2 808,600 309,257,600 100 160.000 384 T/J 216,000 382 B 200,000 318 IRRA Itama Ranoraya Tbk. --U9---2 750 755 740 750 0 5,297,500 3,965,773,500 387 200.535 750 T/J 490,100 745 B 100,000 319 ISAT Indosat Tbk. --S7K--1 2,300 2,350 2,240 2,300 0 4,292,700 9,842,342,000 2,140 164.286 2,300 T/J 113,800 2,290 B 242,200 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 170 177 170 177 7 6,813,000 1,188,138,100 479 60.000 178 J 276,600 177 T/B 198,900 321 ITIC Indonesian Tobacco Tbk. --U5---2 2,080 2,090 2,000 2,050 -30 7,428,000 15,164,933,000 1,940 931.818 2,050 T/J 4,600 2,040 B 2,000 322 ITMA Sumber Energi Andalan Tbk. --U9---2 424 420 400 400 -24 87,500 35,248,200 61 115.108 406 J 500 400 T/B 600 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,800 11,075 10,775 10,925 125 1,956,000 21,411,420,000 1,980 78.036 10,925 T/J 73,300 10,900 B 4,600 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,460 1,420 1,420 -40 9,556,200 13,788,410,500 85 577.236 1,455 J 900 1,420 T/B 5,300 325 JAWA Jaya Agra Wattie Tbk. --U1---1 80 80 80 80 0 10,000 800,000 1 16.000 89 J 13,900 80 T/B 608,000 326 JAYA Armada Berjaya Trans Tbk. --U7---2 77 80 77 78 1 83,000 6,472,600 13 27.083 79 J 32,200 78 T/B 151,700 327 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 13,700 4,810 B 100 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,872,300 0 B 0 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 525 525 525 0 200 105,000 1 297.805 550 J 5,000 525 T/B 7,500 330 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 480 480 480 -10 200,000 96,000,000 5 397.295 480 T/J 1,100 450 B 100,000 331 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---2 650 695 525 575 -75 11,000 7,004,000 25 410.714 590 J 5,100 575 T/B 300 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,560 1,590 1,545 1,590 30 6,893,700 10,829,725,500 2,431 434.664 1,590 T/J 1,465,800 1,560 B 50,200 334 JRPT Jaya Real Property Tbk. --S6K--1 492 494 486 490 -2 11,078,100 5,438,993,200 576 471.154 490 T/J 6,940,100 488 B 573,600 335 JSKY Sky Energy Indonesia Tbk. --U4---1 106 114 102 112 6 14,156,700 1,560,081,500 1,634 56.000 113 J 668,700 112 T/B 107,900 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 5,075 5,000 5,050 50 3,483,500 17,535,107,500 1,380 297.794 5,050 T/J 500 5,025 B 12,200 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,070 J 200 805 B 100 338 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 985 985 0 160,100 157,698,500 11 2,188.889 990 J 102,600 985 T/B 139,500 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 845 860 815 820 -25 4,527,200 3,766,817,500 1,384 820.000 820 T/J 289,900 815 B 172,300 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 52 50 52 2 169,200 8,464,000 19 8.803 52 T/J 31,000 51 B 2,500 341 KAYU Darmi Bersaudara Tbk. --U9---2 63 73 62 65 2 22,280,500 1,522,322,700 2,346 43.333 66 J 54,700 65 T/B 1,015,700 342 KBLI KMI Wire & Cable Tbk. --S4K--1 466 472 450 464 -2 3,196,500 1,462,405,000 311 56.380 464 T/J 256,600 458 B 1,100 343 KBLM Kabelindo Murni Tbk. --U4---2 236 242 238 242 6 9,400 2,245,200 9 8.067 244 J 1,000 242 T/B 1,400 344 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 320 J 3,000 262 B 100 345 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 1,090 0 0 1,090 0 0 0 0 272.500 1,050 J 500 985 B 100 347 KEEN Kencana Energi Lestari Tbk. --S7---1 396 398 382 396 0 2,470,500 975,792,800 71 100.000 398 J 327,400 394 B 36,000 348 KEJU Mulia Boga Raya Tbk. --U5---2 820 835 815 835 15 111,200 91,763,000 45 111.333 835 T/J 3,500 820 B 10,000 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 51 50 51 -1 41,800 2,090,600 13 1.855 51 T/J 19,400 50 B 4,300 350 KICI Kedaung Indah Can Tbk --U5---1 228 0 0 228 0 0 0 0 48.406 220 J 2,100 181 B 3,400 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 294 294 284 292 -2 214,200 62,093,800 122 10.131 292 T/J 16,700 290 B 4,400 352 KINO Kino Indonesia Tbk. --M5---1 3,120 3,180 3,060 3,120 0 1,065,000 3,340,246,000 201 82.105 3,120 T/J 787,200 3,100 B 500 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 256 0 0 256 0 0 0 0 85.333 254 J 100 193 B 100 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 2,010 1,995 2,010 15 31,800 63,582,000 31 995.050 2,000 J 9,400 1,815 B 200 355 KKGI Resource Alam Indonesia Tbk. --U2---1 218 210 210 210 -8 11,000 2,310,000 1 736.842 222 J 7,500 210 T/B 89,000 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,435 1,465 1,400 1,420 -15 13,565,400 19,279,614,500 2,709 13,849.605 1,420 T/J 141,500 1,410 B 11,200 357 KMTR Kirana Megatara Tbk. --U3---2 270 270 270 270 0 200 54,000 2 58.952 270 T/J 77,100 268 B 200 358 KOBX Kobexindo Tractors Tbk. --U9---1 108 122 108 117 9 1,099,000 124,342,500 185 29.250 117 T/J 6,000 116 B 42,800 359 KOIN Kokoh Inti Arebama Tbk --U9---2 135 0 0 135 0 0 0 0 91.324 135 J 4,900 111 B 500 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,000 580 B 3,500 361 KOPI Mitra Energi Persada Tbk. --U7---2 610 620 