List of Securities Quotation: Date: Friday, 21 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 11,150 11,150 10,700 10,825 -325 758,300 8,238,810,000 1,126 879.396 10,825 T/J 1,500 10,800 B 1,000 2 ABBA Mahaka Media Tbk. --U9---2 64 65 61 62 -2 4,197,400 262,056,500 323 108.772 62 T/J 545,100 61 B 1,613,600 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 3,500 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 1,135 B 500 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,560 1,570 1,540 1,555 -5 7,062,500 10,987,058,500 1,897 1,896.341 1,555 T/J 138,700 1,550 B 95,400 6 ACST Acset Indonusa Tbk. --U6---1 675 675 675 675 0 128,800 86,940,000 41 28.346 675 T/J 130,200 670 B 11,800 7 ADES Akasha Wira International Tbk. --U5---2 910 910 890 890 -20 200 180,000 2 46.234 910 J 8,500 890 T/B 200 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 970 975 935 940 -30 8,038,700 7,622,428,500 1,551 738.222 945 J 446,700 940 T/B 102,900 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,300 10,000 10,250 250 438,500 4,457,015,000 273 440.860 10,300 J 800 10,250 T/B 10,500 10 ADMG Polychem Indonesia Tbk --U3---1 131 131 127 128 -3 2,208,500 284,652,300 112 11.425 129 J 188,000 128 T/B 372,000 11 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,355 1,310 1,310 -40 33,041,400 43,650,215,000 5,887 119.091 1,315 J 55,100 1,310 T/B 469,800 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 434 448 432 432 -2 387,600 168,179,200 24 392.727 432 T/J 9,000 430 B 20,000 13 AGII Aneka Gas Industri Tbk. --S3---1 560 565 555 555 -5 70,700 39,584,000 27 50.455 565 J 2,500 555 T/B 900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 151 154 148 148 -3 2,008,000 302,134,200 346 241.798 149 J 13,600 148 T/B 198,700 15 AGRS Bank IBK Indonesia Tbk. --U8---2 150 165 150 165 15 1,600 256,500 5 150.000 164 J 6,100 151 B 100 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 53 51 51 0 48,700 2,490,100 17 192.286 52 J 100,000 51 T/B 104,100 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 1,683,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 350 350 332 350 0 10,900 3,694,400 8 46.169 350 T/J 900 338 B 7,100 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,060 3,080 2,970 3,050 -10 5,227,800 15,822,668,000 1,439 2,430.841 3,050 T/J 906,200 3,000 B 4,700 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 376 0 0 376 0 0 0 0 188.000 370 J 6,800 362 B 100 23 ALDO Alkindo Naratama Tbk. --U3---2 460 0 0 460 0 0 0 0 337.137 470 J 33,900 400 B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 330 350 248 350 20 34,800 10,468,200 15 58.923 350 T/J 200 312 B 1,100 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 286 270 268 270 -16 400 107,800 4 41.538 320 J 300 270 T/B 1,600 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 400 J 58,600 382 B 300 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 288 226 288 -12 1,200 335,400 3 274.286 288 T/J 900 250 B 5,100 28 AMAR Bank Amar Indonesia Tbk. --U8---2 308 310 300 302 -6 197,000 60,393,800 61 173.563 306 J 2,000 302 T/B 7,900 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,260 3,210 3,220 -80 3,400 10,943,000 5 131.429 3,220 T/J 27,600 3,210 B 900 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 386 378 370 374 -12 41,000 15,379,800 11 292.188 380 J 3,000 376 B 10,000 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,340 2,340 2,330 2,330 -10 311,600 728,125,000 107 122.632 2,340 J 10,600 2,330 T/B 5,000 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 845 800 800 -50 6,300 5,092,500 13 2,041.389 835 J 40,200 800 T/B 100,800 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 12,700 635,000 10 125.000 50 T/J 16,591,800 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 800 800 800 -35 700 560,000 3 66.667 795 J 10,000 645 B 500 35 ANTM Aneka Tambang Tbk. --S2XXO1 710 715 695 700 -10 74,636,900 52,619,787,500 4,534 461.528 700 T/J 13,800 695 B 5,867,700 36 APEX Apexindo Pratama Duta Tbk. --U2---2 199 0 0 199 0 0 0 0 12.740 199 J 10,900 181 B 500 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 680 700 0 15,500 10,848,000 12 744.554 700 T/J 2,200 680 B 200 38 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 199 J 25,200 181 B 100 39 APLI Asiaplast Industries Tbk. --U3---1 150 160 160 160 10 100 16,000 1 133.333 160 T/J 10,100 150 B 14,000 40 APLN Agung Podomoro Land Tbk. --M6K--1 156 156 152 153 -3 3,938,800 606,489,900 253 41.918 154 J 19,000 153 T/B 68,100 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 735 735 735 735 0 10,000 7,350,000 2 49.000 735 T/J 11,000 600 B 200 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,945 1,965 1,810 1,955 10 594,300 1,159,693,500 174 828.390 1,955 T/J 9,800 1,800 B 300 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---1 450 450 426 426 -24 329,000 142,061,600 63 2,895.399 440 J 500,000 426 T/B 500 47 ARTA Arthavest Tbk --U9---2 454 0 0 454 0 0 0 0 263.356 448 J 1,700 342 B 500 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 3,750 3,750 3,500 3,500 -250 1,500 5,600,000 6 2,651.515 3,780 J 500 3,550 B 100 50 ASBI Asuransi Bintang Tbk. --U8---2 298 270 230 240 -58 1,300 343,800 4 182.191 276 J 1,000 240 T/B 1,100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 8,100 990 B 100 52 ASGR Astra Graphia Tbk. --U9---1 930 940 915 940 10 219,000 202,362,500 81 194.891 935 J 100 920 B 3,000 53 ASII Astra International Tbk. --S4BXO1 6,275 6,300 6,150 6,200 -75 33,804,700 209,725,245,000 5,373 4,433.734 6,225 J 118,100 6,200 T/B 73,900 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 120 118 118 -1 134,700 16,001,000 31 78.667 123 J 25,700 118 T/B 101,000 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,330 1,270 1,300 0 106,100 138,053,000 38 2,407.407 1,305 J 2,200 1,300 T/B 2,000 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 304 324 278 292 -12 78,517,500 23,563,762,400 4,647 278.095 292 T/J 234,200 290 B 1,290,300 57 ASRI Alam Sutera Realty Tbk. --S6---1 177 178 174 175 -2 4,343,300 761,021,600 590 166.667 176 J 15,000 175 T/B 125,500 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,050 1,845 1,845 1,845 -205 500 922,500 1 719.879 2,040 J 200 1,840 B 6,500 59 ASSA Adi Sarana Armada Tbk. --S7K--1 550 555 540 545 -5 5,643,900 3,085,064,500 231 139.744 545 T/J 127,800 540 B 13,100 60 ATIC Anabatic Technologies Tbk. --U9---1 650 600 600 600 -50 700 420,000 3 85.714 615 J 200 600 T/B 100 61 AUTO Astra Otoparts Tbk. --M4---1 1,160 1,160 1,145 1,150 -10 399,500 459,798,000 127 1,040.065 1,150 T/J 12,100 1,145 B 27,100 62 AYLS Agro Yasa Lestari Tbk. --U9---2 204 210 153 153 -51 32,628,200 5,248,317,200 3,259 153.000 153 T/J 8,050,500 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 60,100 3,005,000 2 57.388 50 T/J 50,935,500 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 344 350 340 340 -4 1,100 375,000 2 250.673 338 J 1,000 264 B 10,200 65 BAJA Saranacentral Bajatama Tbk. --U3---2 63 65 62 62 -1 191,600 12,005,500 33 24.800 63 J 2,300 62 T/B 125,400 66 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 0 0 1,065 0 0 0 0 1,331.250 1,000 J 5,900 870 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 52 53 51 51 -1 538,700 27,526,800 36 34.000 52 J 50,000 51 T/B 7,300 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 10,600 530,000 4 33.333 50 T/J 60,921,300 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 610 615 605 615 5 1,000 613,500 6 7,976.654 615 T/J 43,000 600 B 50,000 70 BAYU Bayu Buana Tbk --U9---2 1,125 1,155 1,155 1,155 30 100 115,500 1 142.468 1,155 T/J 400 910 B 500 71 BBCA Bank Central Asia Tbk. --S8B3O1 32,975 33,300 32,975 33,075 100 19,652,200 650,232,782,500 9,859 18,900.000 33,200 J 100 33,075 T/B 42,000 72 BBHI Bank Harda Internasional Tbk. --U8---2 107 107 107 107 0 200 21,400 2 85.600 107 T/J 37,200 105 B 4,000 73 BBKP Bank Bukopin Tbk. --S8---1 214 218 208 210 -4 3,509,500 738,424,200 162 62.298 212 J 100,100 210 T/B 296,500 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 7,925 7,875 7,725 7,775 -150 47,223,000 369,239,935,000 5,424 37.395 7,800 J 320,100 7,775 T/B 161,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,560 4,560 4,510 4,510 -50 106,960,700 483,196,571,000 7,151 5,154.286 4,520 J 447,700 4,510 T/B 218,200 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 200 10,000 2 21.739 50 T/J 1,429,800 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,920 1,925 1,870 1,870 -50 15,009,500 28,372,380,500 2,539 243.913 1,875 J 23,000 1,870 T/B 24,300 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 0 0 300 0 0 0 0 305.437 298 J 13,400 272 B 1,100 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 152 153 150 151 -1 119,800 18,090,000 23 428.223 152 J 21,000 150 B 11,200 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 500 25,000 4 45.455 50 T/J 1,773,500 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,740 3,770 3,650 3,660 -80 1,473,600 5,447,049,000 758 2.067 3,660 T/J 7,800 3,650 B 68,900 85 BEEF Estika Tata Tiara Tbk. --S1---2 360 362 358 360 0 348,400 125,348,000 82 105.882 360 T/J 27,900 358 B 216,500 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 88,200 4,410,000 3 217.306 50 T/J 372,003,300 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 665 730 665 730 65 2,133,600 1,481,863,000 374 486.667 730 T/J 74,800 710 B 600 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 167 167 