List of Securities Quotation: Date: Monday, 24 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 10,825 10,825 10,550 10,575 -250 385,300 4,098,835,000 742 859.086 10,600 J 11,300 10,575 T/B 34,300 2 ABBA Mahaka Media Tbk. --U9---2 62 62 52 58 -4 4,698,400 277,536,200 397 101.754 58 T/J 445,600 57 B 312,600 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 3,300 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,465 J 800 1,135 B 1,000 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,555 1,560 1,500 1,510 -45 9,370,900 14,208,345,500 2,238 1,841.463 1,515 J 9,700 1,510 T/B 107,400 6 ACST Acset Indonusa Tbk. --U6---1 675 675 645 665 -10 414,300 274,864,500 46 27.926 665 T/J 261,700 655 B 10,000 7 ADES Akasha Wira International Tbk. --U5---2 890 890 880 890 0 61,400 54,112,000 24 46.234 890 T/J 800 880 B 8,100 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 940 930 880 885 -55 14,428,600 13,004,216,500 2,132 695.028 890 J 4,600 885 T/B 595,500 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,250 10,275 10,150 10,225 -25 519,000 5,299,925,000 150 439.785 10,225 T/J 17,900 10,200 B 2,500 10 ADMG Polychem Indonesia Tbk --U3---1 128 128 126 127 -1 450,700 57,590,100 25 11.336 128 J 10,700 127 T/B 80,000 11 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,310 1,270 1,285 -25 37,626,300 48,416,287,000 4,991 116.818 1,285 T/J 146,900 1,280 B 251,900 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 432 468 428 468 36 485,200 208,554,600 24 425.455 462 J 2,800 430 B 2,500 13 AGII Aneka Gas Industri Tbk. --S3---1 555 595 550 560 5 6,300 3,548,500 25 50.909 560 T/J 12,800 555 B 600 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 148 150 143 144 -4 2,949,400 430,552,000 471 235.263 144 T/J 23,000 143 B 94,500 15 AGRS Bank IBK Indonesia Tbk. --U8---2 165 165 155 155 -10 1,300 212,500 4 140.909 164 J 300 155 T/B 500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 60 51 52 1 65,400 3,475,800 18 196.056 53 J 16,200 52 T/B 33,400 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 1,000 50,000 1 75.893 50 T/J 1,834,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 350 372 360 372 22 2,800 1,034,800 6 49.071 372 T/J 5,400 340 B 2,800 21 AKRA AKR Corporindo Tbk. --S9XXO1 3,050 3,010 2,920 2,990 -60 5,936,800 17,609,236,000 1,687 2,383.021 2,990 T/J 807,500 2,950 B 22,300 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 376 362 310 356 -20 62,600 20,372,600 24 178.000 348 J 7,400 346 B 100 23 ALDO Alkindo Naratama Tbk. --U3---2 460 0 0 460 0 0 0 0 337.137 470 J 48,700 380 B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 350 350 350 350 0 100 35,000 1 58.923 350 T/J 900 266 B 2,200 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 270 264 256 256 -14 42,100 10,898,000 11 39.385 284 J 100 256 T/B 32,300 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 400 400 0 500 200,000 1 199.844 400 T/J 60,000 390 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 288 300 286 300 12 2,100 609,800 5 285.714 298 J 1,000 274 B 1,500 28 AMAR Bank Amar Indonesia Tbk. --U8---2 302 306 290 296 -6 79,500 23,760,800 50 170.115 300 J 8,400 296 T/B 1,000 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,220 0 0 3,220 0 0 0 0 131.429 3,240 J 2,000 3,180 B 6,500 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 374 376 336 376 2 19,300 7,184,600 20 293.750 378 J 1,000 376 T/B 2,500 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,330 2,340 2,320 2,330 0 345,000 805,795,000 117 122.632 2,330 T/J 5,500 2,320 B 21,600 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 825 820 820 20 2,600 2,132,500 6 2,092.424 810 J 100 805 B 100 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 12,400 620,000 4 125.000 50 T/J 16,714,500 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 800 0 0 800 0 0 0 0 66.667 800 J 159,700 780 B 100 35 ANTM Aneka Tambang Tbk. --S2XXO1 700 715 680 685 -15 67,340,700 46,689,141,000 5,630 451.638 685 T/J 2,748,500 680 B 4,940,300 36 APEX Apexindo Pratama Duta Tbk. --U2---2 199 199 182 182 -17 900 168,100 5 11.652 199 J 12,300 182 T/B 2,500 37 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 5,400 3,780,000 4 744.554 715 J 200 680 B 100 38 APII Arita Prima Indonesia Tbk. --U9---2 200 220 200 200 0 26,600 5,325,600 5 90.909 200 T/J 88,000 161 B 200 39 APLI Asiaplast Industries Tbk. --U3---1 160 150 150 150 -10 40,000 6,000,000 1 125.000 150 T/J 10,000 141 B 10,000 40 APLN Agung Podomoro Land Tbk. --M6K--1 153 153 145 147 -6 5,392,200 794,547,400 668 40.274 148 J 307,100 147 T/B 1,049,500 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---2 735 735 690 735 0 12,300 8,986,500 5 49.000 735 T/J 10,200 600 B 100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,955 1,965 1,905 1,945 -10 733,200 1,431,068,000 142 824.153 1,830 J 1,900 1,800 B 200 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---1 426 440 422 428 2 168,100 71,953,600 62 2,908.992 428 T/J 1,507,400 422 B 1,200 47 ARTA Arthavest Tbk --U9---2 454 0 0 454 0 0 0 0 263.356 448 J 1,700 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 3,500 3,500 3,500 3,500 0 300 1,050,000 3 2,651.515 3,750 J 100 3,500 T/B 200 50 ASBI Asuransi Bintang Tbk. --U8---2 240 0 0 240 0 0 0 0 182.191 278 J 1,000 222 B 3,200 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 608,100 995 B 100 52 ASGR Astra Graphia Tbk. --U9---1 940 930 915 920 -20 129,200 118,445,000 37 190.745 920 T/J 10,100 915 B 4,700 53 ASII Astra International Tbk. --S4BXO1 6,200 6,150 6,025 6,100 -100 34,190,600 208,553,692,500 4,133 4,362.222 6,125 J 711,800 6,100 T/B 622,400 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 118 123 118 119 1 342,200 40,849,200 170 79.333 121 J 3,500 117 B 51,800 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,300 1,295 1,295 -5 34,600 44,870,000 18 2,398.148 1,300 J 8,200 1,295 T/B 5,400 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 292 312 266 272 -20 52,382,600 15,525,329,800 3,919 259.048 272 T/J 111,100 270 B 1,422,400 57 ASRI Alam Sutera Realty Tbk. --S6---1 175 177 170 173 -2 3,846,800 667,639,100 520 164.762 174 J 35,000 173 T/B 200,400 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,845 2,020 2,020 2,020 175 100 202,000 1 788.160 2,000 J 600 1,900 B 100 59 ASSA Adi Sarana Armada Tbk. --S7K--1 545 540 520 525 -20 5,882,400 3,106,257,500 253 134.615 525 T/J 327,800 520 B 19,800 60 ATIC Anabatic Technologies Tbk. --U9---1 600 0 0 600 0 0 0 0 85.714 600 J 1,900 560 B 100 61 AUTO Astra Otoparts Tbk. --M4---1 1,150 1,150 1,070 1,070 -80 2,062,200 2,260,971,500 683 967.713 1,075 J 21,800 1,070 T/B 54,700 62 AYLS Agro Yasa Lestari Tbk. --U9---2 153 143 100 100 -53 40,657,400 4,264,342,800 3,484 100.000 100 T/J 4,926,200 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 300 15,000 2 57.388 50 T/J 46,514,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 340 350 350 350 10 100 35,000 1 258.045 338 J 7,800 266 B 50,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 62 66 62 63 1 448,600 28,970,700 87 25.200 63 T/J 62,100 62 B 81,400 66 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 1,050 800 930 -135 5,054,200 4,047,151,000 83 1,162.500 930 T/J 78,300 860 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 52 51 51 0 238,500 12,381,700 23 34.000 52 J 694,700 51 T/B 29,700 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,800 90,000 15 33.333 50 T/J 67,285,900 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 615 615 595 615 0 5,700 3,428,000 8 7,976.654 615 T/J 17,000 610 B 200 70 BAYU Bayu Buana Tbk --U9---2 1,155 1,155 1,095 1,140 -15 11,700 13,036,000 11 140.617 1,140 T/J 13,300 1,030 B 100 71 BBCA Bank Central Asia Tbk. --S8B3O1 33,075 33,000 32,550 32,625 -450 16,982,000 555,678,427,500 9,168 18,642.857 32,725 J 7,000 32,625 T/B 473,600 72 BBHI Bank Harda Internasional Tbk. --U8---2 107 107 104 106 -1 4,800 509,000 6 84.800 106 T/J 25,800 105 B 10,000 73 BBKP Bank Bukopin Tbk. --S8---1 210 208 200 202 -8 4,003,100 819,090,000 247 59.925 204 J 645,000 202 T/B 33,800 74 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,500 326 B 2,500 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,340 J 400 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,775 7,700 7,475 7,575 -200 29,756,400 225,412,512,500 4,853 36.433 7,600 J 285,700 7,575 T/B 4,862,700 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,510 4,540 4,470 4,490 -20 102,908,000 462,391,407,000 7,998 5,131.429 4,500 J 633,500 4,490 T/B 12,548,300 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 893,600 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,870 1,865 1,805 1,820 -50 17,339,200 31,525,347,000 3,261 237.391 1,825 J 545,300 1,820 T/B 7,179,300 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 298 280 298 -2 2,900 844,000 10 303.401 300 J 1,200 298 T/B 500 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 151 150 140 148 -3 120,500 17,508,300 19 419.715 148 T/J 64,200 147 B 10,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 21,200 1,060,000 5 45.455 50 T/J 1,517,800 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,660 