605 605 -5 38,100 23,300,500 10 153.165 615 J 1,000 605 T/B 7,900 362 KOTA DMS Propertindo Tbk. --U6---1 700 800 695 725 25 9,420,200 6,602,198,500 94 362.500 725 T/J 138,600 720 B 50,100 363 KPAL Steadfast Marine Tbk. --U4---1 153 153 150 150 -3 129,900 19,593,800 54 130.435 150 T/J 2,000 144 B 400 364 KPAS Cottonindo Ariesta Tbk. --U5---2 52 53 50 52 0 834,800 42,978,500 73 30.952 52 T/J 78,100 51 B 146,400 365 KPIG MNC Land Tbk. --S9---2 124 127 122 125 1 8,861,500 1,116,649,900 9,409 268.973 125 T/J 508,300 124 B 100,000 366 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,570 J 1,300 1,490 B 300 367 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 278 270 270 -2 760,200 206,334,400 144 33.567 272 J 142,500 270 T/B 25,300 368 KREN Kresna Graha Investama Tbk. --U9---1 466 470 464 470 4 24,545,000 11,478,475,800 706 4,889.721 470 T/J 79,900 468 B 22,200 369 LAND Trimitra Propertindo Tbk. --U6---2 925 950 860 860 -65 176,700 158,480,000 82 220.513 895 J 9,900 860 T/B 2,200 370 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,024,000 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---2 338 332 290 332 -6 45,200 14,614,000 6 159.615 332 T/J 43,000 290 B 27,800 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 18,338,000 0 B 0 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,150 0 0 6,150 0 0 0 0 101.653 6,150 J 12,800 5,875 B 100 375 LINK Link Net Tbk. --S9---1 3,590 3,620 3,570 3,570 -20 625,300 2,235,656,000 74 223.125 3,570 T/J 344,600 3,560 B 3,500 376 LION Lion Metal Works Tbk. --U3---1 490 0 0 490 0 0 0 0 306.885 470 J 500 414 B 1,000 377 LMAS Limas Indonesia Makmur Tbk --U9---2 93 95 91 95 2 1,821,300 169,875,300 347 29.857 96 J 86,700 95 T/B 130,200 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 91 90 90 -1 400 36,200 2 13.133 90 T/J 4,300 71 B 5,000 379 LMSH Lionmesh Prima Tbk. --U3---2 282 0 0 282 0 0 0 0 39.167 0 J 0 284 B 1,000 380 LPCK Lippo Cikarang Tbk --U6---1 820 835 810 825 5 540,400 444,782,500 193 93.016 835 J 54,300 825 T/B 6,800 381 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,550 J 100 3,200 B 20,000 382 LPIN Multi Prima Sejahtera Tbk --U4---2 212 214 214 214 2 3,000 642,000 1 97.614 242 J 100 214 T/B 15,000 383 LPKR Lippo Karawaci Tbk. --S6K--1 236 236 230 232 -4 82,203,900 19,085,250,800 1,568 74.917 234 J 3,174,700 232 T/B 2,321,200 384 LPLI Star Pacific Tbk --U9---2 67 66 54 66 -1 600 37,000 5 2.036 68 J 100 62 B 400 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,710 3,550 3,550 0 6,771,300 24,575,124,000 2,016 80.442 3,560 J 1,300 3,550 T/B 12,200 386 LPPS Lippo Securities Tbk. --U8---2 77 78 73 78 1 41,700 3,103,000 14 5.298 77 J 200 73 B 13,000 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 161 161 151 155 -6 25,500 3,954,200 7 17.222 176 J 200 155 T/B 6,700 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,175 1,140 1,150 -10 6,027,700 6,951,085,500 919 296.774 1,160 J 71,300 1,150 T/B 167,800 389 LTLS Lautan Luas Tbk. --U9---1 600 615 585 605 5 33,600 20,141,500 15 213.865 605 T/J 49,900 600 B 500 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 436 450 426 436 0 4,162,300 1,807,406,000 1,158 152.448 436 T/J 30,500 434 B 107,800 391 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 34,388,900 0 B 0 393 MAIN Malindo Feedmill Tbk. --S3K--1 875 885 865 870 -5 1,111,600 971,449,000 254 494.318 875 J 4,200 870 T/B 254,700 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 464,000 23,200,000 9 6.835 50 T/J 692,289,900 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 3,990 -10 143,000 571,453,000 34 190.000 3,890 J 100 3,580 B 200 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,720 J 2,000 1,540 B 100 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 875 900 845 845 -30 17,494,200 15,126,001,000 2,476 1,356.014 855 J 50,500 845 T/B 276,500 399 MARI Mahaka Radio Integra Tbk. --U9---2 160 160 160 160 0 1,500 240,000 1 213.333 160 T/J 198,800 146 B 600 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 480 474 478 0 1,741,800 833,353,000 185 956.000 480 J 44,400 478 T/B 6,000 401 MASA Multistrada Arah Sarana Tbk. --U4---1 480 500 462 478 -2 1,700 815,600 6 339.875 478 T/J 12,800 442 B 100 402 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 1,975 1,975 1,900 1,975 0 12,900 24,607,000 18 151.923 1,970 J 200 1,905 B 300 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 426 432 426 432 6 222,300 95,629,800 89 27.000 434 J 60,000 432 T/B 111,100 405 MBTO Martina Berto Tbk. --U5---1 81 84 77 84 3 4,200 327,300 7 11.351 83 J 1,000 78 B 1,000 406 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,760 1,700 1,755 0 59,100 103,064,500 90 126.715 1,755 T/J 1,200 1,710 B 200 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 107 95 105 0 851,100 89,748,800 53 94.177 105 T/J 59,600 104 B 100,000 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,392,800 0 B 0 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,260 1,305 1,265 1,300 40 