164 164 -3 4,311,600 711,290,700 285 96.471 164 T/J 14,900 163 B 582,100 89 BFIN BFI Finance Indonesia Tbk. --S8---2 498 500 496 496 -2 251,200 124,952,400 77 2,541.765 498 J 42,400 496 T/B 10,400 90 BGTG Bank Ganesha Tbk. --U8---2 50 53 50 52 2 2,050,700 105,988,500 110 50.485 52 T/J 398,000 51 B 4,424,700 91 BHIT MNC Investama Tbk. --S9---1 63 64 62 62 -1 6,642,200 417,124,900 975 181.313 63 J 441,200 62 T/B 219,700 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 185 J 4,000 142 B 1,000 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 200 10,000 2 12.286 50 T/J 253,800 0 B 0 94 BINA Bank Ina Perdana Tbk. --U8---1 875 885 875 875 0 2,100 1,857,500 2 494.361 880 J 12,600 875 T/B 41,400 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 47,696,800 0 B 0 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 2,700 135,000 3 20.851 50 T/J 3,592,200 0 B 0 97 BIRD Blue Bird Tbk. --S7---1 2,390 2,400 2,320 2,340 -50 450,400 1,058,577,000 345 36.000 2,340 T/J 2,800 2,330 B 500 98 BISI BISI International Tbk. --U1---1 980 985 970 980 0 85,000 83,202,500 36 490.000 985 J 1,500 980 T/B 9,800 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,020 1,025 1,000 1,000 -20 5,704,900 5,740,092,000 1,117 166.667 1,005 J 11,100 1,000 T/B 909,600 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 640 5 4,493,200 2,874,891,500 703 148.837 640 T/J 19,000 635 B 796,300 101 BKDP Bukit Darmo Property Tbk --U6---2 51 51 51 51 0 100 5,100 1 42.500 51 T/J 199,900 50 B 265,800 102 BKSL Sentul City Tbk. --S6K--1 52 54 52 53 1 69,436,400 3,704,110,900 942 3.662 54 J 19,191,500 53 T/B 115,200 103 BKSW Bank QNB Indonesia Tbk. --U8---2 158 160 160 160 2 100 16,000 1 367.141 154 J 8,700 140 B 200 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 140,128,400 0 B 0 105 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 3,250 B 700 106 BLUE Berkah Prima Perkasa Tbk. --U9---2 535 540 525 530 -5 121,100 64,317,500 113 407.692 530 T/J 9,200 525 B 3,900 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 222 230 230 230 8 100 23,000 1 71.875 268 J 200 230 T/B 2,200 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 8,000 8,000 7,825 7,900 -100 45,899,000 363,232,430,000 4,941 2,380.472 7,900 T/J 656,400 7,875 B 620,300 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 76 76 74 75 -1 6,900 515,300 6 15.000 78 J 100 74 B 6,000 110 BMTR Global Mediacom Tbk. --S9K--1 344 346 336 336 -8 7,584,300 2,567,960,400 2,323 273.482 338 J 100 336 T/B 143,800 111 BNBA Bank Bumi Arta Tbk. --U8---1 318 316 312 312 -6 46,000 14,375,200 18 195.000 316 J 136,700 312 T/B 3,000 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 57,777,700 0 B 0 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 870 875 835 840 -30 2,501,200 2,127,319,000 508 6.202 845 J 13,600 840 T/B 197,600 114 BNII Bank Maybank Indonesia Tbk. --M8---1 196 197 196 196 0 223,900 43,886,800 30 2.335 197 J 138,400 195 B 336,000 115 BNLI Bank Permata Tbk. --M8K--1 1,230 1,240 1,220 1,230 0 22,927,400 28,204,085,500 753 13.392 1,235 J 892,800 1,230 T/B 1,950,000 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,565 1,555 1,560 0 345,100 538,149,000 144 1,514.563 1,565 J 94,300 1,555 B 53,800 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 240 236 240 0 2,000 479,400 4 137.143 240 T/J 4,500 206 B 3,400 118 BOLT Garuda Metalindo Tbk. --U4---2 835 835 830 830 -5 91,100 75,746,500 90 150.909 830 T/J 3,400 815 B 9,200 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 108 108 98 102 -6 1,174,800 120,304,900 197 25.500 102 T/J 25,500 101 B 100,600 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,400 1,225 B 124,100 121 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 92 91 90 90 -2 1,900 171,200 2 90.000 91 J 24,900 87 B 200 123 BRAM Indo Kordsa Tbk. --U4---1 5,100 0 0 5,100 0 0 0 0 198.486 0 J 0 5,300 B 100 124 BRIS Bank BRIsyariah Tbk. --M8---1 304 304 296 300 -4 2,442,900 731,952,800 537 58.824 300 T/J 220,700 298 B 28,400 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 5,188,300 259,415,000 161 7.874 50 T/J 18,495,700 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 1,220 1,215 1,135 1,160 -60 54,488,700 63,798,629,000 4,500 453.603 1,160 T/J 1,392,200 1,155 B 7,500 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,140 1,160 1,100 1,100 -40 15,443,100 17,473,140,000 3,409 215.473 1,120 J 12,300 1,100 T/B 1,453,700 129 BSIM Bank Sinarmas Tbk. --U8---1 520 515 515 515 -5 6,000 3,090,000 1 351.251 515 T/J 8,200 484 B 500 130 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 2,310 1,895 2,310 420 15,000 30,326,000 9 118.462 2,140 J 900 1,505 B 100 131 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 132 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 138,900 6,945,000 3 383.083 50 T/J 39,549,700 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---2 186 191 186 191 5 57,200 10,654,700 10 637.879 206 J 3,000 191 T/B 7,800 135 BTPN Bank BTPN Tbk. --U8---1 2,940 2,930 2,870 2,920 -20 4,700 13,511,000 14 565.276 2,910 J 2,800 2,870 B 1,000 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,350 4,370 4,290 4,330 -20 3,883,200 16,816,934,000 3,111 444.103 4,330 T/J 8,200 4,320 B 100 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 100 98 98 0 106,500 10,445,000 4 53.114 99 J 245,000 98 T/B 5,000 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,380 1,400 1,380 1,400 20 3,000 4,176,000 3 237.288 1,400 T/J 52,400 1,300 B 400 139 BULL Buana Lintas Lautan Tbk. --S7---1 160 164 161 162 2 55,194,200 8,958,112,200 194 15.842 163 J 355,400 162 T/B 74,500 140 BUMI Bumi Resources Tbk. --U2---2 50 51 50 50 0 118,994,600 5,971,042,700 1,242 2.902 51 J 50,576,300 50 T/B 188,692,100 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 83 88 81 83 0 16,600 1,396,100 17 63.846 85 J 5,400 83 T/B 100 142 BVIC Bank Victoria International Tbk. --U8---1 66 66 63 64 -2 142,000 9,072,900 32 60.518 65 J 23,000 64 T/B 55,400 143 BWPT Eagle High Plantations Tbk. --U1---1 112 114 106 108 -4 32,544,200 3,559,931,700 960 23.621 108 T/J 209,200 107 B 2,724,900 144 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,100 J 10,000 12,175 B 1,100 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 52 53 51 52 0 1,488,100 76,193,100 56 30.952 52 T/J 26,500 51 B 2,578,500 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 292 294 288 290 -2 179,500 52,328,800 153 87.879 292 J 2,500 290 T/B 800 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 168 0 0 168 0 0 0 0 84.000 167 J 200 113 B 1,000 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 86 87 82 84 -2 4,357,300 367,854,200 394 48.000 86 J 2,000 84 T/B 51,300 149 CASA Capital Financial Indonesia Tbk. --U8---2 414 414 394 414 0 209,900 86,800,800 7 756.344 416 J 800 396 B 100 150 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,300 510 B 500 151 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 250 252 246 246 -4 338,200 83,772,600 145 98.400 248 J 9,000 246 T/B 22,700 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,590 1,580 1,545 1,560 -30 5,000 7,813,000 16 322.314 1,565 J 3,500 1,560 T/B 1,100 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 68 71 68 70 2 1,303,100 91,006,600 79 448.000 70 T/J 14,300 69 B 5,020,500 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 246 252 248 248 2 57,000 14,175,800 18 19.406 248 T/J 53,800 246 B 24,000 155 CINT Chitose Internasional Tbk. --U5---2 274 288 280 280 6 44,000 12,488,200 13 84.848 286 J 2,100 266 B 300 156 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,910 1,910 1,910 -90 2,500 4,775,000 1 6,930.837 1,990 J 8,200 1,910 T/B 2,500 157 CITY Natura City Developments Tbk. --U6---1 57 62 56 59 2 14,300 853,300 10 49.167 57 J 2,000 56 B 21,000 158 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 159 CLAY Citra Putra Realty Tbk. --U9---2 2,820 2,840 2,800 2,820 0 426,200 1,197,974,000 72 1,566.667 2,820 T/J 6,300 2,760 B 200 160 CLEO Sariguna Primatirta Tbk. --M5K--1 480 482 472 476 -4 3,304,000 1,581,043,000 307 2,069.565 476 T/J 24,600 474 B 13,000 161 CLPI Colorpak Indonesia Tbk. --U9---2 735 730 725 730 -5 2,800 2,041,500 12 365.000 730 T/J 800 725 B 1,000 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,750 1,750 1,750 0 100 175,000 1 167.455 1,900 J 200 1,750 T/B 400 163 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 2 3.288 50 T/J 100,875,700 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---2 334 326 320 326 -8 200 64,600 2 592.727 326 T/J 200 264 B 500 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 920 865 920 -10 13,700 11,946,500 8 464.646 920 T/J 2,700 875 B 3,700 168 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 600 30,000 2 38.462 50 T/J 6,395,900 0 B 0 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,850 6,850 6,575 6,575 -275 6,293,200 41,867,177,500 3,672 29,944.892 6,675 J 5,100 6,575 T/B 1,205,500 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 12,500 625,000 5 40.000 50 T/J 15,442,600 0 B 0 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 4 45.455 50 T/J 248,719,300 0 B 0 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 444 0 0 444 0 0 0 0 224.056 444 J 8,100 424 B 200,000 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 66 70 64 66 0 46,600 3,026,400 18 22.000 66 T/J 138,600 65 B 10,000 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 595 605 540 550 -45 9,031,500 5,206,597,000 