3,670 3,450 3,480 -180 1,292,500 4,543,915,000 760 1.965 3,500 J 22,300 3,480 T/B 70,200 85 BEEF Estika Tata Tiara Tbk. --S1---2 360 360 342 350 -10 824,000 290,345,600 174 102.941 350 T/J 4,800 348 B 59,100 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,500 75,000 7 217.306 50 T/J 388,898,700 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 730 740 705 705 -25 557,400 399,532,000 183 470.000 705 T/J 19,300 675 B 2,700 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 164 164 156 157 -7 10,817,600 1,706,353,700 620 92.353 158 J 135,300 157 T/B 308,200 89 BFIN BFI Finance Indonesia Tbk. --S8---2 496 496 460 486 -10 1,963,000 952,240,800 209 2,490.520 486 T/J 3,800 484 B 11,900 90 BGTG Bank Ganesha Tbk. --U8---2 52 54 50 51 -1 10,348,400 527,583,300 99 49.515 52 J 1,005,900 51 T/B 3,635,900 91 BHIT MNC Investama Tbk. --S9---1 62 63 60 60 -2 17,485,400 1,062,522,700 6,629 175.464 61 J 419,900 60 T/B 549,000 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 184 J 4,000 143 B 500 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 169,500 0 B 0 94 BINA Bank Ina Perdana Tbk. --U8---1 875 890 875 875 0 20,400 17,876,500 10 494.361 880 J 900 875 T/B 8,500 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 1 35.714 50 T/J 46,276,100 0 B 0 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 20.851 50 T/J 3,594,500 0 B 0 97 BIRD Blue Bird Tbk. --S7---1 2,340 2,420 2,270 2,330 -10 917,100 2,136,983,000 621 35.846 2,350 J 1,100 2,320 B 1,100 98 BISI BISI International Tbk. --U1---1 980 980 970 975 -5 29,100 28,257,000 27 487.500 975 T/J 100 965 B 2,500 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,000 1,000 970 970 -30 9,994,700 9,775,276,000 1,640 161.667 975 J 116,200 970 T/B 2,029,900 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 620 625 -15 7,549,700 4,738,617,000 1,299 145.349 630 J 90,200 625 T/B 22,500 101 BKDP Bukit Darmo Property Tbk --U6---2 51 51 50 50 -1 800,500 40,050,000 22 41.667 50 T/J 34,500 0 B 0 102 BKSL Sentul City Tbk. --S6K--1 53 53 51 51 -2 112,488,700 5,782,782,000 900 3.524 52 J 8,756,300 51 T/B 2,432,000 103 BKSW Bank QNB Indonesia Tbk. --U8---2 160 159 132 150 -10 2,000 286,300 10 344.195 149 J 3,200 140 B 100 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 288,629,000 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 2,400 106 BLUE Berkah Prima Perkasa Tbk. --U9---2 530 540 530 535 5 97,100 51,666,000 121 411.538 535 T/J 4,900 530 B 500 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 270 J 500 228 B 200 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,900 7,825 7,650 7,775 -125 64,384,400 500,314,007,500 5,085 2,342.806 7,800 J 2,055,200 7,775 T/B 8,569,100 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 75 75 70 70 -5 87,200 6,220,100 18 14.000 75 J 100 70 T/B 31,300 110 BMTR Global Mediacom Tbk. --S9K--1 336 344 314 316 -20 25,580,900 8,237,971,800 2,811 257.203 316 T/J 492,700 314 B 142,900 111 BNBA Bank Bumi Arta Tbk. --U8---1 312 312 310 312 0 33,800 10,492,000 25 195.000 314 J 5,300 310 B 7,400 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 21,100 1,055,000 2 0.172 50 T/J 61,835,900 0 B 0 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 840 850 815 825 -15 591,900 492,780,000 273 6.091 835 J 738,700 825 T/B 94,800 114 BNII Bank Maybank Indonesia Tbk. --M8---1 196 197 195 195 -1 305,100 59,501,600 36 2.323 195 T/J 221,000 194 B 400 115 BNLI Bank Permata Tbk. --M8K--1 1,230 1,235 1,225 1,225 -5 11,133,700 13,685,256,000 611 13.338 1,230 J 31,100 1,225 T/B 2,582,200 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,560 1,560 0 11,000 17,160,000 6 1,514.563 1,565 J 109,300 1,555 B 103,500 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 240 202 240 0 64,000 14,963,000 30 137.143 240 T/J 400 202 B 5,800 118 BOLT Garuda Metalindo Tbk. --U4---2 830 835 810 830 0 107,100 88,891,500 119 150.909 830 T/J 6,100 825 B 300 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 102 117 92 101 -1 2,971,100 317,467,900 684 25.250 102 J 58,700 101 T/B 67,900 120 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 90 95 81 90 0 51,800 4,304,700 13 90.000 88 J 4,100 81 B 3,700 123 BRAM Indo Kordsa Tbk. --U4---1 5,100 4,500 4,500 4,500 -600 17,900 80,550,000 3 175.135 0 J 0 4,550 B 200 124 BRIS Bank BRIsyariah Tbk. --M8---1 300 300 288 288 -12 8,987,900 2,621,442,800 679 56.471 290 J 567,600 288 T/B 894,200 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 166,800 8,340,000 28 7.874 50 T/J 19,312,400 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 1,160 1,175 1,080 1,110 -50 37,203,600 41,404,840,000 3,626 434.052 1,115 J 333,600 1,110 T/B 1,600 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,105 1,080 1,085 -15 16,823,200 18,293,802,500 2,685 212.535 1,090 J 35,000 1,085 T/B 700,000 129 BSIM Bank Sinarmas Tbk. --U8---1 515 505 505 505 -10 300 151,500 2 344.430 505 T/J 5,100 484 B 600 130 BSSR Baramulti Suksessarana Tbk. --U2---2 2,310 2,310 2,020 2,250 -60 11,700 26,050,000 38 115.385 2,230 J 2,200 2,000 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 32,500 1,625,000 2 383.083 50 T/J 14,198,700 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---2 191 196 181 191 0 31,200 5,816,600 11 637.879 196 J 2,100 191 T/B 1,000 135 BTPN Bank BTPN Tbk. --U8---1 2,920 2,890 2,820 2,890 -30 31,900 90,912,000 26 559.468 2,890 T/J 586,000 2,840 B 4,000 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,330 4,350 4,210 4,250 -80 6,741,900 28,719,779,000 3,868 435.897 4,260 J 10,200 4,250 T/B 206,300 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 98 96 97 -1 342,100 32,989,900 21 52.572 97 T/J 2,000 96 B 247,100 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,390 1,370 1,390 -10 2,000 2,760,000 2 235.593 1,390 T/J 10,200 1,200 B 800 139 BULL Buana Lintas Lautan Tbk. --S7---1 162 167 159 159 -3 73,408,200 11,894,839,500 450 15.549 160 J 244,500 159 T/B 73,800 140 BUMI Bumi Resources Tbk. --U2---2 50 51 50 50 0 201,346,100 10,067,310,600 1,354 2.902 50 T/J 205,345,600 0 B 0 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 83 90 81 85 2 356,800 30,753,700 40 65.385 85 T/J 61,200 83 B 19,200 142 BVIC Bank Victoria International Tbk. --U8---1 64 66 62 63 -1 316,400 20,128,900 37 59.573 63 T/J 21,400 62 B 12,500 143 BWPT Eagle High Plantations Tbk. --U1---1 108 108 101 102 -6 42,490,900 4,389,692,900 1,430 22.308 102 T/J 401,000 101 B 1,527,900 144 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,100 J 10,000 0 B 0 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 52 53 50 51 -1 1,615,700 83,332,800 84 30.357 52 J 30,300 51 T/B 1,277,800 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 290 290 280 290 0 1,054,300 298,314,000 157 87.879 290 T/J 45,400 286 B 100 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 168 168 168 168 0 100 16,800 1 84.000 165 J 100 0 B 0 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 84 95 83 90 6 7,087,500 633,258,100 645 51.429 90 T/J 4,526,500 88 B 25,000 149 CASA Capital Financial Indonesia Tbk. --U8---2 414 406 398 406 -8 20,100 8,159,800 3 741.729 426 J 100,000 398 B 100 150 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,000 505 B 100 151 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 246 248 234 238 -8 1,308,300 314,980,200 244 95.200 238 T/J 16,000 236 B 91,000 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,560 1,600 1,530 1,530 -30 27,100 42,038,500 33 316.116 1,545 J 200 1,530 T/B 1,700 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 70 71 67 67 -3 1,567,800 106,002,200 102 428.800 69 J 39,000 67 T/B 464,600 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 248 248 236 238 -10 638,700 154,097,200 66 18.624 246 J 49,900 238 T/B 35,200 155 CINT Chitose Internasional Tbk. --U5---2 280 280 272 278 -2 66,300 18,279,800 11 84.242 278 T/J 9,400 270 B 10,500 156 CITA Cita Mineral Investindo Tbk. --U2---2 1,910 1,900 1,900 1,900 -10 2,500 4,750,000 3 6,894.550 1,900 T/J 3,100 1,890 B 2,500 157 CITY Natura City Developments Tbk. --U6---1 59 57 50 50 -9 275,200 14,314,400 49 41.667 53 J 9,900 50 T/B 577,200 158 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 2,870 2,760 2,810 -10 737,600 2,094,242,000 126 1,561.111 2,810 T/J 1,800 2,750 B 200 160 CLEO Sariguna Primatirta Tbk. --M5K--1 476 476 462 464 -12 4,849,300 2,258,602,600 485 2,017.391 464 T/J 546,300 462 B 295,700 161 CLPI Colorpak Indonesia Tbk. --U9---2 730 740 700 735 5 69,800 50,066,000 39 367.500 730 J 7,000 720 B 100 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,990 1,600 1,835 85 38,900 70,545,000 31 175.588 1,950 J 17,000 1,835 T/B 2,000 163 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 164 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 900 45,000 4 3.288 50 T/J 103,072,800 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---2 326 338 326 338 12 1,100 359,800 2 614.545 320 J 100 280 B 100 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 900 900 900 -20 7,600 6,840,000 3 454.545 900 T/J 2,500 895 B 6,300 168 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 400 20,000 1 38.462 50 T/J 7,065,700 0 B 