195,991,000 252,744,681,000 8,234 338.990 1,300 T/J 917,700 1,295 B 280,400 410 MDKI Emdeki Utama Tbk. --U3---2 180 186 177 184 4 12,500 2,228,000 6 43.059 183 J 21,400 178 B 10,600 411 MDLN Modernland Realty Tbk. --S6---1 183 183 180 182 -1 1,749,900 317,289,600 60 54.013 182 T/J 266,800 181 B 50,000 412 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 51,102,800 0 B 0 413 MEDC Medco Energi Internasional Tbk. --S2K--1 705 740 710 715 10 46,642,200 33,790,745,000 2,605 1,259.313 720 J 1,221,100 715 T/B 618,200 414 MEGA Bank Mega Tbk. --U8---1 5,600 5,650 5,500 5,650 50 2,900 16,185,000 9 4,118.436 5,650 T/J 1,900 5,475 B 100 415 MERK Merck Tbk. --U5---2 2,210 2,230 2,100 2,230 20 12,800 27,716,000 32 5,879.716 2,240 J 300 2,120 B 1,000 416 META Nusantara Infrastructure Tbk. --U7---1 149 151 148 150 1 690,700 103,076,900 79 45.444 150 T/J 149,900 149 B 78,500 417 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,290 1,250 1,280 0 118,000 150,887,500 26 1,312.821 1,280 T/J 5,200 1,250 B 1,000 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 406 406 406 406 0 1,300 527,800 5 203.000 444 J 100 364 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--1 815 835 800 825 10 2,626,700 2,150,256,500 373 366.667 825 T/J 157,200 810 B 34,500 421 MICE Multi Indocitra Tbk. --U9---2 356 354 354 354 -2 1,000 354,000 1 72.245 356 J 3,400 354 T/B 90,000 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,300 J 199,900 1,050 B 100 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,600 2,580 2,590 0 1,783,300 4,620,996,000 395 152.489 2,600 J 800 2,590 T/B 19,000 424 MINA Sanurhasta Mitra Tbk. --U9---2 50 67 50 67 17 4,219,000 233,808,700 420 319.048 0 J 0 67 T/B 130,100 425 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 300 15,000 1 22.062 50 T/J 3,437,500 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 51 50 50 0 24,826,600 1,243,097,800 20,859 125.000 50 T/J 3,637,100 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 7,000 13,075 B 200 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,200 15,200 15,200 0 56,500 858,800,000 8 96,815.287 15,200 T/J 1,400 14,500 B 1,000 430 MLIA Mulia Industrindo Tbk --U3---2 600 610 575 600 0 5,647,600 3,352,621,500 305 100.209 600 T/J 177,900 595 B 3,900 431 MLPL Multipolar Tbk. --S9---1 67 71 67 67 0 5,676,500 390,200,900 384 7.685 68 J 90,000 67 T/B 400,000 432 MLPT Multipolar Technology Tbk. --U9---1 388 384 384 384 -4 300 115,200 3 80.000 370 J 100 350 B 1,000 433 MMLP Mega Manunggal Property Tbk. --S6---2 167 174 166 174 7 756,200 130,649,700 41 29.744 174 T/J 376,800 172 B 995,900 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,490 1,495 1,465 1,475 -15 25,805,300 38,119,964,500 47,903 163.889 1,475 T/J 238,500 1,470 B 165,500 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,030 1,000 1,030 -5 11,000 11,300,000 3 177.586 1,030 T/J 23,800 1,000 B 28,700 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 630 645 630 640 10 898,200 574,674,000 203 42.667 645 J 181,700 640 T/B 943,600 437 MPOW Megapower Makmur Tbk. --U7---2 71 73 70 72 1 3,800 272,800 17 36.000 72 T/J 42,200 70 B 200 438 MPPA Matahari Putra Prima Tbk. --U9---1 115 120 115 117 2 2,446,500 286,147,600 196 49.191 117 T/J 29,700 116 B 2,000 439 MPRO Maha Properti Indonesia Tbk. --U6---2 990 0 0 990 0 0 0 0 900.000 975 J 500 765 B 1,000 440 MRAT Mustika Ratu Tbk. --U5---1 138 145 143 145 7 1,200 173,700 4 22.308 144 J 100 138 B 100 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 5,000 4,810 5,000 -900 6,100 30,110,000 30 453.522 5,000 T/J 1,500 4,740 B 200 442 MSIN MNC Studios International Tbk. --M9---2 392 394 392 394 2 11,000 4,332,000 6 78.800 394 T/J 1,016,400 392 B 12,600 443 MSKY MNC Sky Vision Tbk. --U9---1 1,290 1,295 1,295 1,295 5 100 129,500 1 85.197 1,275 J 5,000 1,270 B 300 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,735 1,750 1,725 1,725 -10 1,681,900 2,925,713,500 381 3,105.422 1,730 J 2,200 1,725 T/B 62,600 445 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 151,538,100 0 B 0 446 MTLA Metropolitan Land Tbk. --U6---1 496 498 498 498 2 100 49,800 1 209.375 498 T/J 400 470 B 300 447 MTPS Meta Epsi Tbk. --U7---2 320 300 286 286 -34 2,100 616,000 6 89.375 300 J 1,400 286 T/B 400 448 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---2 156 200 163 169 13 2,900 494,800 10 43.306 200 J 3,400 164 B 100 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 61 63 59 59 -2 40,000 2,378,300 14 59.000 60 J 2,200 59 T/B 2,500 451 MYOH Samindo Resources Tbk. --U2---1 1,165 1,175 1,135 1,175 10 115,700 134,707,500 38 139.952 1,175 T/J 1,000,700 1,135 B 5,000 452 MYOR Mayora Indah Tbk. --M5KB-1 2,040 2,050 1,985 1,985 -55 2,627,100 5,251,448,000 1,120 9,929.965 1,990 J 25,400 1,985 T/B 147,700 453 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 54 50 50 50 -4 100 5,000 1 7.516 52 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 1,135 1,125 1,135 -5 26,935,000 30,570,760,500 321 1,101.942 1,135 