1,035 440.000 550 T/J 24,800 545 B 12,200 175 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 176 CTRA Ciputra Development Tbk. --S6XXO1 975 985 955 970 -5 9,184,100 8,956,742,500 1,022 217.178 975 J 31,700 970 T/B 10,400 177 CTTH Citatah Tbk. --U2---2 51 52 51 51 0 98,000 5,015,500 21 2.147 51 T/J 18,600 50 B 2,418,500 178 DADA Diamond Citra Propertindo Tbk. --U6---2 162 162 151 157 -5 35,825,300 5,612,051,700 2,153 153.922 157 T/J 28,500 156 B 201,900 179 DART Duta Anggada Realty Tbk. --U6---1 254 0 0 254 0 0 0 0 46.955 296 J 400 260 B 1,000 180 DAYA Duta Intidaya Tbk. --U9---2 284 288 284 288 4 1,600 458,400 7 160.804 286 J 5,000 284 B 4,400 181 DEAL Dewata Freightinternational Tbk. --U7---2 140 158 130 154 14 150,456,300 22,171,070,300 8,784 102.667 154 T/J 817,100 153 B 554,600 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 1,795 1,795 0 2,000 3,590,000 4 3,602.826 1,800 J 1,600 1,795 T/B 200 183 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 149,184,400 0 B 0 184 DFAM Dafam Property Indonesia Tbk. --U9---2 392 396 390 392 0 152,000 59,665,400 68 340.870 392 T/J 29,100 390 B 12,900 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 14,295,300 0 B 0 186 DIGI Arkadia Digital Media Tbk. --U9---2 2,010 2,000 2,000 2,000 -10 100 200,000 1 1,000.000 1,950 J 100 1,700 B 1,200 187 DILD Intiland Development Tbk. --U6---1 276 278 270 274 -2 1,830,100 500,164,200 85 47.747 274 T/J 405,300 272 B 261,900 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,260 2,290 2,210 2,280 20 9,500 21,249,000 7 77.288 2,280 T/J 2,900 2,230 B 1,000 189 DKFT Central Omega Resources Tbk. --S2---2 121 122 117 117 -4 4,731,000 558,214,400 942 300.539 118 J 92,700 117 T/B 11,800 190 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,325 6,300 6,300 -200 5,700 35,915,000 8 37,659.155 6,450 J 200 6,300 T/B 100 191 DMAS Puradelta Lestari Tbk. --M6K--1 288 288 274 276 -12 29,516,000 8,216,744,400 1,674 131.429 276 T/J 3,929,900 274 B 3,865,600 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 180 180 172 176 -4 601,700 105,145,200 86 76.522 176 T/J 21,700 172 B 25,600 193 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 920 935 -15 75,700 70,061,500 68 102.186 935 T/J 20,200 920 B 25,800 194 DNAR Bank Oke Indonesia Tbk. --U8---1 256 276 272 272 16 500 136,800 3 247.273 258 J 5,300 214 B 100 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 600 1,920,000 2 2,810.987 3,200 T/J 17,000 2,830 B 1,000 196 DOID Delta Dunia Makmur Tbk. --S2---1 224 228 212 212 -12 9,606,600 2,078,689,400 556 287.014 214 J 4,000 212 T/B 279,200 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 266 J 1,700 252 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 97 98 94 98 1 17,100 1,630,100 11 55.774 98 T/J 238,400 94 B 7,100 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 440 444 440 440 0 635,000 281,070,000 38 118.919 438 J 200 436 B 17,200 201 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,800 J 500 0 B 0 202 DUCK Jaya Bersama Indo Tbk. --U9---1 1,210 1,200 1,190 1,200 -10 279,000 333,562,500 67 237.624 1,200 T/J 73,700 1,195 B 5,500 203 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,750 B 100 204 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,200 2,200 0 100 220,000 1 809.802 2,190 J 10,000 2,150 B 10,000 205 DWGL Dwi Guna Laksana Tbk. --U9---2 278 282 250 270 -8 147,000 39,288,600 97 180.000 268 J 4,400 250 B 16,100 206 DYAN Dyandra Media International Tbk. --S9---1 64 67 63 64 0 1,207,600 77,731,900 171 18.286 64 T/J 373,400 63 B 204,000 207 EAST Eastparc Hotel Tbk. --S9---2 86 88 83 84 -2 594,500 50,401,200 105 63.158 84 T/J 72,000 83 B 160,100 208 ECII Electronic City Indonesia Tbk. --U9---2 1,005 0 0 1,005 0 0 0 0 24.815 1,005 J 108,000 800 B 4,400 209 EKAD Ekadharma International Tbk. --U3---1 1,055 1,060 1,040 1,055 0 153,000 159,364,000 71 2,678.209 1,055 T/J 21,200 1,040 B 500 210 ELSA Elnusa Tbk. --S2K--1 262 264 252 254 -8 17,525,900 4,496,837,400 947 63.500 256 J 282,100 254 T/B 569,200 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 800 40,000 6 10.308 50 T/J 627,077,800 0 B 0 212 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 10,000 2,000,000 1 80.000 200 T/J 20,000 199 B 100 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,200 5,200 5,200 -300 300 1,560,000 2 722.222 5,200 T/J 200 5,075 B 100 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,119,900 55,995,000 17 4.169 50 T/J 11,305,300 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 1,850 1,850 1,850 1,850 0 1,000 1,850,000 3 1,294.349 2,140 J 100 1,850 T/B 200 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,780 1,885 1,810 1,860 80 38,112,000 70,775,210,000 6,074 186.000 1,860 T/J 2,313,100 1,855 B 289,600 218 ERTX Eratex Djaja Tbk. --U4---2 132 133 112 131 -1 30,600 3,441,400 8 55.600 130 J 4,000 129 B 2,000 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 156 160 155 155 -1 99,000 15,487,500 67 95.092 159 J 50,700 155 T/B 189,600 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 238 240 224 230 -8 3,670,100 848,959,000 299 428.218 230 T/J 518,500 228 B 100,400 221 ESTI Ever Shine Tex Tbk. --U4---1 50 51 50 51 1 105,300 5,271,000 8 20.481 51 T/J 8,800 50 B 187,200 222 ETWA Eterindo Wahanatama Tbk --U3---1 54 54 50 51 -3 430,600 21,900,200 20 4.200 53 J 28,000 51 T/B 9,000 223 EXCL XL Axiata Tbk. --S7BXO1 2,680 2,670 2,580 2,600 -80 13,942,600 36,443,769,000 3,150 131.952 2,600 T/J 492,700 2,590 B 109,600 224 FAST Fast Food Indonesia Tbk. SSU9---2 1,175 1,180 1,165 1,180 5 152,000 178,118,500 275 3,711.509 1,180 T/J 43,400 1,165 B 2,500 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 0 0 7,125 0 0 0 0 1,632.826 7,125 J 800 0 B 0 226 FILM MD Pictures Tbk. --U9---1 200 214 193 208 8 7,137,900 1,478,940,900 1,140 99.048 208 T/J 152,100 206 B 72,800 227 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---2 134 140 131 133 -1 2,876,200 385,487,500 805 26.600 134 J 66,000 133 T/B 88,300 229 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,830 J 100 2,130 B 200 230 FITT Hotel Fitra International Tbk. --U9---2 67 72 67 70 3 54,300 3,751,900 20 68.627 70 T/J 199,900 69 B 100 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 500 356 B 1,200 232 FOOD Sentra Food Indonesia Tbk. --S5---2 93 93 90 90 -3 235,400 21,321,000 76 66.667 92 J 51,100 90 T/B 661,600 233 FORU Fortune Indonesia Tbk --U9---2 105 0 0 105 0 0 0 0 80.769 115 J 300 81 B 5,000 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 13,102,700 0 B 0 235 FPNI Lotte Chemical Titan Tbk. --U3---2 85 91 82 83 -2 3,027,800 259,843,200 350 25.176 84 J 2,000 83 T/B 352,500 236 FREN Smartfren Telecom Tbk. --U7---1 104 117 104 113 9 199,065,700 22,440,046,900 6,111 6.278 113 T/J 986,300 112 B 1,470,900 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 0 0 105 0 0 0 0 95.455 104 J 5,800 103 B 5,000 238 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 47.619 50 T/J 2,945,200 0 B 0 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 73 74 69 71 -2 691,600 48,479,700 63 44.375 71 T/J 63,600 70 B 200 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 2,000 2,000 2,000 50 800 1,600,000 2 1,600.000 2,000 T/J 100 1,715 B 600 241 GEMA Gema Grahasarana Tbk. --U9---2 370 370 364 364 -6 11,300 4,121,000 3 808.889 364 T/J 10,000 310 B 7,700 242 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 55,575 56,200 55,400 55,975 400 692,600 38,758,402,500 1,765 2,184.390 55,975 T/J 400 55,950 B 20,800 244 GGRP Gunung Raja Paksi Tbk. --U3---2 422 478 422 422 0 12,800 5,701,800 37 50.238 438 J 100 422 T/B 9,400 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,350 1,355 1,305 1,355 5 4,100 5,485,500 14 115.812 1,365 J 500 1,355 T/B 900 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 334 338 316 318 -16 27,315,700 8,804,142,000 3,151 42.748 318 T/J 85,500 316 B 3,325,300 247 GJTL Gajah Tunggal Tbk. --S4---1 482 494 474 474 -8 823,300 394,979,200 182 93.058 476 J 300 474 T/B 34,000 248 GLOB Global Teleshop Tbk. --U9---2 348 348 312 330 -18 4,000 1,266,400 11 28.696 330 T/J 2,400 312 B 100 249 GLVA Galva Technologies Tbk. --U9---2 260 280 254 280 20 192,800 53,599,000 35 123.894 280 T/J 505,600 254 B 10,100 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 97 98 88 95 -2 3,843,500 367,233,400 355 23.750 95 T/J 2,404,300 94 B 184,100 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,950 18,900 18,900 18,900 -50 200 3,780,000 2 3,286.957 18,900 T/J 100 15,175 B 200 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 234 220 220 0 200 45,400 2 130.178 226 J 900 220 T/B 108,400 253 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 1,325 1,325 1,295 1,325 0 262,300 347,146,500 105 103.113 1,325 T/J 12,000 1,310 B 500 255 GPRA Perdana Gapuraprima Tbk. --U6---1 55 56 52 52 -3 2,491,400 132,176,700 28 22.431 54 J 418,400 52 T/B 4,452,700 256 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 9.413 113 J 300 82 B 5,000 258 GTBO Garda Tujuh Buana Tbk --U2---2 110 112 110 110 0 1,100 121,200 2 95.652 110 T/J 100 103 B 100 259 GWSA Greenwood Sejahtera Tbk. --U6---1 143 140 137 137 -6 6,600 923,500 6 54.800 140 J 13,700 137 T/B 7,900 260 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 10,100 505,000 2 26.579 50 T/J 6,122,400 0 B 0 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,890,700 0 B 0 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 149 