0 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,575 6,700 6,300 6,450 -125 4,098,800 26,634,402,500 2,924 29,375.598 6,475 J 5,100 6,450 T/B 91,200 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 17,700 885,000 4 40.000 50 T/J 10,680,900 0 B 0 171 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 164,974,500 0 B 0 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 444 444 430 430 -14 94,200 40,507,400 3 216.991 444 J 5,000 430 T/B 5,900 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 66 65 50 50 -16 8,896,500 455,715,900 279 16.667 50 T/J 3,861,300 0 B 0 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 550 575 500 565 15 8,848,200 4,827,663,000 1,233 452.000 565 T/J 65,300 500 B 184,200 175 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,150 J 1,400 0 B 0 176 CTRA Ciputra Development Tbk. --S6XXO1 970 960 925 940 -30 10,407,200 9,803,549,500 2,178 210.461 940 T/J 82,200 935 B 76,900 177 CTTH Citatah Tbk. --U2---2 51 51 50 50 -1 171,000 8,589,100 11 2.105 51 J 25,500 50 T/B 1,400,600 178 DADA Diamond Citra Propertindo Tbk. --U6---2 157 158 144 151 -6 17,702,400 2,650,969,000 1,312 148.039 151 T/J 145,600 150 B 3,300 179 DART Duta Anggada Realty Tbk. --U6---1 254 250 250 250 -4 100 25,000 1 46.216 298 J 2,000 252 B 4,000 180 DAYA Duta Intidaya Tbk. --U9---2 288 288 272 280 -8 2,200 628,000 22 156.337 292 J 500 290 B 2,900 181 DEAL Dewata Freightinternational Tbk. --U7---2 154 184 146 183 29 163,541,500 27,743,930,700 9,981 122.000 183 T/J 5,720,100 182 B 97,400 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 1,785 1,785 -10 4,400 7,876,000 8 3,582.755 1,790 J 800 1,785 T/B 500 183 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 160,444,100 0 B 0 184 DFAM Dafam Property Indonesia Tbk. --U9---2 392 392 386 388 -4 2,684,800 1,047,413,800 406 337.391 390 J 5,900 388 T/B 10,600 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 500 25,000 2 22.222 50 T/J 17,823,800 0 B 0 186 DIGI Arkadia Digital Media Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,000.000 1,900 J 1,200 1,700 B 1,200 187 DILD Intiland Development Tbk. --U6---1 274 272 268 272 -2 567,500 153,662,000 59 47.398 272 T/J 209,600 270 B 50,800 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,280 2,350 2,250 2,290 10 53,100 124,232,000 40 77.627 2,290 T/J 500 2,280 B 1,600 189 DKFT Central Omega Resources Tbk. --S2---2 117 117 108 112 -5 8,575,900 956,012,300 542 287.696 113 J 81,600 112 T/B 138,300 190 DLTA Delta Djakarta Tbk. --U5---1 6,300 6,300 6,100 6,175 -125 26,600 162,945,000 12 36,911.949 6,200 J 14,000 6,175 T/B 1,000 191 DMAS Puradelta Lestari Tbk. --M6K--1 276 278 268 278 2 25,607,800 7,011,727,200 955 132.381 278 T/J 7,692,500 276 B 1,001,500 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 176 178 165 175 -1 730,800 125,289,100 61 76.087 175 T/J 55,300 165 B 400 193 DMND Diamond Food Indonesia Tbk. --U5---1 935 935 910 915 -20 205,600 188,015,000 76 100.000 935 J 18,900 915 T/B 43,600 194 DNAR Bank Oke Indonesia Tbk. --U8---1 272 264 210 264 -8 200 47,400 2 240.000 258 J 5,300 208 B 100 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,180 2,950 3,150 -50 1,900 5,905,000 9 2,767.066 3,150 T/J 37,700 3,010 B 100 196 DOID Delta Dunia Makmur Tbk. --S2---1 212 214 200 200 -12 8,811,900 1,795,123,200 674 270.768 202 J 98,500 200 T/B 1,399,900 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 280 J 100 252 B 200 198 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 199 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 97 90 96 -2 125,300 12,002,000 18 54.635 96 T/J 61,400 93 B 1,000 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 440 438 436 436 -4 492,200 215,504,600 31 117.838 438 J 80,100 436 T/B 300 201 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 1,200 1,200 1,190 1,200 0 279,000 333,784,000 56 237.624 1,200 T/J 40,000 1,190 B 2,100 203 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 2,190 2,160 2,190 -10 1,300 2,816,000 5 806.121 2,190 T/J 21,300 2,160 B 11,300 205 DWGL Dwi Guna Laksana Tbk. --U9---2 270 280 260 270 0 36,100 9,978,000 23 180.000 278 J 33,100 260 B 7,900 206 DYAN Dyandra Media International Tbk. --S9---1 64 66 61 65 1 191,500 12,044,500 72 18.571 65 T/J 147,200 64 B 10,100 207 EAST Eastparc Hotel Tbk. --S9---2 84 86 70 75 -9 10,027,800 745,302,200 603 56.391 75 T/J 147,800 74 B 55,000 208 ECII Electronic City Indonesia Tbk. --U9---2 1,005 1,000 910 1,000 -5 16,500 15,955,000 25 24.691 1,000 T/J 51,300 780 B 100 209 EKAD Ekadharma International Tbk. --U3---1 1,055 1,055 1,025 1,040 -15 109,400 112,721,000 101 2,640.130 1,040 T/J 198,800 1,030 B 600 210 ELSA Elnusa Tbk. --S2K--1 254 252 244 246 -8 18,910,800 4,676,809,400 1,026 61.500 248 J 168,100 246 T/B 1,869,600 211 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 550,850,700 0 B 0 212 EMDE Megapolitan Developments Tbk. --U6---2 200 202 202 202 2 20,000 4,040,000 3 80.800 202 T/J 99,000 170 B 9,000 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,200 5,475 4,910 5,475 275 56,300 286,721,000 19 760.417 5,475 T/J 5,000 4,950 B 200 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,304,300 65,215,000 22 4.169 50 T/J 12,561,400 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 1,900 1,850 1,850 0 17,600 33,415,000 10 1,294.349 1,900 J 13,000 1,805 B 500 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,860 1,860 1,730 1,740 -120 19,491,400 34,846,072,500 5,288 174.000 1,740 T/J 43,200 1,735 B 80,600 218 ERTX Eratex Djaja Tbk. --U4---2 131 140 130 137 6 21,000 2,897,500 7 58.146 136 J 1,300 111 B 1,500 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 158 154 155 0 337,900 52,524,100 32 95.092 155 T/J 112,400 154 B 194,400 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 230 228 220 220 -10 2,203,500 487,682,800 147 409.600 220 T/J 24,300 218 B 6,000 221 ESTI Ever Shine Tex Tbk. --U4---1 51 50 50 50 -1 48,900 2,445,000 7 20.080 50 T/J 84,100 0 B 0 222 ETWA Eterindo Wahanatama Tbk --U3---1 51 54 50 54 3 310,600 15,844,200 28 4.447 54 T/J 6,400 51 B 30,000 223 EXCL XL Axiata Tbk. --S7BXO1 2,600 2,560 2,510 2,520 -80 13,293,200 33,543,941,000 3,340 127.892 2,530 J 49,000 2,520 T/B 2,398,900 224 FAST Fast Food Indonesia Tbk. --U9---2 1,180 1,175 1,160 1,170 -10 311,200 363,142,500 439 3,680.055 1,195 J 300 1,155 B 5,000 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 0 0 7,125 0 0 0 0 1,632.826 7,125 J 800 6,600 B 500 226 FILM MD Pictures Tbk. --U9---1 208 216 199 199 -9 6,215,300 1,280,609,900 1,027 94.762 199 T/J 148,800 198 B 189,800 227 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---2 133 140 130 131 -2 4,795,100 642,068,500 888 26.200 131 T/J 31,800 130 B 725,300 229 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,790 J 100 0 B 0 230 FITT Hotel Fitra International Tbk. --U9---2 70 70 56 68 -2 12,800 866,400 14 66.667 68 T/J 15,000 64 B 5,400 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 530 J 400 362 B 1,100 232 FOOD Sentra Food Indonesia Tbk. --S5---2 90 92 86 89 -1 83,000 7,420,300 46 65.926 89 T/J 27,900 88 B 200 233 FORU Fortune Indonesia Tbk --U9---2 105 0 0 105 0 0 0 0 80.769 105 J 400 85 B 3,400 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 12,507,800 0 B 0 235 FPNI Lotte Chemical Titan Tbk. --U3---2 83 84 82 83 0 467,400 38,799,700 71 25.176 84 J 35,900 83 T/B 105,500 236 FREN Smartfren Telecom Tbk. --U7---1 113 114 108 109 -4 30,445,900 3,324,996,400 2,183 6.056 110 J 1,143,300 109 T/B 68,900 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 102 105 0 52,700 5,388,400 16 95.455 105 T/J 21,900 103 B 1,300 238 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 2,847,000 0 B 0 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 71 71 69 69 -2 276,400 19,243,900 65 43.125 71 J 67,100 69 T/B 15,700 240 GDYR Goodyear Indonesia Tbk. --U4---1 2,000 0 0 2,000 0 0 0 0 1,600.000 2,110 J 500 1,710 B 500 241 GEMA Gema Grahasarana Tbk. --U9---2 364 366 366 366 2 20,000 7,320,000 1 813.333 366 T/J 30,000 300 B 8,800 242 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 55,975 55,875 55,025 55,250 -725 749,500 41,412,362,500 1,763 2,156.098 55,375 J 1,600 55,250 T/B 138,500 244 GGRP Gunung Raja Paksi Tbk. --U3---2 422 456 384 440 18 23,700 10,153,000 37 52.381 450 J 500 400 B 1,200 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,355 1,355 1,355 1,355 0 2,200 2,981,000 3 115.812 1,340 J 700 1,265 B 200 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 318 312 300 302 -16 29,278,400 8,942,924,000 3,319 40.597 304 J 408,700 302 T/B 716,600 247 GJTL Gajah Tunggal Tbk. --S4---1 474 474 460 460 -14 966,500 449,826,200 270 90.309 460 T/J 136,100 458 B 74,700 248 GLOB Global Teleshop Tbk. --U9---2 330 350 320 320 -10 6,300 2,024,000 6 27.826 330 J 2,000 258 B 100 249 GLVA Galva Technologies Tbk. --U9---2 280 278 254 254 -26 332,600 86,243,800 39 112.389 260 J 1,000 252 B 17,000 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 95 95 89 89 -6 9,311,300 842,184,900 610 22.250 89 T/J 155,200 88 B 598,300 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,900 18,900 18,900 0 200 3,780,000 