T/J 9,100 1,120 B 69,600 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 131 0 0 131 0 0 0 0 77.976 139 J 16,700 131 B 7,400 459 NFCX NFC Indonesia Tbk. --S9---2 2,890 2,850 2,850 2,850 -40 400 1,140,000 3 154.054 2,850 T/J 4,700 2,800 B 1,200 460 NICK Charnic Capital Tbk. --U9---2 302 288 276 282 -20 14,700 4,148,400 16 141.000 300 J 10,000 282 T/B 3,700 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 490 505 478 482 -8 3,003,400 1,468,619,000 967 148.308 484 J 22,200 482 T/B 132,800 462 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---2 147 147 144 147 0 200,500 29,472,000 10 140.000 147 T/J 11,100 142 B 1,200 464 NISP Bank OCBC NISP Tbk. --U8---1 840 860 855 855 15 4,500 3,853,000 14 1,036.062 860 J 2,500 855 T/B 11,000 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 885 B 200 466 NRCA Nusa Raya Cipta Tbk. --U6---1 350 352 348 348 -2 35,000 12,249,200 11 40.941 352 J 30,000 348 T/B 23,200 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 1,200 60,000 3 33.333 50 T/J 76,142,000 0 B 0 468 NZIA Nusantara Almazia Tbk. --U6---1 454 0 0 454 0 0 0 0 206.364 450 J 2,700 360 B 100 469 OASA Protech Mitra Perkasa Tbk. --U7---2 380 380 380 380 0 4,800 1,824,000 2 200.000 380 T/J 100 370 B 54,900 470 OCAP Onix Capital Tbk. --U9---2 114 114 77 114 0 6,600 667,700 17 57.000 120 J 200 114 T/B 400 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 102 116 100 105 3 122,200 13,223,500 51 262.704 106 J 10,200 105 T/B 123,500 472 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 0 J 0 750 B 2,000 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 76 78 76 76 0 203,300 15,453,000 23 56.296 78 J 87,900 76 T/B 345,400 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 13,900 695,000 6 98.922 50 T/J 5,129,300 0 B 0 475 PALM Provident Agro Tbk. --U1---2 192 192 192 192 0 11,200 2,150,400 5 52.478 198 J 700 188 B 10,200 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 159 164 156 160 1 28,210,600 4,523,783,800 2,886 160.000 160 T/J 183,800 159 B 654,700 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 90 90 86 86 -4 10,000 860,400 10 79.630 87 J 1,500 86 T/B 25,100 478 PANR Panorama Sentrawisata Tbk. --U9---1 250 252 244 244 -6 1,209,200 302,993,200 300 146.397 246 J 5,500 244 T/B 7,000 479 PANS Panin Sekuritas Tbk. --U8---1 1,230 1,250 1,195 1,205 -25 194,500 234,987,500 77 876.364 1,205 T/J 10,700 1,200 B 14,500 480 PBID Panca Budi Idaman Tbk. --U3---1 935 985 920 985 50 237,300 219,144,000 68 115.882 975 J 1,200 935 B 88,900 481 PBRX Pan Brothers Tbk. --S4---1 440 440 384 384 -56 407,600 162,933,400 145 679.646 394 J 20,000 384 T/B 11,100 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 760 755 725 755 -5 4,000 2,985,000 7 62.917 760 J 43,300 725 B 5,000 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 238 272 224 272 34 12,800 3,025,400 22 181.333 248 J 9,700 232 B 300 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 875 870 720 725 -150 1,300 999,000 9 362.500 840 J 200 725 T/B 100 485 PEGE Panca Global Kapital Tbk. --U9---2 145 134 134 134 -11 200 26,800 2 289.504 148 J 100 136 B 200 486 PEHA Phapros Tbk. --U5---2 940 950 935 935 -5 3,300 3,112,000 12 78.047 940 J 4,500 935 T/B 1,700 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,530 1,580 1,520 1,555 25 99,359,700 153,879,346,000 9,117 518.333 1,555 T/J 712,400 1,550 B 1,556,800 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 95 95 93 93 -2 21,100 1,983,200 9 116.250 93 T/J 2,200 92 B 8,900 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 3,100 290 B 1,500 490 PICO Pelangi Indah Canindo Tbk --U3---2 820 855 700 750 -70 1,230,500 968,235,500 218 115.385 815 J 1,800 740 B 2,000 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 860 860 845 850 -10 193,200 164,213,000 24 165.854 850 T/J 9,500 845 B 25,000 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 50,000 2,500,000 5 12.500 50 T/J 3,093,500 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 0 300 960,000 3 1,327.856 3,200 T/J 4,300 3,110 B 100 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 129 125 125 -1 81,400 10,193,900 25 100.000 126 J 51,500 125 T/B 246,300 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,220 1,240 1,220 1,230 10 2,865,000 3,527,155,000 254 2,047.952 1,235 J 40,300 1,230 T/B 220,100 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 400 20,000 3 50.000 50 T/J 8,498,300 0 B 0 498 PNIN Paninvest Tbk. --U8---1 1,010 1,050 1,050 1,050 40 100 105,000 1 1,116.546 1,040 J 5,100 1,015 B 5,000 499 PNLF Panin Financial Tbk. --S8K--1 276 284 272 280 4 22,427,000 6,306,320,200 649 302.637 282 J 555,000 280 T/B 825,600 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 248 B 500 501 POLA Pool Advista Finance Tbk. --U8---2 53 57 50 52 -1 490,700 24,817,100 43 38.519 52 T/J 9,800 51 B 11,000 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,105 1,105 1,085 1,100 -5 600 659,500 4 67.278 1,100 T/J 62,600 1,085 B 200 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,650 