149 149 0 73,400 10,936,600 7 83.823 150 J 50,000 149 T/B 32,700 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 575 585 570 585 10 300 174,000 2 111.429 585 T/J 400 540 B 1,000 264 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 265 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,390 3,230 3,300 -90 177,100 581,374,000 125 89.189 3,300 T/J 10,400 3,260 B 1,000 266 HELI Jaya Trishindo Tbk. --U7---2 172 170 170 170 -2 100 17,000 1 154.545 180 J 3,000 170 T/B 200 267 HERO Hero Supermarket Tbk. --U9---1 960 950 890 950 -10 38,600 34,397,000 7 1,982.967 950 T/J 102,600 870 B 2,000 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,200 3,180 3,180 -20 230,600 735,710,000 58 973.489 3,180 T/J 24,600 3,170 B 3,700 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 570 570 570 0 700 399,000 1 876.923 570 T/J 20,900 450 B 500 270 HKMU HK Metals Utama Tbk. --U9---1 144 146 136 143 -1 1,006,400 143,771,700 103 62.174 143 T/J 109,400 141 B 12,200 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,945 1,950 1,915 1,920 -25 38,132,100 73,288,685,000 4,454 9,584.665 1,925 J 161,600 1,920 T/B 1,761,000 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 1,000 1,015 990 1,000 0 22,514,600 22,492,607,500 844 322.581 1,000 T/J 114,300 995 B 167,800 273 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---1 107 125 100 107 0 94,173,700 10,076,981,300 82 57.838 107 T/J 2,900 106 B 100 275 HRME Menteng Heritage Realty Tbk. --U9---2 950 965 930 945 -5 52,339,200 50,038,362,500 329 900.000 950 J 17,400 945 T/B 2,800 276 HRTA Hartadinata Abadi Tbk. --S5---1 254 254 250 254 0 321,400 81,226,400 46 84.667 256 J 175,200 254 T/B 16,100 277 HRUM Harum Energy Tbk. --M2K--1 1,215 1,225 1,215 1,215 0 189,400 230,428,000 42 23.365 1,220 J 27,700 1,215 T/B 23,400 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 39,497,000 0 B 0 279 IBFN Intan Baruprana Finance Tbk. --U8---2 372 378 362 362 -10 400 146,400 4 25.592 370 J 28,300 362 T/B 1,200 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,000 J 100 4,190 B 100 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,225 11,275 10,925 10,950 -275 4,520,700 49,924,710,000 2,730 405.931 10,975 J 2,000 10,950 T/B 1,328,600 282 ICON Island Concepts Indonesia Tbk. --U9---2 75 77 74 74 -1 52,700 4,030,200 11 142.045 76 J 5,000 70 B 3,000 283 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---1 162 169 161 165 3 246,800 40,316,100 48 157.143 165 T/J 1,300 163 B 13,000 285 IFSH Ifishdeco Tbk. --U2---2 476 480 480 480 4 1,200 576,000 3 109.091 478 J 10,000 394 B 200 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 314 286 298 -2 55,900 16,617,800 33 194.771 296 J 5,000 288 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 22,800 1,140,000 3 14.286 50 T/J 9,809,300 0 B 0 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 210 206 200 200 -10 151,600 30,372,800 64 166.667 202 J 8,400 200 T/B 11,800 290 IKBI Sumi Indo Kabel Tbk. --U4---2 278 0 0 278 0 0 0 0 25.211 276 J 3,800 242 B 700 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 855 860 835 840 -15 184,800 155,695,500 117 112.770 840 T/J 4,100 835 B 2,500 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 260 244 246 0 21,100 5,178,400 9 49.200 246 T/J 100 244 B 6,700 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 1,080 1,085 0 404,700 437,652,000 67 285.526 1,085 T/J 22,700 1,080 B 1,500 294 INAF Indofarma (Persero) Tbk. --U5---1 690 695 670 675 -15 1,116,100 756,661,500 494 270.000 680 J 5,200 675 T/B 3,600 295 INAI Indal Aluminium Industry Tbk. --U3---2 414 412 410 410 -4 500 205,800 3 149.689 410 T/J 9,300 390 B 100 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 1,143,900 0 B 0 297 INCI Intanwijaya Internasional Tbk --U3---1 396 0 0 396 0 0 0 0 42.830 396 J 300 384 B 400 298 INCO Vale Indonesia Tbk. --S2XXO1 3,120 3,160 3,030 3,060 -60 7,151,700 22,006,438,000 2,333 1,248.980 3,070 J 70,000 3,060 T/B 66,300 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,300 7,325 7,125 7,200 -100 6,993,800 50,386,025,000 3,765 1,232.476 7,200 T/J 500 7,175 B 35,200 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 112 116 104 106 -6 1,666,300 181,457,900 366 96.364 112 J 4,900 106 T/B 90,900 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,190 2,220 2,190 2,220 30 9,200 20,307,000 12 298.994 2,230 J 4,500 2,220 T/B 1,600 302 INDS Indospring Tbk. --M4---1 1,905 1,960 1,910 1,915 10 6,800 12,995,500 4 179.531 1,970 J 100 1,915 T/B 75,500 303 INDX Tanah Laut Tbk --U9---2 50 51 50 50 0 5,000 251,000 2 4.000 52 J 1,900 51 B 100 304 INDY Indika Energy Tbk. --S2K--1 935 935 900 915 -20 8,329,100 7,601,616,000 2,127 31.017 920 J 309,300 915 T/B 184,700 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,625 6,650 6,350 6,375 -250 4,702,200 30,325,350,000 3,171 328.495 6,400 J 61,000 6,375 T/B 40,900 306 INOV Inocycle Technology Group Tbk. --M3---2 310 310 304 310 0 88,900 27,190,800 25 124.000 310 T/J 101,500 304 B 46,200 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 50 -1 306,100 15,305,800 25 0.286 50 T/J 368,000 0 B 0 308 INPP Indonesian Paradise Property Tbk. --U9---2 800 815 720 815 15 1,000 801,500 5 776.190 815 T/J 600 810 B 1,800 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,900 3,910 3,890 3,890 -10 63,300 246,880,000 75 1,409.420 3,890 T/J 1,000 3,870 B 100 310 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 720 J 100 472 B 1,100 311 INTA Intraco Penta Tbk. --U9---2 464 460 460 460 -4 2,000 920,000 3 324.261 464 J 1,000 450 B 1,000 312 INTD Inter Delta Tbk --U9---2 236 294 268 268 32 11,500 3,100,800 6 82.536 266 J 40,600 230 B 600 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,300 17,175 16,575 16,575 -725 2,515,700 41,931,715,000 2,746 663.000 16,575 T/J 361,400 16,550 B 11,800 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 555 560 540 545 -10 585,300 318,684,000 136 33.232 545 T/J 100 540 B 800 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 164 167 163 166 2 6,500 1,078,100 9 43.684 166 T/J 34,500 163 B 400 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 70 71 70 70 0 258,700 18,239,100 20 33.333 70 T/J 33,800 69 B 218,900 317 IPTV MNC Vision Networks Tbk. --U9---1 384 386 380 382 -2 857,000 326,921,200 66 159.167 382 T/J 19,200 380 B 200,000 318 IRRA Itama Ranoraya Tbk. --U9---2 750 750 730 730 -20 5,471,400 4,045,475,000 273 195.187 730 T/J 129,500 725 B 330,200 319 ISAT Indosat Tbk. --S7K--1 2,300 2,300 2,190 2,200 -100 4,012,100 8,944,246,000 1,581 157.143 2,210 J 12,500 2,200 T/B 213,100 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 177 179 170 175 -2 7,833,000 1,365,082,300 558 59.322 176 J 567,300 175 T/B 11,700 321 ITIC Indonesian Tobacco Tbk. --U5---2 2,050 2,110 1,985 2,110 60 7,498,300 15,131,466,500 1,542 959.091 2,110 T/J 29,100 2,050 B 400 322 ITMA Sumber Energi Andalan Tbk. --U9---2 400 410 318 330 -70 575,100 193,957,400 209 94.964 332 J 5,000 330 T/B 100 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,925 10,850 10,475 10,575 -350 1,617,700 17,151,052,500 2,761 75.536 10,575 T/J 13,100 10,550 B 2,000 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,420 1,465 1,420 1,465 45 39,600 57,127,000 45 595.528 1,465 T/J 1,900 1,460 B 700 325 JAWA Jaya Agra Wattie Tbk. --U1---1 80 89 89 89 9 100 8,900 1 17.800 89 T/J 13,800 82 B 12,100 326 JAYA Armada Berjaya Trans Tbk. --U7---2 78 80 76 78 0 154,300 11,940,900 24 27.083 78 T/J 79,800 77 B 500 327 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 15,800 4,810 B 100 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 153,451,700 0 B 0 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 525 525 525 0 6,000 3,150,000 1 297.805 550 J 5,000 525 T/B 9,000 330 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 510 476 476 -4 2,400 1,150,000 3 393.984 468 J 3,600 364 B 1,000 331 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---2 575 635 550 550 -25 10,300 5,673,500 12 392.857 550 T/J 800 515 B 100 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,590 1,580 1,535 1,555 -35 4,658,300 7,247,141,000 1,811 425.096 1,555 T/J 77,000 1,550 B 4,500 334 JRPT Jaya Real Property Tbk. --S6K--1 490 490 486 488 -2 10,134,000 4,945,204,000 267 469.231 488 T/J 874,000 486 B 346,200 335 JSKY Sky Energy Indonesia Tbk. --U4---1 112 124 109 114 2 33,979,500 3,974,197,800 2,885 57.000 114 T/J 422,700 113 B 180,500 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,050 5,050 5,000 5,000 -50 3,182,900 15,942,062,500 1,258 294.846 5,025 J 104,700 5,000 T/B 143,500 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,070 J 200 805 B 200 338 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 985 985 0 182,200 179,467,000 9 2,188.889 990 J 112,700 985 T/B 117,400 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 820 820 795 795 -25 2,884,800 2,322,239,000 721 795.000 795 T/J 103,800 790 B 145,700 340 KARW ICTSI Jasa Prima Tbk. --U7---2 52 53 50 50 -2 19,600 994,500 14 8.464 50 T/J 67,900 0 B 0 341 KAYU Darmi Bersaudara Tbk. --U9---2 65 67 63 64 -1 5,093,900 328,372,800 391 42.667 65 J 387,000 64 T/B 154,300 342 KBLI KMI Wire & Cable Tbk. --S4K--1 464 464 450 456 -8 2,566,500 1,165,360,400 234 55.408 456 T/J 415,400 452 B 27,300 343 KBLM Kabelindo Murni Tbk. --U4---2 242 278 254 256 14 395,100 107,778,400 46 8.533 266 J 200 256 T/B 10,700 344 KBLV First Media Tbk. --U9---2 280 280 280 280 0 3,000 