2 3,286.957 18,900 T/J 100 15,125 B 200 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 220 220 0 3,800 836,000 3 130.178 226 J 900 220 T/B 104,700 253 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 1,330 1,310 1,325 0 286,000 379,698,500 101 103.113 1,325 T/J 7,300 1,305 B 1,200 255 GPRA Perdana Gapuraprima Tbk. --U6---1 52 54 52 52 0 1,934,500 101,057,000 41 22.431 53 J 286,300 52 T/B 236,100 256 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 257 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 117 J 1,000 82 B 100 258 GTBO Garda Tujuh Buana Tbk --U2---2 110 110 110 110 0 600 66,000 2 95.652 110 T/J 10,300 106 B 5,000 259 GWSA Greenwood Sejahtera Tbk. --U6---1 137 140 136 136 -1 45,500 6,269,900 16 54.400 140 J 7,400 136 T/B 101,600 260 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 300 15,000 1 26.579 50 T/J 5,067,900 0 B 0 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 3,000 150,000 1 131.579 50 T/J 9,288,100 0 B 0 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 0 0 149 0 0 0 0 83.823 155 J 77,100 149 B 100,000 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 585 600 540 565 -20 900 501,000 6 107.619 570 J 1,300 550 B 100 264 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 3,300 3,360 3,290 3,300 0 50,100 165,406,000 66 89.189 3,300 T/J 734,100 3,280 B 1,500 266 HELI Jaya Trishindo Tbk. --U7---2 170 0 0 170 0 0 0 0 154.545 180 J 200 165 B 10,000 267 HERO Hero Supermarket Tbk. --U9---1 950 900 890 890 -60 881,200 784,274,500 15 1,857.727 935 J 100 890 T/B 420,000 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,190 3,100 3,100 -80 242,400 763,491,000 129 948.999 3,140 J 17,200 3,100 T/B 25,000 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 570 570 570 0 1,100 627,000 1 876.923 570 T/J 2,400 450 B 100 270 HKMU HK Metals Utama Tbk. --U9---1 143 143 131 143 0 1,741,900 242,378,300 101 62.174 143 T/J 4,758,700 140 B 47,700 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,920 1,940 1,900 1,905 -15 41,923,600 80,219,352,000 3,970 9,509.784 1,910 J 91,200 1,905 T/B 6,338,800 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 1,000 1,000 950 950 -50 18,735,200 18,055,437,000 1,120 306.452 950 T/J 116,900 945 B 289,400 273 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---1 107 108 96 103 -4 85,900 8,689,400 29 55.676 103 T/J 200 95 B 1,000 275 HRME Menteng Heritage Realty Tbk. --U9---2 945 960 935 935 -10 69,353,200 65,620,579,500 357 890.476 935 T/J 21,000 930 B 29,600 276 HRTA Hartadinata Abadi Tbk. --S5---1 254 256 250 256 2 356,500 90,753,400 147 85.333 258 J 300,000 256 T/B 335,500 277 HRUM Harum Energy Tbk. --M2K--1 1,215 1,230 1,210 1,215 0 337,000 410,416,000 95 23.365 1,215 T/J 600 1,210 B 125,400 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 34,719,500 0 B 0 279 IBFN Intan Baruprana Finance Tbk. --U8---2 362 400 330 400 38 502,200 200,748,200 43 28.278 400 T/J 45,700 332 B 200 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 5,100 5,100 5,100 -125 500 2,550,000 1 548.505 5,225 J 500 5,100 T/B 1,500 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 11,125 10,750 11,025 75 2,871,700 31,512,005,000 1,912 408.712 11,025 T/J 623,200 10,975 B 200 282 ICON Island Concepts Indonesia Tbk. --U9---2 74 73 62 65 -9 158,500 10,212,000 60 124.770 67 J 7,900 65 T/B 2,500 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 312 B 200 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 165 168 161 163 -2 214,800 35,046,000 52 155.238 163 T/J 81,600 161 B 60,000 285 IFSH Ifishdeco Tbk. --U2---2 480 490 480 480 0 120,200 58,656,800 19 109.091 490 J 133,800 480 T/B 200 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 298 300 284 300 2 28,200 8,423,200 16 196.078 298 J 1,000 286 B 1,900 287 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 21,100 1,055,000 3 14.286 50 T/J 11,760,400 0 B 0 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 200 216 199 208 8 464,700 97,733,700 107 173.333 208 T/J 2,500 206 B 200 290 IKBI Sumi Indo Kabel Tbk. --U4---2 278 260 250 254 -24 10,200 2,638,200 7 23.035 278 J 4,600 254 T/B 600 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 840 835 770 780 -60 1,173,800 941,349,000 378 104.715 785 J 1,500 780 T/B 10,000 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 242 238 242 -4 47,600 11,391,400 13 48.400 242 T/J 20,500 236 B 100 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 1,080 1,085 0 398,900 432,129,500 45 285.526 1,090 J 86,500 1,080 B 2,800 294 INAF Indofarma (Persero) Tbk. --U5---1 675 675 645 645 -30 1,248,500 813,441,500 480 258.000 650 J 74,600 645 T/B 71,100 295 INAI Indal Aluminium Industry Tbk. --U3---2 410 468 360 418 8 11,700 4,759,600 12 152.610 416 J 1,500 388 B 100 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,500,700 0 B 0 297 INCI Intanwijaya Internasional Tbk --U3---1 396 404 384 398 2 8,800 3,384,000 4 43.046 384 J 91,300 382 B 200 298 INCO Vale Indonesia Tbk. --S2XXO1 3,060 3,050 2,990 3,010 -50 5,082,600 15,301,805,000 1,484 1,228.571 3,020 J 36,900 3,010 T/B 167,200 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,200 7,225 7,000 7,200 0 6,967,200 49,945,922,500 2,936 1,232.476 7,200 T/J 2,100 7,175 B 2,100 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 106 114 100 102 -4 1,352,000 143,433,100 332 92.727 103 J 53,000 102 T/B 55,200 301 INDR Indo-Rama Synthetics Tbk. --U4---1 2,220 2,220 2,200 2,200 -20 500 1,104,000 2 296.300 2,210 J 4,500 2,180 B 500 302 INDS Indospring Tbk. --M4---1 1,915 1,925 1,900 1,900 -15 25,900 49,212,500 7 178.125 1,930 J 100 1,900 T/B 46,500 303 INDX Tanah Laut Tbk --U9---2 50 51 50 50 0 1,200 60,100 2 4.000 51 J 50,100 50 T/B 108,200 304 INDY Indika Energy Tbk. --S2K--1 915 915 860 860 -55 4,296,400 3,765,749,000 1,203 29.153 860 T/J 128,600 855 B 107,600 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,375 6,250 6,050 6,100 -275 5,019,700 30,718,432,500 2,807 314.324 6,100 T/J 130,700 6,075 B 62,400 306 INOV Inocycle Technology Group Tbk. --M3---2 310 308 306 308 -2 21,400 6,553,800 13 123.200 308 T/J 58,100 306 B 28,000 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 237,900 11,895,100 12 0.286 50 T/J 330,700 0 B 0 308 INPP Indonesian Paradise Property Tbk. --U9---2 815 815 815 815 0 3,500 2,852,500 1 776.190 820 J 4,200 800 B 5,000 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,890 3,900 3,870 3,880 -10 547,700 2,125,008,000 153 1,405.797 3,880 T/J 3,100 3,850 B 300 310 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 620 J 700 472 B 1,100 311 INTA Intraco Penta Tbk. --U9---2 460 468 468 468 8 500,000 234,000,000 9 329.900 468 T/J 8,100 436 B 100 312 INTD Inter Delta Tbk --U9---2 268 0 0 268 0 0 0 0 82.536 260 J 200 0 B 0 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,575 16,600 15,825 15,900 -675 1,768,400 28,223,002,500 3,592 636.000 15,925 J 29,300 15,900 T/B 4,700 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 545 550 530 540 -5 280,600 152,048,000 97 32.927 540 T/J 21,600 535 B 5,200 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 166 169 163 163 -3 200 33,200 2 42.895 168 J 7,500 163 T/B 1,000 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 70 75 70 70 0 350,200 24,928,400 33 33.333 70 T/J 36,300 69 B 102,900 317 IPTV MNC Vision Networks Tbk. --U9---1 382 384 376 380 -2 8,852,200 3,370,713,000 6,149 158.333 380 T/J 484,800 378 B 200,000 318 IRRA Itama Ranoraya Tbk. --U9---2 730 730 700 705 -25 7,336,700 5,217,792,000 305 188.503 710 J 306,000 705 T/B 1,000 319 ISAT Indosat Tbk. --S7K--1 2,200 2,280 2,160 2,170 -30 3,504,400 7,734,552,000 1,460 155.000 2,170 T/J 28,600 2,160 B 229,900 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 175 175 168 168 -7 3,949,800 673,805,800 316 56.949 168 T/J 605,200 167 B 441,000 321 ITIC Indonesian Tobacco Tbk. --U5---2 2,110 2,170 1,930 1,980 -130 11,784,600 24,016,299,000 3,577 900.000 1,980 T/J 106,800 1,935 B 3,200 322 ITMA Sumber Energi Andalan Tbk. --U9---2 330 350 250 260 -70 816,000 215,374,800 225 74.820 260 T/J 41,100 258 B 20,300 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,575 10,675 10,300 10,650 75 1,927,500 20,339,262,500 3,088 76.071 10,650 T/J 90,800 10,600 B 4,000 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,465 1,465 1,455 1,460 -5 3,826,200 5,594,788,000 22 593.496 1,465 J 2,000 1,455 B 100 325 JAWA Jaya Agra Wattie Tbk. --U1---1 89 89 89 89 0 1,000 89,000 1 17.800 89 T/J 12,800 86 B 1,200 326 JAYA Armada Berjaya Trans Tbk. --U7---2 78 79 76 77 -1 5,800 446,700 8 26.736 78 J 80,300 77 T/B 4,700 327 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,675 J 1,900 4,600 B 100 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,655,000 0 B 0 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 550 J 5,000 520 B 10,000 330 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 494 J 3,700 358 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---2 550 630 510 600 50 800 461,000 7 428.571 610 J 200 540 B 100 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,555 1,555 1,480 1,525 -30 13,597,400 20,707,901,000 2,149 416.894 1,530 J 569,700 1,525 