11,650 11,600 11,625 -25 369,800 4,301,700,000 1,130 1,890.244 11,625 T/J 500 11,600 B 10,500 504 POLU Golden Flower Tbk. --U4---2 2,200 2,190 2,190 2,190 -10 26,000 56,940,000 16 760.417 2,190 T/J 4,400 1,660 B 500 505 POLY Asia Pacific Fibers Tbk --U4---2 50 52 50 51 1 688,700 34,737,500 30 0.438 51 T/J 110,300 50 B 6,976,000 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 14,900 745,000 6 31.736 50 T/J 8,970,800 0 B 0 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 670 J 700 0 B 0 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 2,200 110,000 3 33.333 50 T/J 14,526,600 0 B 0 509 POWR Cikarang Listrindo Tbk. --M7---2 800 830 800 810 10 625,700 505,795,500 173 54.000 810 T/J 521,300 800 B 29,500 510 PPRE PP Presisi Tbk. --U7---1 206 208 198 198 -8 8,257,700 1,663,827,600 1,793 46.047 200 J 6,000 198 T/B 268,700 511 PPRO PP Properti Tbk. --U6K--1 53 54 51 52 -1 119,746,200 6,227,891,500 1,303 112.432 52 T/J 10,114,000 51 B 74,288,400 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 165 140 165 25 123,000 17,735,000 7 92.890 162 J 300 131 B 1,000 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,740 3,690 3,680 3,690 -50 236,400 872,315,000 10 56.769 3,700 J 1,400 3,680 B 4,800 514 PRIM Royal Prima Tbk. --U9---2 328 312 292 292 -36 3,800 1,140,800 7 58.400 300 J 23,400 276 B 2,500 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 242 254 242 250 8 116,419,500 28,899,232,800 3,014 811.083 250 T/J 3,010,700 248 B 7,400,300 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 148 180 148 180 32 2,600 412,000 3 18.000 170 J 200 145 B 1,000 517 PSGO Palma Serasih Tbk. --U1---2 133 0 0 133 0 0 0 0 126.667 131 J 42,000 120 B 500 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,359,500 0 B 0 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 168 173 168 171 3 353,500 60,747,000 32 126.667 172 J 152,500 171 T/B 79,800 520 PTBA Bukit Asam Tbk. --S2BXO1 2,400 2,510 2,410 2,490 90 32,998,700 81,606,522,000 4,204 2,165.217 2,490 T/J 1,144,000 2,480 B 51,500 521 PTIS Indo Straits Tbk. --U7---1 72 95 63 95 23 200 15,800 2 10.000 95 T/J 300 72 B 200 522 PTPP PP (Persero) Tbk. --S6XXO1 1,495 1,505 1,440 1,475 -20 17,793,100 26,165,410,000 2,307 277.256 1,475 T/J 182,700 1,470 B 100 523 PTPW Pratama Widya Tbk. --U7---2 880 920 875 875 -5 13,700 12,035,000 5 134.615 905 J 1,100 875 T/B 32,100 524 PTRO Petrosea Tbk. --S2---1 1,500 1,520 1,490 1,500 0 1,451,000 2,177,739,000 205 1,200.000 1,500 T/J 1,900 1,495 B 101,500 525 PTSN Sat Nusapersada Tbk --M4---1 234 238 230 234 0 278,700 64,605,400 51 121.035 236 J 23,500 234 T/B 42,400 526 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---1 290 290 290 290 0 10,000 2,900,000 1 36.171 310 J 100 286 B 10,000 528 PURA Putra Rajawali Kencana Tbk. --U7---2 206 220 200 206 0 33,849,100 7,079,671,200 5,046 196.190 206 T/J 185,700 204 B 29,000 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 128 132 121 125 -3 2,798,900 353,040,700 515 41.667 125 T/J 62,000 124 B 11,500 530 PWON Pakuwon Jati Tbk. --S6B3O1 595 600 580 580 -15 26,496,300 15,456,530,500 1,939 2,236.015 585 J 98,400 580 T/B 2,002,400 531 PYFA Pyridam Farma Tbk --U5---2 185 185 185 185 0 3,000 555,000 3 181.301 189 J 200 170 B 10,000 532 PZZA Sarimelati Kencana Tbk. --U9---1 1,000 1,020 1,005 1,010 10 120,300 121,517,500 162 91.818 1,020 J 6,000 1,005 B 900 533 RAJA Rukun Raharja Tbk. --S7---1 128 129 123 124 -4 3,033,700 381,458,900 470 425.941 125 J 40,700 124 T/B 36,500 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,015 990 995 -5 2,843,200 2,842,268,500 701 621.875 995 T/J 102,000 990 B 156,800 535 RANC Supra Boga Lestari Tbk. --U9---1 300 300 290 290 -10 32,300 9,569,600 6 58.000 290 T/J 1,700 288 B 400 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 53 55 52 53 0 522,700 27,505,600 45 16.954 53 T/J 27,700 52 B 104,800 537 RDTX Roda Vivatex Tbk --U6---1 5,200 0 0 5,200 0 0 0 0 273.945 5,400 J 1,000 5,075 B 100 538 REAL Repower Asia Indonesia Tbk. --U6---2 112 128 102 112 0 41,083,500 4,830,297,500 4,049 112.000 113 J 70,800 112 T/B 155,400 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 150 122 150 -35 300 42,200 3 69.231 185 J 5,000 150 T/B 100 540 RICY Ricky Putra Globalindo Tbk --U4---1 141 141 140 141 0 3,800 532,200 3 22.394 140 J 16,200 132 B 5,000 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 300 300 286 288 -12 39,800 11,694,600 69 118.009 294 J 100 288 T/B 4,200 542 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---2 462 470 464 468 6 498,500 232,429,800 90 287.117 468 T/J 3,300 464 B 7,100 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 310 282 308 -2 5,700 1,626,000 4 2,410.016 308 T/J 1,100 282 B 10,000 545 RODA Pikko Land Development Tbk. --U6---2 59 64 57 58 -1 3,311,500 199,777,000 233 92.607 58 T/J 700 57 B 212,100 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,290 1,300 0 384,900 499,614,500 21 509.804 1,305 J 12,100 1,300 T/B 500,000 