840,000 1 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 1,050 1,000 1,000 -90 1,800 1,828,500 6 250.000 1,045 J 9,900 1,000 T/B 800 347 KEEN Kencana Energi Lestari Tbk. --S7---1 396 398 378 398 2 1,160,900 460,702,400 40 100.505 398 T/J 32,300 394 B 50,000 348 KEJU Mulia Boga Raya Tbk. --U5---2 835 855 830 835 0 127,500 108,015,500 39 111.333 855 J 16,000 840 B 5,200 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 51 50 50 50 -1 1,600 80,000 4 1.818 50 T/J 19,300 0 B 0 350 KICI Kedaung Indah Can Tbk --U5---1 228 220 180 180 -48 4,000 737,500 11 38.215 200 J 3,500 180 T/B 1,800 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 292 292 280 288 -4 2,835,400 811,739,600 867 9.992 288 T/J 963,000 286 B 9,000 352 KINO Kino Indonesia Tbk. --M5---1 3,120 3,120 3,030 3,070 -50 347,500 1,069,816,000 112 80.789 3,070 T/J 157,100 3,030 B 29,500 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 256 256 240 256 0 4,400 1,057,800 3 85.333 300 J 100 250 B 100 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,010 2,000 1,990 2,000 -10 26,400 52,790,000 22 990.099 2,000 T/J 900 1,820 B 100 355 KKGI Resource Alam Indonesia Tbk. --U2---1 210 208 208 208 -2 100 20,800 1 729.825 222 J 24,000 208 T/B 5,400 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,420 1,425 1,365 1,365 -55 30,858,700 42,520,655,000 3,270 13,313.177 1,370 J 16,500 1,365 T/B 647,300 357 KMTR Kirana Megatara Tbk. --U3---2 270 270 266 266 -4 17,200 4,613,600 3 58.079 270 J 805,500 266 T/B 2,500 358 KOBX Kobexindo Tractors Tbk. --U9---1 117 117 110 110 -7 102,600 11,514,700 59 27.500 113 J 2,400 110 T/B 51,200 359 KOIN Kokoh Inti Arebama Tbk --U9---2 135 141 130 130 -5 400 55,300 3 87.941 129 J 5,300 111 B 900 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,000 600 B 1,000 361 KOPI Mitra Energi Persada Tbk. --U7---2 605 610 610 610 5 31,400 19,154,000 7 154.430 610 T/J 1,200 600 B 8,400 362 KOTA DMS Propertindo Tbk. --U6---1 725 750 690 690 -35 10,933,900 7,794,522,000 67 345.000 690 T/J 11,300 685 B 1,100 363 KPAL Steadfast Marine Tbk. --U4---1 150 150 140 149 -1 63,400 9,204,800 36 129.565 149 T/J 11,200 148 B 2,900 364 KPAS Cottonindo Ariesta Tbk. --U5---2 52 53 51 51 -1 530,500 27,290,400 48 30.357 52 J 192,000 51 T/B 165,900 365 KPIG MNC Land Tbk. --S9---2 125 126 124 124 -1 327,700 40,745,600 270 266.822 125 J 67,100 123 B 161,200 366 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,560 J 100 1,490 B 200 367 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 272 262 264 -6 1,720,200 454,947,600 308 32.821 266 J 270,000 264 T/B 438,000 368 KREN Kresna Graha Investama Tbk. --U9---1 470 470 458 464 -6 31,856,300 14,876,269,000 943 4,827.299 464 T/J 33,500 460 B 19,900 369 LAND Trimitra Propertindo Tbk. --U6---2 860 950 855 885 25 162,300 143,642,500 35 226.923 885 T/J 3,100 825 B 600 370 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 100 5,000 1 92.782 50 T/J 41,952,800 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---2 332 340 332 340 8 159,000 53,390,000 8 163.462 332 J 1,000 292 B 20,000 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 2 7.806 50 T/J 12,125,600 0 B 0 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,150 5,850 5,850 5,850 -300 2,500 14,625,000 2 96.694 6,150 J 64,800 5,850 T/B 496,600 375 LINK Link Net Tbk. --S9---1 3,570 3,600 3,490 3,550 -20 1,264,900 4,488,118,000 680 221.875 3,550 T/J 2,287,000 3,490 B 300 376 LION Lion Metal Works Tbk. --U3---1 490 500 480 480 -10 2,600 1,282,000 8 300.622 480 T/J 2,500 426 B 500 377 LMAS Limas Indonesia Makmur Tbk --U9---2 95 95 85 90 -5 1,435,800 131,900,700 260 28.286 90 T/J 155,600 89 B 35,200 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 90 89 89 89 -1 1,200 106,800 1 12.987 88 J 2,000 64 B 5,000 379 LMSH Lionmesh Prima Tbk. --U3---2 282 242 242 242 -40 100 24,200 1 33.611 330 J 100 242 T/B 3,100 380 LPCK Lippo Cikarang Tbk --U6---1 825 835 805 810 -15 474,700 387,778,000 323 91.325 810 T/J 21,200 805 B 38,700 381 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---2 214 214 214 214 0 7,500 1,605,000 2 97.614 236 J 89,800 214 T/B 10,000 383 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 230 232 0 15,008,000 3,478,559,400 1,164 74.917 234 J 6,936,800 232 T/B 242,200 384 LPLI Star Pacific Tbk --U9---2 66 64 54 58 -8 2,000 120,200 5 1.789 64 J 400 58 T/B 1,600 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,630 3,430 3,470 -80 2,771,100 9,811,162,000 1,512 78.630 3,470 T/J 16,400 3,460 B 1,200 386 LPPS Lippo Securities Tbk. --U8---2 78 77 77 77 -1 10,000 770,000 2 5.230 77 T/J 20,200 74 B 2,500 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 155 155 145 145 -10 1,100 161,500 3 16.111 155 J 300 145 T/B 5,800 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,170 1,115 1,120 -30 12,513,400 14,150,490,500 1,830 289.032 1,125 J 194,000 1,120 T/B 380,200 389 LTLS Lautan Luas Tbk. --U9---1 605 600 590 590 -15 76,100 44,901,000 4 208.563 590 T/J 24,600 585 B 16,700 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 436 438 420 436 0 3,000,000 1,293,717,800 791 152.448 436 T/J 139,700 434 B 1,100 391 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 50 50 50 0 100 5,000 1 45.455 50 T/J 57,917,800 0 B 0 393 MAIN Malindo Feedmill Tbk. --S3K--1 870 875 835 840 -30 1,015,300 861,750,000 351 477.273 845 J 1,600 840 T/B 200 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 284,900 14,245,000 12 6.835 50 T/J 659,083,800 0 B 0 395 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 396 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,990 4,000 4,000 4,000 10 15,000 60,000,000 1 190.476 4,000 T/J 300 3,920 B 5,000 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 100 155,000 1 92.262 1,715 J 200 1,550 T/B 100 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 845 870 835 835 -10 15,170,500 12,691,169,000 1,325 1,339.966 840 J 418,700 835 T/B 51,800 399 MARI Mahaka Radio Integra Tbk. --U9---2 160 168 168 168 8 100 16,800 1 224.000 165 J 27,900 145 B 15,100 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 484 476 478 0 1,499,800 718,069,000 104 956.000 478 T/J 38,900 474 B 21,800 401 MASA Multistrada Arah Sarana Tbk. --U4---1 478 496 496 496 18 100 49,600 1 352.673 490 J 100 462 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 0 B 0 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,975 1,975 1,910 1,910 -65 4,500 8,653,500 15 146.923 1,965 J 700 1,910 T/B 1,800 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 432 434 424 426 -6 248,400 106,390,600 104 26.625 426 T/J 4,500 424 B 28,600 405 MBTO Martina Berto Tbk. --U5---1 84 84 78 84 0 1,300 107,400 4 11.351 84 T/J 29,900 80 B 100 406 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,755 1,725 1,755 0 59,800 104,299,500 54 126.715 1,760 J 4,600 1,725 B 1,400 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 105 95 103 -2 1,045,100 108,309,400 38 92.383 105 J 109,800 103 T/B 9,544,300 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 6,189,500 0 B 0 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,300 1,340 1,300 1,340 40 139,312,300 184,591,126,500 10,524 349.421 1,340 T/J 2,850,200 1,335 B 3,199,600 410 MDKI Emdeki Utama Tbk. --U3---2 184 177 176 176 -8 10,700 1,889,200 8 41.187 177 J 1,000 176 T/B 3,300 411 MDLN Modernland Realty Tbk. --S6---1 182 181 180 181 -1 1,710,900 309,324,200 57 53.716 181 T/J 78,800 180 B 1,100 412 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 47,859,500 0 B 0 413 MEDC Medco Energi Internasional Tbk. --S2K--1 715 725 690 690 -25 43,695,000 30,643,575,000 2,455 1,215.281 695 J 117,600 690 T/B 653,500 414 MEGA Bank Mega Tbk. --U8---1 5,650 5,400 5,150 5,300 -350 20,800 108,585,000 13 3,863.312 5,650 J 3,300 5,250 B 1,200 415 MERK Merck Tbk. --U5---2 2,230 2,250 2,100 2,200 -30 5,700 12,608,000 12 5,800.617 2,280 J 300 2,200 T/B 8,500 416 META Nusantara Infrastructure Tbk. --U7---1 150 150 147 147 -3 330,500 48,952,000 46 44.535 150 J 164,700 147 T/B 2,700 417 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,280 1,255 1,280 0 1,300 1,634,000 5 1,312.821 1,280 T/J 79,900 1,255 B 100 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 406 406 388 390 -16 800 315,000 5 195.000 404 J 100 392 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--1 825 825 810 820 -5 1,737,500 1,422,083,500 237 364.444 820 T/J 57,900 810 B 300 421 MICE Multi Indocitra Tbk. --U9---2 354 354 354 354 0 92,600 32,780,400 236 72.245 354 T/J 31,700 332 B 30,500 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,400 J 300,000 1,100 B 100 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,600 2,500 2,580 -10 2,620,000 6,673,744,000 839 151.900 2,580 T/J 10,800 2,560 B 27,500 424 MINA Sanurhasta Mitra Tbk. --U9---2 67 90 68 90 23 14,772,400 1,284,906,000 1,730 428.571 90 T/J 408,000 89 B 334,500 425 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,611,800 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 15,779,300 792,910,400 9,719 125.000 50 T/J 6,269,600 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 7,000 13,050 B 100 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,200 15,150 15,150 -50 1,900 28,800,000 6 96,496.815 15,200 J 1,100 14,125 B 300 430 MLIA Mulia Industrindo Tbk --U3---2 600 625 595 605 5 7,071,400 4,279,760,000 393 101.044 610 J 109,300 605 T/B 186,400 431 MLPL Multipolar Tbk. --S9---1 67 68 66 68 1 152,900 