T/B 59,300 334 JRPT Jaya Real Property Tbk. --S6K--1 488 488 476 482 -6 8,492,300 4,118,134,600 577 463.462 482 T/J 325,600 480 B 200,700 335 JSKY Sky Energy Indonesia Tbk. --U4---1 114 136 111 130 16 82,228,300 10,638,969,200 7,204 65.000 130 T/J 48,800 129 B 477,200 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 4,990 4,900 4,960 -40 4,171,100 20,671,190,000 1,326 292.487 4,970 J 30,300 4,960 T/B 3,442,500 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,090 J 200 805 B 100 338 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 990 985 985 0 299,700 295,205,000 12 2,188.889 990 J 92,600 980 B 141,800 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 795 795 750 750 -45 3,440,600 2,615,504,000 1,194 750.000 760 J 12,500 750 T/B 126,800 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 47,100 2,355,000 4 8.464 50 T/J 100,200 0 B 0 341 KAYU Darmi Bersaudara Tbk. --U9---2 64 66 61 61 -3 2,888,400 180,153,600 289 40.667 62 J 20,200 61 T/B 84,700 342 KBLI KMI Wire & Cable Tbk. --S4K--1 456 464 440 446 -10 2,202,000 985,109,000 253 54.193 446 T/J 65,200 444 B 2,400 343 KBLM Kabelindo Murni Tbk. --U4---2 256 270 232 250 -6 59,400 14,476,000 19 8.333 268 J 52,100 250 T/B 1,700 344 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 350 J 5,000 0 B 0 345 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 1,000 1,000 950 1,000 0 34,500 32,860,500 14 250.000 995 J 100 950 B 25,300 347 KEEN Kencana Energi Lestari Tbk. --S7---1 398 398 382 396 -2 2,701,300 1,065,909,800 57 100.000 396 T/J 9,000 390 B 50,100 348 KEJU Mulia Boga Raya Tbk. --U5---2 835 865 840 860 25 198,800 170,447,500 58 114.667 860 T/J 3,300 850 B 26,800 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 200 10,000 2 1.818 50 T/J 214,100 0 B 0 350 KICI Kedaung Indah Can Tbk --U5---1 180 240 181 181 1 11,000 2,601,100 12 38.428 228 J 100 184 B 2,800 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 288 288 276 278 -10 896,400 252,401,400 317 9.645 278 T/J 236,300 276 B 65,900 352 KINO Kino Indonesia Tbk. --M5---1 3,070 3,060 3,010 3,010 -60 171,300 520,896,000 70 79.211 3,010 T/J 5,000 3,000 B 58,100 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 256 0 0 256 0 0 0 0 85.333 256 J 100 204 B 300 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 1,990 2,000 0 60,800 121,235,000 64 990.099 2,000 T/J 1,000 1,820 B 100 355 KKGI Resource Alam Indonesia Tbk. --U2---1 208 204 202 202 -6 983,800 198,747,600 8 708.772 216 J 100,000 202 T/B 251,600 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,365 1,390 1,340 1,355 -10 21,385,300 29,090,008,500 3,823 13,215.644 1,360 J 359,300 1,355 T/B 400 357 KMTR Kirana Megatara Tbk. --U3---2 266 270 260 260 -6 25,400 6,718,400 12 56.769 270 J 800,000 252 B 100 358 KOBX Kobexindo Tractors Tbk. --U9---1 110 117 108 111 1 16,900 1,864,200 28 27.750 111 T/J 6,000 110 B 3,700 359 KOIN Kokoh Inti Arebama Tbk --U9---2 130 140 110 140 10 1,600 179,000 11 94.706 140 T/J 5,600 112 B 100 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 710 J 6,500 600 B 2,500 361 KOPI Mitra Energi Persada Tbk. --U7---2 610 610 610 610 0 7,000 4,270,000 1 154.430 610 T/J 9,800 605 B 8,400 362 KOTA DMS Propertindo Tbk. --U6---1 690 750 680 720 30 11,155,400 7,725,740,000 353 360.000 720 T/J 196,800 715 B 50,000 363 KPAL Steadfast Marine Tbk. --U4---1 149 155 140 140 -9 153,600 21,877,300 77 121.739 142 J 27,100 140 T/B 1,400 364 KPAS Cottonindo Ariesta Tbk. --U5---2 51 52 50 50 -1 4,110,700 205,895,400 116 29.762 51 J 300,200 50 T/B 2,361,500 365 KPIG MNC Land Tbk. --S9---2 124 125 123 124 0 103,300 12,818,200 44 266.822 124 T/J 205,900 123 B 100,700 366 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---1 264 264 252 252 -12 3,809,200 976,888,600 471 31.329 256 J 1,000 252 T/B 900,400 368 KREN Kresna Graha Investama Tbk. --U9---1 464 468 458 458 -6 31,445,800 14,589,482,600 461 4,764.877 460 J 269,200 458 T/B 200 369 LAND Trimitra Propertindo Tbk. --U6---2 885 895 750 750 -135 116,000 92,811,000 92 192.308 750 T/J 21,600 745 B 1,000 370 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,402,300 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---2 340 336 334 336 -4 14,500 4,867,000 10 161.538 336 T/J 43,000 334 B 1,000 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 20,940,600 0 B 0 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,800 5,850 0 1,300 7,600,000 4 96.694 6,125 J 40,000 5,850 T/B 499,000 375 LINK Link Net Tbk. --S9---1 3,550 3,550 3,500 3,530 -20 546,700 1,930,500,000 395 220.625 3,530 T/J 810,000 3,500 B 1,700 376 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 478 J 200 372 B 1,000 377 LMAS Limas Indonesia Makmur Tbk --U9---2 90 105 77 94 4 20,516,700 1,971,129,100 2,559 29.543 95 J 200 94 T/B 16,300 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 89 90 88 90 1 12,000 1,069,700 3 13.133 90 T/J 125,400 79 B 2,100 379 LMSH Lionmesh Prima Tbk. --U3---2 242 0 0 242 0 0 0 0 33.611 0 J 0 244 B 1,000 380 LPCK Lippo Cikarang Tbk --U6---1 810 805 785 790 -20 985,700 779,546,000 253 89.070 800 J 30,100 790 T/B 30,400 381 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---2 214 214 210 210 -4 11,600 2,449,600 2 95.789 242 J 100 210 T/B 39,500 383 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 228 232 0 54,141,800 12,541,425,800 1,169 74.917 232 T/J 2,578,900 230 B 461,500 384 LPLI Star Pacific Tbk --U9---2 58 60 60 60 2 10,000 600,000 2 1.851 59 J 100 55 B 700 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,470 3,450 3,200 3,300 -170 3,967,700 13,170,037,000 1,987 74.777 3,300 T/J 270,900 3,290 B 100 386 LPPS Lippo Securities Tbk. --U8---2 77 76 73 75 -2 16,200 1,214,900 6 5.094 75 T/J 14,100 73 B 300 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 145 0 0 145 0 0 0 0 16.111 169 J 2,600 150 B 10,000 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,115 1,060 1,060 -60 8,385,800 9,045,071,500 1,733 273.548 1,065 J 17,000 1,060 T/B 365,500 389 LTLS Lautan Luas Tbk. --U9---1 590 600 560 570 -20 304,600 173,485,500 33 201.493 575 J 53,000 570 T/B 1,900 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 436 442 414 436 0 6,008,600 2,587,745,200 1,250 152.448 438 J 73,000 436 T/B 52,200 391 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 58,632,200 0 B 0 393 MAIN Malindo Feedmill Tbk. --S3K--1 840 835 810 815 -25 3,019,500 2,474,452,000 470 463.068 815 T/J 166,900 810 B 117,000 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,900 145,000 4 6.835 50 T/J 410,211,500 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 3,980 3,700 3,940 -60 1,039,200 4,135,758,000 15 187.619 3,900 J 400 3,700 B 100 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,545 1,545 1,545 -5 1,000 1,545,000 2 91.964 1,720 J 2,000 1,545 T/B 400 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 835 835 800 810 -25 19,472,600 15,797,663,000 1,684 1,299.848 815 J 43,100 810 T/B 83,000 399 MARI Mahaka Radio Integra Tbk. --U9---2 168 168 168 168 0 500 84,000 1 224.000 166 J 5,500 144 B 10,000 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 482 476 480 2 1,540,500 739,030,000 149 960.000 482 J 44,400 476 B 19,500 401 MASA Multistrada Arah Sarana Tbk. --U4---1 496 496 442 496 0 1,700 786,000 7 352.673 476 J 10,000 422 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 1,910 1,950 1,885 1,890 -20 5,900 11,164,000 21 145.385 1,890 T/J 5,200 1,880 B 1,600 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 426 428 416 416 -10 405,200 170,212,800 142 26.000 418 J 18,000 416 T/B 900 405 MBTO Martina Berto Tbk. --U5---1 84 79 70 79 -5 6,800 530,800 11 10.676 79 T/J 21,100 76 B 1,000 406 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,850 1,730 1,850 95 142,900 254,510,500 172 133.574 1,850 T/J 26,400 1,800 B 5,000 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 103 103 93 100 -3 1,801,600 181,397,600 66 89.693 102 J 27,400 100 T/B 1,314,700 408 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,659,100 0 B 0 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,340 1,385 1,335 1,360 20 141,513,600 192,819,385,000 8,029 354.636 1,360 T/J 5,472,800 1,355 B 5,998,800 410 MDKI Emdeki Utama Tbk. --U3---2 176 182 166 182 6 300 53,000 3 42.591 180 J 2,200 166 B 20,800 411 MDLN Modernland Realty Tbk. --S6---1 181 186 178 182 1 517,700 93,688,700 58 54.013 182 T/J 63,400 179 B 900 412 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 48,129,000 0 B 0 413 MEDC Medco Energi Internasional Tbk. --S2K--1 690 690 665 680 -10 59,448,700 40,493,328,500 2,418 1,197.668 680 T/J 580,200 675 B 2,795,300 414 MEGA Bank Mega Tbk. --U8---1 5,300 5,300 5,300 5,300 0 1,200 6,360,000 3 3,863.312 5,400 J 300 5,150 B 700 415 MERK Merck Tbk. --U5---2 2,200 2,280 2,200 2,280 80 4,000 8,837,000 12 6,011.549 2,250 J 400 2,070 B 300 416 META Nusantara Infrastructure Tbk. --U7---1 147 151 145 145 -2 280,100 40,838,900 81 43.929 145 T/J 191,100 144 B 44,300 417 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,280 1,250 1,255 -25 213,300 267,022,000 17 1,287.179 1,255 T/J 200,000 1,225 B 1,100 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 390 