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 224 224 224 224 0 100 22,400 1 89.600 224 T/J 50,800 220 B 300 548 SAFE Steady Safe Tbk --U7---2 193 195 190 195 2 201,200 39,084,000 53 19.632 199 J 100 190 B 101,100 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 192 200 181 195 3 59,000 10,900,200 20 243.750 200 J 19,900 181 B 4,900 550 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 2,200 710 B 1,100 551 SATU Kota Satu Properti Tbk. --U6---2 57 57 51 53 -4 46,300 2,408,200 12 45.299 56 J 16,000 53 T/B 2,300 552 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 9,075 9,000 9,075 -50 14,900 134,175,000 23 5,854.839 9,125 J 3,700 8,900 B 100 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,360 1,365 1,330 1,330 -30 7,425,800 9,954,482,500 1,400 601.666 1,335 J 4,000 1,330 T/B 6,000 555 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 0 532,300 26,615,000 7 27.536 50 T/J 4,988,200 0 B 0 557 SDPC Millennium Pharmacon International Tbk. --U9---1 89 97 88 97 8 469,100 43,504,700 100 64.749 97 T/J 36,000 95 B 200 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 780 780 -20 1,200 940,000 3 872.434 800 J 25,500 750 B 1,100 559 SFAN Surya Fajar Capital Tbk. --U9---2 890 890 885 890 0 34,700 30,758,000 17 473.404 890 T/J 11,500 885 B 9,300 560 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,260 2,260 -80 3,600 8,272,000 7 96.581 2,300 J 4,500 2,260 T/B 600 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,930 0 0 3,930 0 0 0 0 182.630 3,750 J 10,000 3,100 B 300 562 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 750 745 745 0 618,200 461,216,500 114 532.143 745 T/J 6,700 740 B 12,500 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,280 1,310 1,280 1,300 20 5,392,200 7,012,852,500 1,607 224.138 1,305 J 37,100 1,300 T/B 115,900 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,850 6,875 6,825 6,850 0 83,500 572,485,000 113 77.798 6,850 T/J 175,100 6,825 B 700 565 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---1 352 358 350 356 4 2,498,000 884,507,800 216 32.364 356 T/J 122,700 354 B 141,400 567 SINI Singaraja Putra Tbk. --U3---2 1,210 1,195 1,185 1,195 -15 1,300 1,542,500 4 1,106.481 1,190 J 1,100 920 B 100 568 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 401,100 840 B 100 569 SKBM Sekar Bumi Tbk. --U5---2 400 390 390 390 -10 100 39,000 1 339.130 388 J 4,200 302 B 4,000 570 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---2 500 510 490 496 -4 202,100 99,062,300 14 70.857 505 J 21,100 496 T/B 1,000,000 572 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 4,770 4,800 4,750 4,750 -20 22,300 106,490,000 42 4,130.435 4,750 T/J 1,400 4,670 B 1,300 574 SMAR Smart Tbk. --U1---2 3,600 3,600 3,590 3,600 0 5,500 19,769,000 11 1,189.454 3,800 J 800 3,500 B 500 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 316 324 312 312 -4 6,051,600 1,911,173,600 738 55.714 312 T/J 163,000 310 B 356,100 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,000 1,005 990 990 -10 141,600 140,228,500 39 1,195.652 995 J 500 990 T/B 1,900 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 102 0 0 102 0 0 0 0 12.923 110 J 5,000 103 B 1,300 578 SMDR Samudera Indonesia Tbk. --U7---1 199 202 198 200 1 157,100 31,403,900 65 802.633 200 T/J 11,100 198 B 12,300 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,750 11,950 11,700 11,775 25 7,488,000 88,199,802,500 3,739 4,097.362 11,825 J 100 11,775 T/B 4,300 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 202 252 200 208 6 94,200 21,082,800 41 107.772 220 J 24,900 206 B 200 581 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---2 111 108 103 108 -3 21,700 2,239,900 11 252.667 107 J 15,300 106 B 600 583 SMRA Summarecon Agung Tbk. --S6K--1 905 935 900 905 0 22,156,800 20,285,768,500 2,297 1,487.019 905 T/J 4,500 900 B 898,200 584 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 1,470 1,470 1,440 1,440 -30 2,898,500 4,235,541,000 409 3,846.257 1,440 T/J 200 1,435 B 30,400 586 SOCI Soechi Lines Tbk. --M7---1 136 141 135 137 1 9,355,700 1,289,633,800 707 24.909 138 J 100 137 T/B 14,900 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 4,800 J 5,000 3,680 B 100 588 SOSS Shield On Service Tbk. --U9---2 384 396 342 388 4 13,000 5,034,400 16 140.580 390 J 500 336 B 300 589 SOTS Satria Mega Kencana Tbk. --U9---2 228 0 0 228 0 0 0 0 138.182 210 J 3,800 202 B 100 590 SPMA Suparma Tbk. --U3---1 304 306 304 306 2 50,100 15,330,400 8 137.171 306 T/J 21,900 300 B 50,000 591 SPTO Surya Pertiwi Tbk. --S9K--2 830 830 825 825 -5 249,300 205,692,000 779 71.121 830 J 16,700 820 B 97,700 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 238 266 230 252 14 28,086,000 7,063,142,400 2,966 143.200 252 T/J 29,300 250 B 183,400 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 242 202 220 0 1,200 267,600 8 234.789 220 T/J 199,400 218 B 300 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 230 238 222 228 -2 98,513,000 22,471,865,400 5,017 95.000 230 J 820,300 