10,302,400 45 7.800 68 T/J 52,300 67 B 100 432 MLPT Multipolar Technology Tbk. --U9---1 384 384 380 380 -4 600 229,200 4 79.167 378 J 11,300 352 B 100 433 MMLP Mega Manunggal Property Tbk. --S6---2 174 176 170 174 0 1,062,900 185,782,000 26 29.744 174 T/J 247,000 171 B 50,000 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,475 1,480 1,420 1,440 -35 27,788,800 39,909,781,500 29,417 160.000 1,440 T/J 2,933,500 1,435 B 505,900 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,020 1,010 1,020 -10 4,300 4,366,000 4 175.862 1,020 T/J 1,800 1,000 B 28,700 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 640 650 635 645 5 1,189,200 765,026,000 191 43.000 650 J 252,700 645 T/B 252,800 437 MPOW Megapower Makmur Tbk. --U7---2 72 73 67 68 -4 238,300 16,475,200 83 34.000 72 J 1,500 68 T/B 1,200 438 MPPA Matahari Putra Prima Tbk. --U9---1 117 119 115 115 -2 1,364,600 159,285,000 94 48.350 116 J 9,800 115 T/B 392,800 439 MPRO Maha Properti Indonesia Tbk. --U6---2 990 0 0 990 0 0 0 0 900.000 1,180 J 1,000 765 B 200 440 MRAT Mustika Ratu Tbk. --U5---1 145 145 131 133 -12 3,700 532,700 5 20.462 149 J 3,900 133 T/B 6,000 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 5,000 5,000 5,000 0 1,000 5,000,000 4 453.522 5,000 T/J 3,500 4,450 B 100 442 MSIN MNC Studios International Tbk. --M9---2 394 396 380 392 -2 52,600 20,367,200 48 78.400 392 T/J 20,400 390 B 12,500 443 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,295 1,265 1,265 -30 800 1,033,000 2 83.224 1,270 J 5,000 1,260 B 600 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,725 1,750 1,740 1,745 20 1,898,900 3,311,362,500 315 3,141.427 1,745 T/J 240,500 1,740 B 100 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 159,967,000 0 B 0 446 MTLA Metropolitan Land Tbk. --U6---1 498 0 0 498 0 0 0 0 209.375 490 J 100 470 B 300 447 MTPS Meta Epsi Tbk. --U7---2 286 0 0 286 0 0 0 0 89.375 0 J 0 0 B 0 448 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---2 169 208 151 151 -18 5,200 963,600 15 38.693 204 J 900 152 B 100 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 61 58 60 1 68,700 4,018,300 15 60.000 60 T/J 11,600 58 B 500 451 MYOH Samindo Resources Tbk. --U2---1 1,175 1,175 1,160 1,175 0 34,800 40,821,000 12 139.952 1,175 T/J 900 1,140 B 10,100 452 MYOR Mayora Indah Tbk. --M5KB-1 1,985 2,000 1,940 1,955 -30 4,078,600 7,984,050,000 1,094 9,779.890 1,955 T/J 18,400 1,950 B 8,700 453 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 50 53 50 53 3 400 20,900 4 7.966 53 T/J 25,400 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 1,135 1,135 1,110 1,125 -10 40,129,800 45,076,111,500 689 1,092.233 1,125 T/J 1,179,100 1,110 B 11,100 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 131 0 0 131 0 0 0 0 77.976 135 J 13,000 134 B 100 459 NFCX NFC Indonesia Tbk. --S9---2 2,850 2,830 2,770 2,830 -20 4,600 12,845,000 15 152.973 2,840 J 5,000 2,770 B 1,200 460 NICK Charnic Capital Tbk. --U9---2 282 306 282 306 24 4,000 1,130,400 3 153.000 306 T/J 26,200 278 B 10,000 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 488 474 476 -6 1,258,700 601,999,800 467 146.462 478 J 24,500 476 T/B 32,700 462 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---2 147 147 140 147 0 110,000 16,100,000 5 140.000 147 T/J 14,000 140 B 50,300 464 NISP Bank OCBC NISP Tbk. --U8---1 855 855 845 855 0 700 596,000 6 1,036.062 860 J 1,800 855 T/B 35,700 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 885 B 300 466 NRCA Nusa Raya Cipta Tbk. --U6---1 348 348 332 334 -14 320,900 110,010,200 67 39.294 348 J 67,400 334 T/B 47,600 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 73,730,100 0 B 0 468 NZIA Nusantara Almazia Tbk. --U6---1 454 0 0 454 0 0 0 0 206.364 450 J 1,000 354 B 100 469 OASA Protech Mitra Perkasa Tbk. --U7---2 380 0 0 380 0 0 0 0 200.000 380 J 5,000 370 B 54,900 470 OCAP Onix Capital Tbk. --U9---2 114 103 76 93 -21 5,800 546,000 8 46.500 101 J 500 93 T/B 2,200 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 105 110 100 110 5 6,900 719,100 22 275.213 110 T/J 27,100 100 B 23,100 472 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 940 J 900 750 B 2,000 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 76 78 74 77 1 339,700 25,871,100 36 57.037 77 T/J 35,200 75 B 125,600 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 267,100 13,355,000 63 98.922 50 T/J 4,652,600 0 B 0 475 PALM Provident Agro Tbk. --U1---2 192 192 182 182 -10 4,100 753,500 12 49.744 192 J 447,800 182 T/B 49,400 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 160 161 158 159 -1 3,913,600 624,301,600 476 159.000 159 T/J 801,000 158 B 843,500 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 86 84 82 82 -4 8,700 716,000 8 75.926 82 T/J 7,600 81 B 100 478 PANR Panorama Sentrawisata Tbk. --U9---1 244 244 236 236 -8 662,200 160,040,800 184 141.597 236 T/J 3,300 234 B 12,000 479 PANS Panin Sekuritas Tbk. --U8---1 1,205 1,295 1,150 1,160 -45 212,300 251,501,000 130 843.636 1,180 J 400 1,160 T/B 17,000 480 PBID Panca Budi Idaman Tbk. --U3---1 985 990 935 935 -50 3,300 3,239,000 6 110.000 980 J 44,000 935 T/B 1,000 481 PBRX Pan Brothers Tbk. --S4---1 384 412 368 368 -16 179,900 67,262,200 70 651.327 372 J 13,900 368 T/B 2,700 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 0 0 755 0 0 0 0 62.917 750 J 500 615 B 1,000 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 272 272 232 270 -2 1,900 482,400 11 180.000 270 T/J 1,200 234 B 200 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 725 0 0 725 0 0 0 0 362.500 840 J 5,600 565 B 200 485 PEGE Panca Global Kapital Tbk. --U9---2 134 149 145 149 15 200 29,400 2 321.912 155 J 1,600 139 B 100 486 PEHA Phapros Tbk. --U5---2 935 945 945 945 10 1,100 1,039,500 6 78.881 945 T/J 17,300 940 B 5,500 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,555 1,555 1,520 1,525 -30 56,583,600 86,767,180,500 6,203 508.333 1,525 T/J 804,100 1,520 B 532,800 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 93 84 85 -8 794,600 67,121,500 60 106.250 85 T/J 149,700 84 B 56,400 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 290 290 290 -54 100 29,000 1 386.667 344 J 7,900 290 T/B 1,400 490 PICO Pelangi Indah Canindo Tbk --U3---2 750 780 660 775 25 1,139,500 821,883,000 174 119.231 780 J 2,300 670 B 200 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 850 850 845 845 -5 12,500 10,613,000 26 164.878 850 J 92,300 845 T/B 1,800 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 15,700 785,000 5 12.500 50 T/J 948,900 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 3,190 3,200 0 300 959,000 3 1,327.856 3,200 T/J 4,400 3,170 B 1,100 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 128 115 126 1 192,400 23,993,100 47 100.800 127 J 1,000 126 T/B 4,100 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,230 1,200 1,210 -20 3,948,700 4,758,257,500 287 2,014.652 1,215 J 110,000 1,210 T/B 303,100 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 200 10,000 2 50.000 50 T/J 11,362,300 0 B 0 498 PNIN Paninvest Tbk. --U8---1 1,050 1,015 1,000 1,000 -50 382,400 385,242,000 40 1,063.377 1,005 J 5,000 1,000 T/B 1,000 499 PNLF Panin Financial Tbk. --S8K--1 280 280 270 276 -4 21,356,400 5,901,687,200 744 298.314 276 T/J 758,500 272 B 83,400 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 300 B 100 501 POLA Pool Advista Finance Tbk. --U8---2 52 52 50 52 0 226,100 11,398,100 28 38.519 52 T/J 73,900 51 B 16,000 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,100 1,235 1,105 1,130 30 700 805,500 6 69.113 1,130 T/J 100 1,070 B 300 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,625 11,625 11,575 11,600 -25 587,700 6,825,157,500 1,783 1,886.179 11,625 J 8,300 11,575 B 108,800 504 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,080 J 100 0 B 0 505 POLY Asia Pacific Fibers Tbk --U4---2 51 51 50 50 -1 160,300 8,056,700 8 0.429 51 J 425,900 50 T/B 7,820,600 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 11,200 560,000 7 31.736 50 T/J 8,190,500 0 B 0 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 665 J 7,100 510 B 100 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 500 25,000 2 33.333 50 T/J 10,936,100 0 B 0 509 POWR Cikarang Listrindo Tbk. --M7---2 810 810 790 800 -10 1,255,700 1,000,471,500 255 53.333 800 T/J 1,000,200 790 B 31,800 510 PPRE PP Presisi Tbk. --U7---1 198 199 196 197 -1 7,650,900 1,510,921,400 2,281 45.814 198 J 59,000 197 T/B 450,900 511 PPRO PP Properti Tbk. --U6K--1 52 52 51 51 -1 27,291,800 1,397,212,800 530 110.270 52 J 12,328,900 51 T/B 77,092,200 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 165 0 0 165 0 0 0 0 92.890 158 J 100 136 B 20,000 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,780 3,690 3,690 0 2,900 10,730,000 7 56.769 3,950 J 100 3,690 T/B 1,300 514 PRIM Royal Prima Tbk. --U9---2 292 364 300 330 38 29,100 8,988,200 21 66.000 350 J 11,600 294 B 100 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 250 264 250 262 12 103,343,000 26,512,141,000 3,040 850.015 264 J 2,649,200 262 T/B 276,400 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 0 0 180 0 0 0 0 18.000 170 J 3,200 140 B 1,500 517 PSGO Palma Serasih Tbk. --U1---2 133 140 111 135 2 185,100 23,567,000 149 128.571 135 T/J 8,200 133 B 1,800 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 100 5,000 1 59.494 50 T/J 26,261,100 0 B 0 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 171 172 169 169 -2 35,500 