400 390 396 6 9,900 3,951,400 11 198.000 420 J 200 394 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--1 820 815 805 815 -5 1,198,500 972,386,000 194 362.222 815 T/J 189,000 805 B 20,000 421 MICE Multi Indocitra Tbk. --U9---2 354 352 340 352 -2 25,900 9,096,000 16 71.837 358 J 3,100 354 B 65,300 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,300 1,250 1,250 -50 50,100 62,630,000 2 454.545 1,295 J 2,400 1,250 T/B 350,000 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,580 2,580 2,520 2,520 -60 2,526,100 6,405,666,000 1,226 148.368 2,560 J 13,900 2,520 T/B 48,600 424 MINA Sanurhasta Mitra Tbk. --U9---2 90 107 68 90 0 17,310,900 1,491,669,100 2,867 428.571 90 T/J 118,100 89 B 152,500 425 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,084,200 0 B 0 426 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 427 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 449,300 22,465,000 400 125.000 50 T/J 10,021,300 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 13,025 B 500 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,150 15,175 14,800 15,000 -150 26,100 389,517,500 10 95,541.401 15,000 T/J 7,400 14,125 B 200 430 MLIA Mulia Industrindo Tbk --U3---2 605 610 575 595 -10 7,457,500 4,366,405,000 354 99.374 595 T/J 89,300 585 B 45,000 431 MLPL Multipolar Tbk. --S9---1 68 69 63 63 -5 2,212,300 142,533,000 180 7.226 65 J 194,300 63 T/B 182,900 432 MLPT Multipolar Technology Tbk. --U9---1 380 390 376 390 10 30,900 12,019,800 17 81.250 390 T/J 167,100 360 B 10,000 433 MMLP Mega Manunggal Property Tbk. --S6---2 174 173 166 166 -8 129,500 21,526,700 39 28.376 169 J 100 165 B 199,100 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,440 1,430 1,335 1,355 -85 34,517,700 47,265,365,000 7,134 150.556 1,355 T/J 684,500 1,350 B 313,800 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,020 1,000 1,000 1,000 -20 33,600 33,600,000 6 172.414 1,010 J 2,000 1,000 T/B 100 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 645 645 625 630 -15 872,100 550,021,000 238 42.000 635 J 59,600 630 T/B 324,900 437 MPOW Megapower Makmur Tbk. --U7---2 68 73 62 63 -5 547,200 37,829,600 173 31.500 64 J 800 62 B 14,300 438 MPPA Matahari Putra Prima Tbk. --U9---1 115 115 110 111 -4 605,000 67,218,300 96 46.668 112 J 130,100 111 T/B 87,200 439 MPRO Maha Properti Indonesia Tbk. --U6---2 990 0 0 990 0 0 0 0 900.000 1,150 J 1,000 775 B 500 440 MRAT Mustika Ratu Tbk. --U5---1 133 143 131 135 2 2,000 270,600 14 20.769 143 J 500 138 B 200 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 5,475 5,475 5,475 475 100 547,500 1 496.606 5,000 J 400 4,520 B 100 442 MSIN MNC Studios International Tbk. --M9---2 392 398 378 390 -2 2,553,800 1,011,769,600 80 78.000 390 T/J 2,300 388 B 10,000 443 MSKY MNC Sky Vision Tbk. --U9---1 1,265 1,295 1,295 1,295 30 100 129,500 1 85.197 1,270 J 5,000 1,265 B 300 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,745 1,745 1,720 1,720 -25 684,400 1,185,082,500 283 3,096.421 1,720 T/J 5,800 1,715 B 36,600 445 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 138,971,900 0 B 0 446 MTLA Metropolitan Land Tbk. --U6---1 498 488 454 454 -44 78,400 35,637,400 25 190.876 482 J 300 454 T/B 34,800 447 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---2 151 151 151 151 0 1,000 151,000 1 38.693 194 J 1,600 151 T/B 100 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 60 64 50 58 -2 118,200 6,434,500 46 58.000 59 J 37,800 58 T/B 46,600 451 MYOH Samindo Resources Tbk. --U2---1 1,175 1,200 1,145 1,200 25 35,600 42,702,000 15 142.929 1,200 T/J 503,300 1,135 B 10,000 452 MYOR Mayora Indah Tbk. --M5KB-1 1,955 1,955 1,885 1,905 -50 3,090,000 5,882,447,000 1,091 9,529.765 1,905 T/J 51,200 1,900 B 2,900 453 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 53 50 50 50 -3 100 5,000 1 7.516 52 J 5,000 51 B 42,700 456 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 1,125 1,125 1,085 1,100 -25 28,963,300 32,420,653,000 379 1,067.961 1,100 T/J 1,007,400 1,090 B 100 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 131 140 110 110 -21 500 61,000 5 65.476 150 J 800 129 B 400 459 NFCX NFC Indonesia Tbk. --S9---2 2,830 2,820 2,760 2,820 -10 1,000 2,782,000 9 152.432 2,810 J 4,900 2,760 B 300 460 NICK Charnic Capital Tbk. --U9---2 306 306 292 306 0 200 59,800 2 153.000 302 J 700 278 B 10,000 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 476 476 428 432 -44 3,639,400 1,622,271,200 1,076 132.923 434 J 15,500 432 T/B 122,500 462 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---2 147 145 140 145 -2 130,000 18,700,000 4 138.095 145 T/J 100,600 142 B 6,600 464 NISP Bank OCBC NISP Tbk. --U8---1 855 870 845 845 -10 37,200 32,277,500 13 1,023.945 860 J 2,900 845 T/B 8,800 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 880 B 1,800 466 NRCA Nusa Raya Cipta Tbk. --U6---1 334 340 332 332 -2 232,100 77,229,000 50 39.059 340 J 1,000 332 T/B 34,400 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 74,122,300 0 B 0 468 NZIA Nusantara Almazia Tbk. --U6---1 454 0 0 454 0 0 0 0 206.364 450 J 1,700 352 B 200 469 OASA Protech Mitra Perkasa Tbk. --U7---2 380 372 372 372 -8 2,000,000 744,000,000 4 195.789 380 J 6,000 370 B 54,900 470 OCAP Onix Capital Tbk. --U9---2 93 118 113 118 25 800 91,400 5 59.000 118 T/J 300 103 B 100 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 110 112 95 95 -15 358,100 35,114,100 29 237.684 99 J 77,900 95 T/B 47,400 472 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 77 80 74 76 -1 970,200 74,550,900 104 56.296 77 J 4,500 76 T/B 45,800 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 10,000 500,000 1 98.922 50 T/J 5,880,600 0 B 0 475 PALM Provident Agro Tbk. --U1---2 182 195 190 190 8 10,400 1,984,200 11 51.931 194 J 400 190 T/B 1,900 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 159 159 149 149 -10 14,357,000 2,196,355,300 796 149.000 150 J 385,700 149 T/B 5,129,100 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 82 99 82 95 13 231,200 21,373,000 140 87.963 97 J 1,200 95 T/B 24,900 478 PANR Panorama Sentrawisata Tbk. --U9---1 236 236 224 224 -12 786,600 182,042,000 160 134.397 224 T/J 22,000 222 B 11,500 479 PANS Panin Sekuritas Tbk. --U8---1 1,160 1,200 1,150 1,155 -5 103,000 119,154,500 38 840.000 1,155 T/J 59,800 1,145 B 300 480 PBID Panca Budi Idaman Tbk. --U3---1 935 990 895 900 -35 722,400 658,329,500 62 105.882 900 T/J 209,500 895 B 40,500 481 PBRX Pan Brothers Tbk. --S4---1 368 380 344 380 12 570,700 208,651,400 72 672.566 396 J 13,500 380 T/B 520,800 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 0 0 755 0 0 0 0 62.917 750 J 1,000 590 B 1,000 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 270 282 240 282 12 600 157,800 5 188.000 280 J 1,200 240 B 8,900 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 725 0 0 725 0 0 0 0 362.500 830 J 800 550 B 1,100 485 PEGE Panca Global Kapital Tbk. --U9---2 149 0 0 149 0 0 0 0 321.912 149 J 100 142 B 100 486 PEHA Phapros Tbk. --U5---2 945 945 935 945 0 13,600 12,811,000 15 78.881 945 T/J 7,400 930 B 2,400 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,525 1,510 1,480 1,480 -45 51,143,600 76,106,237,500 5,601 493.333 1,480 T/J 42,300 1,475 B 1,347,100 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 85 86 77 86 1 235,700 18,591,600 52 107.500 85 J 156,400 81 B 5,000 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 290 0 0 290 0 0 0 0 386.667 340 J 100 290 B 1,400 490 PICO Pelangi Indah Canindo Tbk --U3---2 775 775 725 760 -15 644,600 479,725,500 49 116.923 760 T/J 100 730 B 1,000 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 845 850 840 840 -5 12,700 10,724,000 5 163.902 845 J 89,900 840 T/B 8,600 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 356,400 17,820,000 273 12.500 50 T/J 753,200 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 3,150 3,150 -50 400 1,268,000 4 1,307.108 3,150 T/J 900 3,100 B 100 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 130 125 125 -1 3,035,000 379,460,100 114 100.000 127 J 100 125 T/B 545,500 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,210 1,200 1,175 1,175 -35 3,210,100 3,812,673,500 302 1,956.377 1,180 J 202,300 1,175 T/B 4,400 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,500 275,000 6 50.000 50 T/J 8,702,600 0 B 0 498 PNIN Paninvest Tbk. --U8---1 1,000 1,000 985 990 -10 251,100 248,971,500 34 1,052.744 990 T/J 61,800 985 B 27,200 499 PNLF Panin Financial Tbk. --S8K--1 276 276 266 268 -8 20,560,300 5,531,265,800 774 289.667 268 T/J 902,300 266 B 1,690,200 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 370 J 100 272 B 200 501 POLA Pool Advista Finance Tbk. --U8---2 52 53 50 52 0 148,100 7,562,100 39 38.519 52 T/J 19,000 51 B 100 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,130 1,205 1,130 1,185 55 300 352,000 3 72.477 1,155 J 200 1,065 B 200 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,600 11,625 11,600 11,600 0 365,600 4,242,465,000 1,096 1,886.179 11,625 J 10,000 11,575 B 11,600 504 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,150 J 400 0 B 0 505 POLY Asia Pacific Fibers Tbk --U4---2 50 51 50 50 0 589,500 29,525,100 