228 T/B 4,990,600 595 SRSN Indo Acidatama Tbk --U3---1 62 62 60 61 -1 979,900 59,707,200 26 11.110 62 J 282,300 61 T/B 92,700 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,600 3,580 3,580 -20 44,100 158,148,000 10 65.091 3,580 T/J 6,100 3,570 B 200 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 685 665 685 5 13,657,100 9,282,278,000 615 281.026 685 T/J 67,300 670 B 150,000 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 800 775 800 0 57,084,400 45,113,628,000 414 119.403 800 T/J 179,200 795 B 200,000 599 SSTM Sunson Textile Manufacture Tbk --U4---2 496 0 0 496 0 0 0 0 116.706 498 J 50,000 382 B 300 600 STAR Buana Artha Anugerah Tbk. --U4---1 155 155 152 155 0 102,700 15,911,300 10 151.961 155 T/J 71,900 151 B 100 601 STTP Siantar Top Tbk. --U5---2 7,700 0 0 7,700 0 0 0 0 4,550.021 7,700 J 400 6,200 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 50 51 50 50 0 204,900 10,245,500 12 0.714 51 J 1,347,600 50 T/B 2,412,800 604 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,800 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 1,847,600 163,236,100 166 55.000 89 J 199,900 88 T/B 28,900 607 TALF Tunas Alfin Tbk. --U3---2 268 268 248 248 -20 200 51,600 2 62.785 266 J 300 246 B 100 608 TAMA Lancartama Sejati Tbk. --U6---2 420 430 416 426 6 24,853,000 10,571,028,000 1,406 243.429 426 T/J 277,300 424 B 1,640,600 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 164 168 156 164 0 310,100 50,552,900 140 1,498.401 164 T/J 30,900 162 B 11,500 610 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 0 0 50 0 0 0 0 8.929 50 J 134,579,500 0 B 0 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,190 1,200 1,165 1,180 -10 21,770,900 25,659,800,000 1,074 291.358 1,180 T/J 3,006,500 1,175 B 102,100 613 TBLA Tunas Baru Lampung Tbk. --S5---1 745 755 740 745 0 2,058,200 1,536,889,000 528 169.646 745 T/J 904,300 740 B 134,000 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 830 0 0 830 0 0 0 0 117.730 820 J 300 790 B 8,300 615 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 1,800 9,000 B 300 616 TCPI Transcoal Pacific Tbk. --U7---2 7,200 7,350 7,125 7,125 -75 5,665,500 41,112,085,000 3,963 5,163.043 7,125 T/J 8,200 7,100 B 25,500 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 196 198 189 196 0 13,600 2,678,100 8 85.965 197 J 8,700 196 T/B 1,500 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,800 1,795 1,800 0 307,000 551,899,000 171 164.384 1,800 T/J 25,500 1,795 B 23,400 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 179 188 169 177 -2 77,590,100 13,966,182,800 4,263 57.097 178 J 157,500 177 T/B 1,924,400 620 TFAS Telefast Indonesia Tbk. --U9---2 130 130 120 130 0 5,100 662,000 4 72.222 130 T/J 16,200 122 B 1,600 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 346 258 346 2 700 212,800 6 78.408 400 J 100 346 T/B 3,100 622 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 92 101 -1 2,496,900 251,483,500 225 50.500 101 T/J 595,200 100 B 10,000 624 TIFA Tifa Finance Tbk. --U8---2 210 224 218 220 10 16,800 3,676,000 8 110.000 220 T/J 1,900 202 B 107,900 625 TINS Timah Tbk. --S2K--1 710 720 700 700 -10 7,327,800 5,173,580,500 811 357.696 705 J 209,900 700 T/B 190,300 626 TIRA Tira Austenite Tbk --U9---2 258 258 256 256 -2 16,500 4,234,000 8 114.895 256 T/J 54,000 254 B 100 627 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 52 52 0 100 5,200 1 23.771 52 T/J 151,700 50 B 141,300 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,050 8,550 8,100 8,225 175 2,983,000 24,724,802,500 3,374 508.538 8,225 T/J 2,800 8,200 B 11,500 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,620 3,650 3,600 3,630 10 53,035,400 192,168,148,000 7,361 1,907.665 3,630 T/J 57,900 3,620 B 699,100 630 TMAS Temas Tbk. --M7---1 86 94 88 89 3 2,498,000 225,985,000 332 204.701 90 J 24,800 89 T/B 24,600 631 TMPO Tempo Intimedia Tbk. --U9---2 150 150 150 150 0 2,900 435,000 3 52.108 155 J 200 150 T/B 3,600 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 246 0 0 246 0 0 0 0 164.000 246 J 1,200 190 B 2,000 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 0 0 350 0 0 0 0 73.858 346 J 100,000 336 B 2,000 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 51 50 50 0 9,060,000 453,000,200 155 80.475 50 T/J 8,545,000 0 B 0 635 TOTL Total Bangun Persada Tbk. --S6---1 410 414 408 408 -2 1,867,300 768,507,200 80 146.643 410 J 78,600 408 T/B 86,900 636 TOTO Surya Toto Indonesia Tbk. --U3---2 254 256 254 254 0 6,400 1,629,000 7 823.953 256 J 37,400 254 T/B 22,300 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 885 860 880 5 58,907,100 51,633,145,000 15,095 4,191.873 880 T/J 3,704,700 875 B 103,100 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,075 9,175 9,025 9,050 -25 5,493,600 50,158,647,500 1,367 2,092.897 9,050 T/J 23,900 9,025 B 48,000 639 TPMA Trans Power Marine Tbk. --U7---2 286 0 0 286 0 0 0 0 124.348 286 J 500 218 B 600 640 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---1 123 135 123 135 12 