6,070,800 17 125.185 169 T/J 100 168 B 85,000 520 PTBA Bukit Asam Tbk. --S2BXO1 2,490 2,470 2,380 2,410 -80 22,774,600 55,064,356,000 4,690 2,095.652 2,420 J 77,900 2,410 T/B 41,000 521 PTIS Indo Straits Tbk. --U7---1 95 95 95 95 0 800 76,000 5 10.000 87 J 100 68 B 25,000 522 PTPP PP (Persero) Tbk. --S6XXO1 1,475 1,465 1,405 1,410 -65 12,238,600 17,447,056,000 2,508 265.038 1,415 J 1,700 1,410 T/B 33,200 523 PTPW Pratama Widya Tbk. --U7---2 875 875 870 875 0 42,200 36,921,500 19 134.615 875 T/J 12,100 870 B 44,300 524 PTRO Petrosea Tbk. --S2---1 1,500 1,510 1,495 1,500 0 215,300 322,560,000 80 1,200.000 1,500 T/J 700 1,495 B 17,600 525 PTSN Sat Nusapersada Tbk --M4---1 234 236 228 230 -4 280,100 64,214,000 29 118.966 232 J 6,000 230 T/B 27,900 526 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,430 B 100 527 PUDP Pudjiadi Prestige Tbk. --U9---1 290 286 286 286 -4 700 200,200 2 35.672 294 J 500 288 B 400 528 PURA Putra Rajawali Kencana Tbk. --U7---2 206 210 202 206 0 21,094,800 4,330,367,200 2,256 196.190 206 T/J 2,060,700 204 B 4,600 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 125 136 120 127 2 7,718,600 993,224,200 1,236 42.333 127 T/J 4,200 126 B 140,800 530 PWON Pakuwon Jati Tbk. --S6B3O1 580 590 570 575 -5 27,125,000 15,720,341,000 3,069 2,216.739 580 J 83,200 575 T/B 51,000 531 PYFA Pyridam Farma Tbk --U5---2 185 0 0 185 0 0 0 0 181.301 185 J 1,800 162 B 100 532 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,020 1,005 1,010 0 156,100 157,653,000 183 91.818 1,015 J 5,500 1,010 T/B 10,400 533 RAJA Rukun Raharja Tbk. --S7---1 124 126 122 123 -1 1,732,500 212,847,800 195 422.506 123 T/J 253,000 122 B 300,300 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 995 1,000 975 985 -10 4,815,400 4,759,245,500 940 615.625 990 J 6,100 985 T/B 509,700 535 RANC Supra Boga Lestari Tbk. --U9---1 290 290 290 290 0 400 116,000 2 58.000 290 T/J 2,200 288 B 1,400 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 53 55 51 51 -2 1,083,100 55,476,700 73 16.314 52 J 30,000 51 T/B 175,900 537 RDTX Roda Vivatex Tbk --U6---1 5,200 5,200 5,100 5,100 -100 8,900 45,640,000 5 268.677 5,375 J 300 5,100 T/B 3,600 538 REAL Repower Asia Indonesia Tbk. --U6---2 112 117 105 106 -6 39,007,100 4,219,879,500 3,200 106.000 106 T/J 62,900 105 B 1,048,700 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 150 143 113 113 -37 200 25,600 2 52.154 184 J 100 120 B 3,400 540 RICY Ricky Putra Globalindo Tbk --U4---1 141 141 135 141 0 600 83,200 4 22.394 140 J 19,600 132 B 200 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 288 288 282 284 -4 85,400 24,353,800 20 116.370 288 J 2,600 284 T/B 500 542 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---2 468 470 468 470 2 616,500 288,526,000 88 288.344 470 T/J 55,800 462 B 500 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 308 0 0 308 0 0 0 0 2,410.016 308 J 3,800 282 B 5,000 545 RODA Pikko Land Development Tbk. --U6---2 58 67 58 64 6 4,098,200 257,797,700 384 102.187 64 T/J 15,900 63 B 21,100 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,285 1,300 0 1,225,900 1,584,898,000 138 509.804 1,300 T/J 200 1,280 B 1,000 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 224 220 220 220 -4 300 66,000 1 88.000 220 T/J 4,700 218 B 100 548 SAFE Steady Safe Tbk --U7---2 195 199 195 198 3 205,500 40,406,300 67 19.934 199 J 400 197 B 1,000 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 195 200 194 198 3 101,700 20,135,200 7 247.500 198 T/J 68,900 194 B 1,900 550 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 0 J 0 710 B 1,100 551 SATU Kota Satu Properti Tbk. --U6---2 53 57 53 54 1 6,700 367,800 10 46.154 55 J 7,200 53 B 4,300 552 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 9,075 9,100 9,100 9,100 25 1,000 9,100,000 1 5,870.968 9,150 J 10,000 9,000 B 300 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,330 1,330 1,245 1,250 -80 21,361,600 27,151,844,500 3,666 565.475 1,250 T/J 27,300 1,245 B 98,000 555 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 0 133,000 6,650,000 9 27.536 50 T/J 5,316,700 0 B 0 557 SDPC Millennium Pharmacon International Tbk. --U9---1 97 101 95 98 1 291,000 28,607,600 81 65.417 98 T/J 47,300 94 B 3,900 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 780 775 775 -5 7,100 5,503,000 3 866.842 775 T/J 13,000 650 B 100 559 SFAN Surya Fajar Capital Tbk. --U9---2 890 885 885 885 -5 8,700 7,699,500 4 470.745 885 T/J 4,900 880 B 10,200 560 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,340 2,340 2,340 80 100 234,000 1 100.000 2,320 J 1,000 2,300 B 1,000 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,930 3,800 3,150 3,700 -230 8,500 31,078,000 19 171.942 3,700 T/J 44,200 3,450 B 100 562 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 745 730 745 0 515,400 380,376,500 91 532.143 745 T/J 700 735 B 1,100 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,300 1,315 1,260 1,275 -25 6,757,000 8,607,000,000 1,623 219.828 1,275 T/J 268,200 1,270 B 12,200 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,850 6,850 6,725 6,825 -25 150,800 1,028,905,000 154 77.514 6,850 J 65,500 6,825 T/B 1,000 565 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---1 356 358 350 352 -4 2,502,200 882,365,400 316 32.000 352 T/J 276,900 350 B 33,500 567 SINI Singaraja Putra Tbk. --U3---2 1,195 1,245 1,195 1,245 50 900 1,080,500 3 1,152.778 1,240 J 1,300 1,000 B 100 568 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 400,000 835 B 1,000 569 SKBM Sekar Bumi Tbk. --U5---2 390 0 0 390 0 0 0 0 339.130 384 J 1,500 330 B 300 570 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---2 496 510 496 496 0 31,200 15,530,600 14 70.857 505 J 1,000 496 T/B 139,100 572 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 4,750 4,800 4,700 4,720 -30 24,400 115,512,000 30 4,104.348 4,750 J 800 4,720 T/B 900 574 SMAR Smart Tbk. --U1---2 3,600 3,600 3,590 3,590 -10 8,000 28,759,000 12 1,186.149 3,590 T/J 15,600 3,510 B 100 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 312 312 300 302 -10 5,272,700 1,601,687,400 950 53.929 304 J 290,700 302 T/B 95,500 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 990 990 985 985 -5 5,600 5,543,500 5 1,189.614 990 J 500 985 T/B 1,100 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 102 109 102 109 7 11,100 1,169,300 3 13.810 109 T/J 6,100 102 B 47,200 578 SMDR Samudera Indonesia Tbk. --U7---1 200 200 199 200 0 50,600 10,112,900 13 802.633 200 T/J 30,200 199 B 200 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,775 11,800 11,600 11,600 -175 7,439,300 87,058,880,000 2,876 4,036.467 11,700 J 67,000 11,600 T/B 500 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 208 212 170 200 -8 27,200 5,394,400 54 103.627 200 T/J 100 196 B 1,600 581 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 14,850 14,850 14,850 -375 100 1,485,000 1 1,106.995 14,775 J 100 0 B 0 582 SMMT Golden Eagle Energy Tbk. --U2---2 108 105 102 105 -3 7,300 745,700 7 245.649 105 T/J 200 102 B 1,600 583 SMRA Summarecon Agung Tbk. --S6K--1 905 930 885 895 -10 15,746,100 14,331,112,500 2,043 1,470.588 900 J 500 895 T/B 694,800 584 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 1,440 1,455 1,425 1,440 0 3,425,500 4,936,246,500 1,099 3,846.257 1,445 J 21,000 1,440 T/B 700 586 SOCI Soechi Lines Tbk. --M7---1 137 139 133 135 -2 4,307,300 586,150,200 297 24.545 135 T/J 244,100 134 B 24,800 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 4,700 J 5,000 3,680 B 100 588 SOSS Shield On Service Tbk. --U9---2 388 394 312 368 -20 187,300 64,349,400 122 133.333 368 T/J 246,300 334 B 100 589 SOTS Satria Mega Kencana Tbk. --U9---2 228 236 236 236 8 200 47,200 1 143.030 228 J 11,400 182 B 800 590 SPMA Suparma Tbk. --U3---1 306 304 292 296 -10 40,400 11,895,400 8 132.688 304 J 900 296 T/B 1,900 591 SPTO Surya Pertiwi Tbk. --S9K--2 825 825 825 825 0 10,000 8,250,000 3 71.121 830 J 25,500 825 T/B 79,900 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 252 272 250 264 12 14,595,800 3,829,598,800 1,775 150.019 264 T/J 15,500 262 B 46,000 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 236 230 236 16 7,700 1,773,400 6 251.865 236 T/J 900 210 B 5,000 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 228 236 220 220 -8 184,441,800 41,831,246,200 3,740 91.667 222 J 628,600 220 T/B 131,700 595 SRSN Indo Acidatama Tbk --U3---1 61 62 60 62 1 340,000 20,735,200 33 11.292 61 J 12,000 60 B 24,700 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 0 0 3,580 0 0 0 0 65.091 3,590 J 3,000 3,580 B 2,700 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 685 670 670 -15 12,796,000 8,635,803,500 570 274.872 675 J 152,300 670 T/B 245,000 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 795 780 795 -5 58,970,500 46,499,833,500 535 118.657 795 T/J 366,300 790 B 41,000 599 SSTM Sunson Textile Manufacture Tbk --U4---2 496 498 498 498 2 10,000 4,980,000 1 117.176 498 T/J 40,000 382 B 500 600 STAR Buana Artha Anugerah Tbk. --U4---1 155 155 150 152 -3 200,100 30,290,700 24 149.020 152 T/J 11,900 131 B 20,000 601 STTP Siantar Top Tbk. --U5---2 7,700 9,225 7,700 9,000 1,300 700 6,062,500 7 5,318.206 8,925 J 500 6,525 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 51 1 374,400 18,720,100 9 0.729 51 T/J 1,177,400 50 B 1,221,900 604 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,700 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 88 85 