17 0.429 51 J 788,200 50 T/B 1,058,700 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 38,800 1,940,000 126 31.736 50 T/J 4,852,600 0 B 0 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 670 J 700 510 B 100 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 6,700 335,000 4 33.333 50 T/J 14,525,300 0 B 0 509 POWR Cikarang Listrindo Tbk. --M7---2 800 800 770 785 -15 1,931,800 1,507,723,000 247 52.333 785 T/J 330,100 770 B 1,700 510 PPRE PP Presisi Tbk. --U7---1 197 197 190 192 -5 8,257,900 1,595,193,300 2,174 44.651 192 T/J 78,200 191 B 93,900 511 PPRO PP Properti Tbk. --U6K--1 51 52 50 51 0 107,154,700 5,424,442,200 1,233 110.270 51 T/J 23,668,700 50 B 101,220,400 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 165 194 139 174 9 24,500 4,247,500 32 97.956 174 T/J 11,500 142 B 100 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,690 3,400 3,690 0 1,400 5,040,000 10 56.769 3,690 T/J 600 3,430 B 100 514 PRIM Royal Prima Tbk. --U9---2 330 366 300 314 -16 25,800 8,179,400 28 62.800 310 J 1,500 304 B 800 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 262 280 264 276 14 127,345,900 34,843,903,000 4,521 895.435 278 J 1,340,700 276 T/B 3,084,000 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 179 178 178 -2 200 35,700 2 17.800 178 T/J 3,000 150 B 3,000 517 PSGO Palma Serasih Tbk. --U1---2 135 134 125 125 -10 27,300 3,430,100 18 119.048 134 J 1,600 125 T/B 21,300 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,522,500 0 B 0 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 169 173 161 170 1 180,500 30,913,200 22 125.926 172 J 50,500 170 T/B 3,800 520 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,400 2,320 2,350 -60 17,784,200 41,801,567,000 4,422 2,043.478 2,350 T/J 285,000 2,340 B 35,500 521 PTIS Indo Straits Tbk. --U7---1 95 0 0 95 0 0 0 0 10.000 101 J 300 87 B 100 522 PTPP PP (Persero) Tbk. --S6XXO1 1,410 1,395 1,330 1,335 -75 23,868,300 32,191,024,000 3,043 250.940 1,335 T/J 529,100 1,330 B 1,507,500 523 PTPW Pratama Widya Tbk. --U7---2 875 875 870 875 0 16,100 14,074,500 20 134.615 880 J 600 875 T/B 11,500 524 PTRO Petrosea Tbk. --S2---1 1,500 1,510 1,460 1,475 -25 261,300 385,481,500 177 1,180.000 1,480 J 2,000 1,470 B 3,500 525 PTSN Sat Nusapersada Tbk --M4---1 230 280 238 242 12 3,020,800 790,810,600 1,057 125.173 244 J 10,700 242 T/B 67,200 526 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 527 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 336 J 400 284 B 5,000 528 PURA Putra Rajawali Kencana Tbk. --U7---2 206 206 170 180 -26 8,108,600 1,547,711,100 2,038 171.429 180 T/J 321,600 179 B 3,000 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 127 152 123 142 15 41,388,500 5,901,463,900 4,214 47.333 143 J 83,700 142 T/B 281,200 530 PWON Pakuwon Jati Tbk. --S6B3O1 575 570 540 540 -35 46,693,500 25,790,299,000 3,261 2,081.807 545 J 28,300 540 T/B 848,700 531 PYFA Pyridam Farma Tbk --U5---2 185 182 182 182 -3 900 163,800 2 178.361 182 T/J 10,800 153 B 100 532 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,015 995 1,005 -5 298,100 300,485,000 568 91.364 1,005 T/J 98,300 995 B 90,100 533 RAJA Rukun Raharja Tbk. --S7---1 123 123 117 119 -4 1,393,800 166,754,500 263 408.766 119 T/J 192,900 118 B 193,200 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 985 985 960 965 -20 3,750,600 3,640,828,000 764 603.125 965 T/J 44,300 960 B 101,100 535 RANC Supra Boga Lestari Tbk. --U9---1 290 290 290 290 0 200 58,000 1 58.000 292 J 100 290 T/B 100 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 51 53 50 50 -1 1,253,200 63,497,900 88 15.994 51 J 200,000 50 T/B 888,600 537 RDTX Roda Vivatex Tbk --U6---1 5,100 5,175 5,175 5,175 75 2,200 11,385,000 1 272.628 5,500 J 600 5,075 B 10,500 538 REAL Repower Asia Indonesia Tbk. --U6---2 106 108 95 103 -3 17,613,300 1,850,053,300 1,828 103.000 103 T/J 467,200 102 B 190,400 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 113 0 0 113 0 0 0 0 52.154 152 J 100 123 B 100 540 RICY Ricky Putra Globalindo Tbk --U4---1 141 0 0 141 0 0 0 0 22.394 140 J 100 131 B 200 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 284 290 272 282 -2 36,300 10,301,400 18 115.550 282 T/J 800 274 B 15,000 542 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---2 470 470 462 470 0 626,900 294,237,400 52 288.344 470 T/J 57,000 462 B 1,100 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 308 306 282 284 -24 1,600 457,000 7 2,222.222 302 J 2,000 282 B 24,300 545 RODA Pikko Land Development Tbk. --U6---2 64 70 64 68 4 3,169,700 213,808,000 374 108.574 68 T/J 58,900 67 B 3,400 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,310 1,285 1,300 0 708,500 918,497,000 98 509.804 1,300 T/J 100 1,280 B 10,000 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 224 214 214 -6 600 132,000 4 85.600 222 J 49,900 214 T/B 400 548 SAFE Steady Safe Tbk --U7---2 198 210 191 204 6 201,900 40,100,000 64 20.538 204 T/J 900 192 B 5,000 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 198 200 182 199 1 197,600 39,259,100 17 248.750 199 T/J 100 194 B 1,000 550 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 0 J 0 0 B 0 551 SATU Kota Satu Properti Tbk. --U6---2 54 55 53 53 -1 3,800 202,000 11 45.299 53 T/J 3,900 52 B 7,000 552 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 9,100 9,075 9,075 9,075 -25 1,500 13,612,500 2 5,854.839 9,075 T/J 1,000 9,000 B 200 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,250 1,230 1,185 1,205 -45 30,997,300 37,227,534,500 2,860 545.118 1,205 T/J 584,900 1,200 B 14,800 555 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 50,000 2,500,000 1 27.536 50 T/J 4,464,400 0 B 0 557 SDPC Millennium Pharmacon International Tbk. --U9---1 98 100 92 99 1 117,400 11,387,700 42 66.084 99 T/J 94,200 94 B 1,100 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 775 775 775 775 0 20,000 15,500,000 2 866.842 800 J 25,500 775 T/B 11,500 559 SFAN Surya Fajar Capital Tbk. --U9---2 885 880 875 880 -5 13,000 11,425,000 7 468.085 880 T/J 1,000 875 B 7,400 560 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,400 2,300 2,400 60 122,600 292,385,000 54 102.564 2,400 T/J 6,000 2,310 B 100 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 4,620 4,620 4,620 920 261,800 1,209,516,000 9 214.695 4,620 T/J 50,100 2,950 B 300 562 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 750 715 750 5 595,600 442,562,000 125 535.714 745 J 1,000 740 B 200 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,275 1,275 1,240 1,265 -10 5,246,200 6,610,443,000 1,716 218.103 1,265 T/J 62,100 1,260 B 13,400 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,825 6,850 6,750 6,825 0 123,700 844,450,000 178 77.514 6,825 T/J 73,900 6,800 B 900 565 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---1 352 354 332 336 -16 5,656,100 1,928,115,600 650 30.545 336 T/J 390,000 334 B 335,500 567 SINI Singaraja Putra Tbk. --U3---2 1,245 1,245 1,245 1,245 0 300 373,500 2 1,152.778 1,200 J 500 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 402,600 820 B 500 569 SKBM Sekar Bumi Tbk. --U5---2 390 388 302 324 -66 2,500 859,800 8 281.739 378 J 2,000 324 T/B 2,000 570 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 571 SKRN Superkrane Mitra Utama Tbk. --S6---2 496 515 496 496 0 70,000 34,761,800 18 70.857 498 J 200 496 T/B 66,100 572 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 4,720 4,810 4,680 4,790 70 28,900 136,939,000 34 4,165.217 4,790 T/J 1,000 4,750 B 1,200 574 SMAR Smart Tbk. --U1---2 3,590 3,600 3,590 3,600 10 200 719,000 2 1,189.454 3,700 J 200 3,600 T/B 100 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 302 302 292 294 -8 3,635,000 1,076,717,000 629 52.500 296 J 3,000 294 T/B 820,500 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 985 995 980 985 0 46,400 45,704,500 15 1,189.614 990 J 100 980 B 2,700 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 109 107 102 107 -2 34,800 3,624,600 7 13.557 107 T/J 1,000 102 B 7,300 578 SMDR Samudera Indonesia Tbk. --U7---1 200 200 196 198 -2 74,700 14,762,600 61 794.606 199 J 8,600 198 T/B 1,900 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,600 11,500 11,100 11,250 -350 4,493,800 50,656,670,000 1,782 3,914.677 11,275 J 8,500 11,250 T/B 1,432,400 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 208 198 199 -1 64,000 12,798,300 12 103.109 206 J 400 200 B 40,000 581 SMMA Sinarmas Multiartha Tbk. --U8---1 14,850 14,500 14,500 14,500 -350 100 1,450,000 1 1,080.904 0 J 0 14,500 T/B 100 582 SMMT Golden Eagle Energy Tbk. --U2---2 105 105 95 96 -9 87,100 8,615,100 26 224.593 102 J 8,900 96 T/B 700 583 SMRA Summarecon Agung Tbk. --S6K--1 895 905 860 880 -15 10,483,200 9,269,775,000 3,010 1,445.942 880 T/J 9,757,100 875 B 666,100 584 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 585 SMSM Selamat Sempurna Tbk. --S4K--1 1,440 1,465 1,425 1,430 -10 2,869,200 4,140,163,500 1,215 3,819.546 1,435 J 2,200 1,430 T/B 41,600 586 SOCI Soechi Lines Tbk. --M7---1 135 135 123 124 -11 11,919,300 1,508,083,600 765 22.545 124 T/J 889,800 123 B 920,400 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 4,800 J 300 0 B 0 588 SOSS