2,100 282,300 4 136.041 135 T/J 4,500 123 B 166,300 643 TRIN Perintis Triniti Properti Tbk. --U6---2 236 238 230 236 0 11,965,300 2,806,387,200 939 118.000 236 T/J 247,100 234 B 62,500 644 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---2 300 300 298 300 0 534,100 160,229,800 88 100.000 302 J 796,200 300 T/B 400 646 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 400 J 67,100 380 B 15,300 647 TRUK Guna Timur Raya Tbk. --S7---2 84 85 82 83 -1 685,000 56,586,100 23 36.087 83 T/J 49,800 82 B 60,800 648 TRUS Trust Finance Indonesia Tbk --U8---2 324 342 324 324 0 1,100 359,600 4 381.176 324 T/J 2,400 246 B 100 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,370 1,395 1,365 1,375 5 63,000 87,047,000 61 245.290 1,375 T/J 17,500 1,360 B 4,500 650 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 29,100 2,640 B 100 651 TURI Tunas Ridean Tbk. --U9---1 1,170 1,200 1,080 1,170 0 2,377,200 2,780,248,000 25 2,600.000 1,185 J 900 1,170 T/B 128,600 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,625 1,550 1,600 0 2,100,700 3,327,704,500 1,001 106.667 1,605 J 200 1,600 T/B 437,300 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,650 1,660 1,620 1,620 -30 489,100 795,019,500 131 3,140.996 1,620 T/J 134,100 1,615 B 52,000 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 0 0 3,130 0 0 0 0 115.923 3,290 J 100 3,110 B 100 655 UNIT Nusantara Inti Corpora Tbk --U4---2 177 187 166 168 -9 1,300 220,500 8 4.170 168 T/J 100 165 B 300 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 91 92 84 89 -2 97,100 8,548,700 50 4.227 89 T/J 11,300 88 B 3,800 657 UNTR United Tractors Tbk. --S9BXO1 18,475 18,600 18,350 18,425 -50 2,747,400 50,694,795,000 2,810 21,934.524 18,450 J 600 18,425 T/B 21,500 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,475 7,700 7,475 7,650 175 11,991,000 91,339,340,000 6,088 195,852.535 7,675 J 96,600 7,650 T/B 186,700 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,990 1,990 1,955 1,990 0 169,600 336,886,500 33 165.833 1,990 T/J 48,300 1,955 B 500 660 VICO Victoria Investama Tbk. --U8---1 113 0 0 113 0 0 0 0 90.400 111 J 24,600 95 B 1,500 661 VINS Victoria Insurance Tbk. --U8---2 108 114 100 110 2 211,800 22,338,000 82 104.762 110 T/J 3,300 108 B 200 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 3,300 165,000 4 16.667 50 T/J 27,313,100 0 B 0 663 VOKS Voksel Electric Tbk. --U4---1 306 310 300 308 2 11,800 3,547,400 5 136.245 308 T/J 2,100 290 B 12,200 664 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 130 J 1,700 100 B 1,000 665 WAPO Wahana Pronatural Tbk. --U9---2 88 95 83 83 -5 2,900 242,400 6 47.429 90 J 4,900 84 B 2,000 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 288 290 284 286 -2 3,684,400 1,055,187,200 306 98.621 288 J 849,900 286 T/B 489,800 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 147 147 -4 1,982,100 298,684,800 214 64.171 147 T/J 6,500 146 B 10,000 668 WICO Wicaksana Overseas International Tbk. --U9---2 496 496 496 496 0 300 148,800 3 25.639 496 T/J 200 422 B 100 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 140 138 140 2 277,000 38,441,900 49 21.538 140 T/J 98,700 138 B 230,600 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,080 2,090 2,030 2,040 -40 4,436,800 9,120,022,000 1,280 524.350 2,050 J 442,700 2,040 T/B 53,100 671 WINS Wintermar Offshore Marine Tbk. --U7---1 98 100 100 100 2 500 50,000 1 27.043 100 T/J 20,002,000 97 B 200,000 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 272 306 274 298 26 3,060,900 908,719,600 338 45.178 298 T/J 15,200 296 B 1,200 673 WOOD Integra Indocabinet Tbk. --S5K--1 474 482 464 480 6 9,371,100 4,456,083,000 522 184.615 480 T/J 260,300 476 B 20,000 674 WOWS Ginting Jaya Energi Tbk. --U2---2 103 108 93 104 1 6,124,900 631,539,200 403 23.111 105 J 145,700 104 T/B 320,600 675 WSBP Waskita Beton Precast Tbk. --S3K--1 238 242 230 230 -8 17,904,100 4,191,401,000 1,385 46.939 232 J 901,600 230 T/B 1,293,400 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,220 1,230 1,195 1,215 -5 47,526,400 57,679,626,000 2,464 327.935 1,215 T/J 206,900 1,210 B 52,300 677 WTON Wijaya Karya Beton Tbk. --S3K--1 400 404 390 390 -10 4,417,600 1,744,288,800 571 66.102 392 J 25,000 390 T/B 214,800 678 YELO Yelooo Integra Datanet Tbk. --S9---2 52 52 50 51 -1 1,307,400 66,467,300 98 13.564 51 T/J 183,200 50 B 3,316,600 679 YPAS Yanaprima Hastapersada Tbk --U3---2 298 0 0 298 0 0 0 0 54.679 372 J 100 300 B 3,300 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 246 J 200 156 B 9,900 681 ZBRA Zebra Nusantara Tbk --U9---2 51 51 50 51 0 173,700 8,685,600 24 29.540 51 T/J 13,800 50 B 124,800 682 ZINC Kapuas Prima Coal Tbk. --U2---2 356 356 348 350 -6 50,984,000 17,970,098,600 387 1,247.727 350 T/J 90,800 348 B 261,500 683 ZONE Mega Perintis Tbk. --U4---2 488 488 484 488 0 199,000 96,749,800 76 163.758 488 T/J 25,000 484 B 300 Total 3,735,010,400 5,250,789,852,700 422,843 3,802,584,300 496,329,200 Jakarta, 20 February 2020 Trading Division