86 -2 652,800 55,932,500 62 53.750 87 J 391,300 86 T/B 3,500 607 TALF Tunas Alfin Tbk. --U3---2 248 290 290 290 42 100 29,000 1 73.418 270 J 100 218 B 400 608 TAMA Lancartama Sejati Tbk. --U6---2 426 448 422 446 20 46,322,600 20,311,522,000 2,421 254.857 446 T/J 33,700 444 B 1,162,900 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 164 165 150 153 -11 38,872,600 6,320,010,600 1,435 1,397.899 153 T/J 24,500 149 B 18,100 610 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 611 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 100 5,000 1 8.929 50 T/J 66,701,200 0 B 0 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,180 1,195 1,150 1,160 -20 17,533,900 20,452,735,500 1,056 286.420 1,160 T/J 218,700 1,155 B 403,500 613 TBLA Tunas Baru Lampung Tbk. --S5---1 745 755 725 730 -15 2,647,400 1,946,704,500 893 166.230 730 T/J 126,000 725 B 24,000 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 830 840 840 840 10 100 84,000 1 119.149 845 J 1,200 790 B 12,000 615 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,500 J 1,800 8,575 B 100 616 TCPI Transcoal Pacific Tbk. --U7---2 7,125 7,225 7,050 7,100 -25 6,288,900 44,886,685,000 4,292 5,144.928 7,125 J 1,000 7,100 T/B 3,400 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 196 197 181 197 1 15,300 3,009,600 6 86.404 197 T/J 54,000 196 B 5,000 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,795 1,790 1,795 -5 279,800 501,945,500 157 163.927 1,795 T/J 29,400 1,790 B 30,900 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 177 182 154 156 -21 154,963,100 25,509,446,000 8,183 50.323 157 J 480,300 156 T/B 1,262,300 620 TFAS Telefast Indonesia Tbk. --U9---2 130 129 122 123 -7 11,400 1,407,800 13 68.333 128 J 5,300 123 T/B 1,500 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 346 360 360 360 14 100 36,000 1 81.581 428 J 100 364 B 5,500 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,400 5,400 5,400 150 1,600 8,640,000 3 4,437.505 5,400 T/J 5,700 5,200 B 800 623 TGRA Terregra Asia Energy Tbk. --U7---1 101 102 91 100 -1 855,000 85,211,000 98 50.000 100 T/J 235,200 99 B 320,800 624 TIFA Tifa Finance Tbk. --U8---2 220 220 212 212 -8 200 43,200 2 106.000 218 J 50,000 212 T/B 5,500 625 TINS Timah Tbk. --S2K--1 700 705 685 685 -15 6,569,600 4,529,965,500 918 350.031 690 J 188,700 685 T/B 184,900 626 TIRA Tira Austenite Tbk --U9---2 256 256 202 202 -54 1,600 404,200 3 90.659 256 J 58,000 202 T/B 3,200 627 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 50 52 0 1,900 97,700 6 23.771 52 T/J 100,900 50 B 141,300 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,225 8,275 7,800 7,800 -425 1,692,800 13,413,347,500 2,227 482.261 7,850 J 1,000 7,800 T/B 142,500 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,630 3,710 3,640 3,690 60 86,862,600 319,797,741,000 8,579 1,939.196 3,690 T/J 1,052,800 3,680 B 2,182,700 630 TMAS Temas Tbk. --M7---1 89 92 88 88 -1 1,985,700 179,201,200 129 202.401 88 T/J 839,900 87 B 187,700 631 TMPO Tempo Intimedia Tbk. --U9---2 150 150 150 150 0 1,700 255,000 3 52.108 157 J 1,000 150 T/B 4,800 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 246 246 244 244 -2 49,100 12,028,600 4 162.667 304 J 1,500 228 B 25,000 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 346 332 346 -4 20,100 6,953,200 2 73.014 346 T/J 30,000 332 B 1,100 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 2,349,100 117,455,000 114 80.475 50 T/J 19,284,100 0 B 0 635 TOTL Total Bangun Persada Tbk. --S6---1 408 412 390 396 -12 5,512,900 2,238,763,600 437 142.330 396 T/J 14,900 394 B 820,300 636 TOTO Surya Toto Indonesia Tbk. --U3---2 254 256 252 254 0 12,600 3,179,600 18 823.953 254 T/J 15,100 252 B 100 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 885 855 860 -20 74,539,000 64,756,900,000 24,439 4,096.604 865 J 654,400 860 T/B 181,700 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,050 9,075 8,900 9,050 0 5,289,200 47,564,600,000 1,329 2,092.897 9,050 T/J 9,500 8,925 B 29,700 639 TPMA Trans Power Marine Tbk. --U7---2 286 298 218 298 12 330,200 85,671,000 30 129.565 294 J 1,300 242 B 300 640 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 641 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 642 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 135 135 135 0 6,000 810,000 4 136.041 136 J 1,000 124 B 1,400 643 TRIN Perintis Triniti Properti Tbk. --U6---2 236 236 228 228 -8 11,688,400 2,721,315,800 779 114.000 228 T/J 127,300 226 B 201,400 644 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---2 300 298 298 298 -2 328,400 97,863,200 36 99.333 298 T/J 26,600 296 B 225,100 646 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 5,000 2,000,000 1 238.607 400 T/J 62,100 380 B 5,300 647 TRUK Guna Timur Raya Tbk. --S7---2 83 81 81 81 -2 137,800 11,161,800 11 35.217 81 T/J 16,200 80 B 140,200 648 TRUS Trust Finance Indonesia Tbk --U8---2 324 318 300 300 -24 300 92,800 3 352.941 300 T/J 14,500 290 B 100 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,390 1,365 1,380 5 53,100 73,288,000 24 246.182 1,375 J 200 1,365 B 9,500 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,440 3,440 3,440 -10 1,000 3,440,000 1 89.351 3,440 T/J 4,100 2,650 B 100 651 TURI Tunas Ridean Tbk. --U9---1 1,170 1,250 1,040 1,040 -130 1,132,000 1,365,642,500 83 2,311.111 1,165 J 1,000 1,050 B 2,000 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,640 1,585 1,600 0 988,300 1,577,989,000 292 106.667 1,600 T/J 8,900 1,590 B 100 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,620 1,620 1,610 1,615 -5 23,400 37,790,500 43 3,131.301 1,620 J 27,200 1,615 T/B 400 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 0 0 3,130 0 0 0 0 115.923 3,530 J 100 3,020 B 100 655 UNIT Nusantara Inti Corpora Tbk --U4---2 168 176 166 176 8 1,000 167,000 2 4.369 169 J 100 159 B 500 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 89 91 88 89 0 74,100 6,608,900 53 4.227 90 J 680,400 88 B 6,400 657 UNTR United Tractors Tbk. --S9BXO1 18,425 18,650 18,150 18,225 -200 4,518,400 83,124,227,500 4,840 21,696.429 18,250 J 1,100 18,225 T/B 40,800 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,650 7,650 7,475 7,500 -150 9,864,100 74,234,542,500 5,586 192,012.289 7,525 J 52,700 7,500 T/B 34,700 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,990 1,990 1,980 1,980 -10 2,381,500 4,727,541,000 40 165.000 1,990 J 29,100 1,980 T/B 600 660 VICO Victoria Investama Tbk. --U8---1 113 0 0 113 0 0 0 0 90.400 108 J 15,400 101 B 1,000 661 VINS Victoria Insurance Tbk. --U8---2 110 114 108 110 0 3,400 373,800 12 104.762 110 T/J 85,400 109 B 1,000 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,000 50,000 5 16.667 50 T/J 26,395,600 0 B 0 663 VOKS Voksel Electric Tbk. --U4---1 308 308 292 306 -2 995,700 304,341,400 55 135.360 306 T/J 1,800 294 B 11,500 664 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 130 J 1,300 100 B 1,000 665 WAPO Wahana Pronatural Tbk. --U9---2 83 83 80 80 -3 100,000 8,032,400 5 45.714 88 J 9,400 81 B 3,400 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 286 288 276 280 -6 7,785,500 2,180,035,800 487 96.552 280 T/J 216,000 278 B 4,100 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 147 147 145 145 -2 2,133,500 313,200,000 202 63.298 146 J 101,000 145 T/B 5,300 668 WICO Wicaksana Overseas International Tbk. --U9---2 496 500 500 500 4 100 50,000 1 25.846 500 T/J 118,700 496 B 500 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 140 140 137 138 -2 227,000 31,283,000 40 21.231 139 J 200 138 T/B 19,800 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,040 2,060 2,000 2,010 -30 9,587,900 19,373,221,000 2,205 516.639 2,020 J 16,500 2,010 T/B 345,300 671 WINS Wintermar Offshore Marine Tbk. --U7---1 100 100 96 99 -1 1,160,100 115,009,900 3 26.773 100 J 20,000 96 B 750,000 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 298 310 290 302 4 598,800 180,260,200 170 45.784 304 J 3,400 302 T/B 103,800 673 WOOD Integra Indocabinet Tbk. --S5K--1 480 480 468 470 -10 10,490,800 4,995,361,200 428 180.769 470 T/J 876,800 468 B 23,700 674 WOWS Ginting Jaya Energi Tbk. --U2---2 104 110 101 104 0 8,453,700 889,799,300 717 23.111 104 T/J 52,600 103 B 116,200 675 WSBP Waskita Beton Precast Tbk. --S3K--1 230 232 222 224 -6 23,959,100 5,392,260,600 1,558 45.714 224 T/J 479,400 222 B 7,658,000 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,215 1,215 1,140 1,150 -65 21,987,400 25,648,448,500 2,954 310.391 1,155 J 120,300 1,150 T/B 882,600 677 WTON Wijaya Karya Beton Tbk. --S3K--1 390 394 384 386 -4 2,364,400 916,542,800 443 65.424 388 J 368,800 386 T/B 15,400 678 YELO Yelooo Integra Datanet Tbk. --S9---2 51 54 50 52 1 3,456,800 179,748,000 271 13.830 52 T/J 367,900 51 B 910,300 679 YPAS Yanaprima Hastapersada Tbk --U3---2 298 228 228 228 -70 100 22,800 1 41.835 372 J 100 302 B 5,500 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 192 200 0 54,700 10,730,600 10 94.884 238 J 200 200 T/B 1,000 681 ZBRA Zebra Nusantara Tbk --U9---2 51 51 50 51 0 36,400 1,820,300 12 29.540 51 T/J 169,200 50 B 77,900 682 ZINC Kapuas Prima Coal Tbk. --U2---2 350 354 344 348 -2 32,498,000 11,389,043,200 370 1,240.597 348 T/J 128,900 346 B 32,800 683 ZONE Mega Perintis Tbk. --U4---2 488 488 484 486 -2 138,000 67,246,000 51 163.087 486 T/J 48,500 484 B 700 Total 3,666,537,100 4,939,738,657,800 382,146 3,638,913,900 382,480,300 Jakarta, 21 February 2020 Trading Division