Shield On Service Tbk. --U9---2 368 396 330 386 18 161,900 58,011,800 86 139.855 390 J 52,100 342 B 20,000 589 SOTS Satria Mega Kencana Tbk. --U9---2 236 0 0 236 0 0 0 0 143.030 234 J 4,100 208 B 200 590 SPMA Suparma Tbk. --U3---1 296 308 292 292 -4 39,200 11,622,000 6 130.895 304 J 20,200 292 T/B 27,700 591 SPTO Surya Pertiwi Tbk. --S9K--2 825 825 815 815 -10 170,900 140,591,500 35 70.259 820 J 24,100 815 T/B 118,200 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 264 284 266 270 6 20,541,800 5,632,163,800 2,281 153.428 272 J 110,200 270 T/B 451,200 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 236 236 202 208 -28 314,900 66,110,000 31 221.983 210 J 999,600 208 T/B 10,988,200 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 220 224 210 210 -10 341,780,600 73,988,827,200 3,536 87.500 212 J 1,301,000 210 T/B 5,975,300 595 SRSN Indo Acidatama Tbk --U3---1 62 62 59 61 -1 401,200 24,428,500 33 11.110 62 J 316,600 60 B 104,500 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,610 3,580 3,580 0 17,800 63,732,000 13 65.091 3,580 T/J 2,800 3,550 B 1,000 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 670 640 655 -15 10,952,000 7,226,365,500 498 268.718 655 T/J 1,459,300 645 B 600 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 795 780 785 -10 30,133,500 23,599,285,000 471 117.164 785 T/J 272,000 780 B 25,300 599 SSTM Sunson Textile Manufacture Tbk --U4---2 498 500 500 500 2 10,000 5,000,000 1 117.647 500 T/J 40,000 382 B 200 600 STAR Buana Artha Anugerah Tbk. --U4---1 152 152 150 152 0 100,200 15,230,000 13 149.020 152 T/J 99,800 138 B 3,000 601 STTP Siantar Top Tbk. --U5---2 9,000 10,500 9,000 10,100 1,100 300 2,960,000 3 5,968.209 9,850 J 100 9,000 B 100 602 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 603 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 4,005,600 200,280,100 15 0.729 51 T/J 1,190,100 50 B 129,200 604 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 2,980 2,980 2,980 -10 300 894,000 1 1,922.581 2,990 J 47,100 2,980 T/B 2,500 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 86 87 83 83 -3 291,500 24,507,800 28 51.875 85 J 8,300 83 T/B 96,800 607 TALF Tunas Alfin Tbk. --U3---2 290 290 226 246 -44 1,200 309,000 10 62.278 246 T/J 4,000 238 B 100 608 TAMA Lancartama Sejati Tbk. --U6---2 446 476 442 476 30 33,958,700 15,470,248,200 2,778 272.000 476 T/J 74,700 474 B 883,800 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 153 154 123 123 -30 1,101,200 153,538,400 1,342 1,123.801 123 T/J 73,300 122 B 9,000 610 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 611 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 100 5,000 1 8.929 50 T/J 65,649,000 0 B 0 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,185 1,140 1,180 20 22,341,500 26,072,596,000 1,285 291.358 1,180 T/J 507,300 1,170 B 2,500 613 TBLA Tunas Baru Lampung Tbk. --S5---1 730 730 685 690 -40 3,939,300 2,744,361,000 576 157.122 690 T/J 177,200 685 B 48,700 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 840 0 0 840 0 0 0 0 119.149 820 J 300 760 B 5,000 615 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,500 J 3,000 8,525 B 100 616 TCPI Transcoal Pacific Tbk. --U7---2 7,100 7,200 6,900 7,100 0 6,322,100 45,054,490,000 5,376 5,144.928 7,125 J 1,300 7,100 T/B 300 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 197 206 184 199 2 120,800 23,013,300 83 87.281 200 J 121,900 185 B 1,000 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,790 1,785 1,785 -10 253,200 452,407,500 124 163.014 1,790 J 28,000 1,785 T/B 22,000 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 156 157 142 142 -14 98,552,400 14,567,608,100 4,703 45.806 143 J 1,000 142 T/B 1,501,500 620 TFAS Telefast Indonesia Tbk. --U9---2 123 135 123 124 1 38,400 4,948,100 30 68.889 124 T/J 700 123 B 10,500 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 360 0 0 360 0 0 0 0 81.581 420 J 500 362 B 2,200 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,200 5,200 5,200 -200 100 520,000 1 4,273.153 5,700 J 500 5,200 T/B 200 623 TGRA Terregra Asia Energy Tbk. --U7---1 100 100 85 90 -10 6,434,700 595,087,500 1,003 45.000 90 T/J 32,300 89 B 38,400 624 TIFA Tifa Finance Tbk. --U8---2 212 212 204 204 -8 29,200 5,958,400 4 102.000 220 J 30,000 204 T/B 1,400 625 TINS Timah Tbk. --S2K--1 685 685 665 670 -15 5,693,500 3,829,935,000 785 342.366 670 T/J 36,000 665 B 998,000 626 TIRA Tira Austenite Tbk --U9---2 202 252 204 204 2 1,800 410,000 8 91.557 246 J 700 204 T/B 300 627 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 50 50 -2 150,300 7,515,300 6 22.857 51 J 400 50 T/B 202,200 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,800 7,700 7,325 7,325 -475 1,464,000 10,922,645,000 1,883 452.892 7,375 J 2,300 7,325 T/B 30,900 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,690 3,720 3,630 3,640 -50 72,610,600 265,950,298,000 7,272 1,912.920 3,650 J 4,600 3,640 T/B 5,068,200 630 TMAS Temas Tbk. --M7---1 88 91 84 84 -4 2,452,500 210,409,000 175 193.201 85 J 45,600 84 T/B 115,800 631 TMPO Tempo Intimedia Tbk. --U9---2 150 160 160 160 10 100 16,000 1 55.582 160 T/J 2,100 146 B 500 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 244 228 228 228 -16 100 22,800 1 152.000 266 J 1,000 228 T/B 34,900 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 358 358 358 12 20,000 7,160,000 4 75.546 358 T/J 800 306 B 8,000 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 152,800 7,640,000 37 80.475 50 T/J 20,964,600 0 B 0 635 TOTL Total Bangun Persada Tbk. --S6---1 396 406 384 386 -10 1,654,600 645,733,400 292 138.736 386 T/J 70,000 384 B 530,100 636 TOTO Surya Toto Indonesia Tbk. --U3---2 254 252 250 252 -2 6,500 1,634,600 14 817.465 252 T/J 1,400 250 B 2,100 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 860 870 840 865 5 91,610,300 78,940,245,500 19,088 4,120.421 865 T/J 147,400 860 B 709,400 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,050 9,500 8,400 9,500 450 5,073,700 44,912,195,000 1,465 2,196.964 9,500 T/J 104,700 8,575 B 50,000 639 TPMA Trans Power Marine Tbk. --U7---2 298 300 232 298 0 6,100 1,700,400 36 129.565 294 J 200 226 B 8,000 640 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 0 0 135 0 0 0 0 136.041 135 J 100 124 B 700 643 TRIN Perintis Triniti Properti Tbk. --U6---2 228 230 222 226 -2 10,716,400 2,426,899,200 706 113.000 228 J 10,100 226 T/B 58,500 644 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---2 298 298 298 298 0 218,400 65,083,200 25 99.333 298 T/J 181,700 296 B 225,100 646 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 400 J 62,100 380 B 35,300 647 TRUK Guna Timur Raya Tbk. --S7---2 81 83 80 82 1 590,500 48,063,700 34 35.652 82 T/J 131,700 80 B 233,300 648 TRUS Trust Finance Indonesia Tbk --U8---2 300 0 0 300 0 0 0 0 352.941 298 J 12,200 296 B 100 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,395 1,365 1,375 -5 180,900 248,439,500 52 245.290 1,365 J 22,000 1,360 B 15,600 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,440 3,440 3,440 3,440 0 1,000 3,440,000 1 89.351 3,440 T/J 101,100 2,620 B 20,500 651 TURI Tunas Ridean Tbk. --U9---1 1,040 1,160 1,050 1,160 120 263,200 302,566,000 12 2,577.778 1,165 J 1,000 1,160 T/B 600 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,620 1,600 1,610 10 1,074,900 1,730,961,500 303 107.333 1,615 J 35,400 1,610 T/B 664,100 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,615 1,620 1,585 1,600 -15 549,000 876,635,500 222 3,102.218 1,600 T/J 3,000 1,595 B 1,100 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 3,120 3,120 3,120 -10 100 312,000 1 115.553 3,120 T/J 300 3,060 B 100 655 UNIT Nusantara Inti Corpora Tbk --U4---2 176 179 179 179 3 100 17,900 1 4.443 176 J 200 160 B 1,000 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 89 89 86 87 -2 98,800 8,592,800 27 4.132 87 T/J 17,400 86 B 3,000 657 UNTR United Tractors Tbk. --S9BXO1 18,225 18,100 17,650 17,900 -325 5,410,800 97,159,947,500 4,564 21,309.524 18,000 J 23,800 17,900 T/B 1,301,100 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,500 7,425 7,225 7,225 -275 11,614,600 84,621,122,500 7,521 184,971.838 7,250 J 129,700 7,225 T/B 21,700 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,980 1,980 1,975 1,975 -5 46,900 92,840,500 11 164.583 1,980 J 42,000 1,970 B 2,400 660 VICO Victoria Investama Tbk. --U8---1 113 0 0 113 0 0 0 0 90.400 110 J 15,400 95 B 1,000 661 VINS Victoria Insurance Tbk. --U8---2 110 115 105 107 -3 175,800 18,897,600 120 101.905 107 T/J 83,700 106 B 200 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,100 105,000 2 16.667 50 T/J 22,998,200 0 B 0 663 VOKS Voksel Electric Tbk. --U4---1 306 316 306 316 10 95,000 29,280,400 28 139.783 316 T/J 5,900 282 B 2,500 664 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 129 J 100 100 B 1,000 665 WAPO Wahana Pronatural Tbk. --U9---2 80 0 0 80 0 0 0 0 45.714 87 J 3,000 81 B 22,700 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 280 280 268 268 -12 7,534,200 2,048,934,000 595 92.414 270 J 205,200 268 T/B 203,200 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 145 145 140 140 -5 1,840,000 263,072,000 247 61.115 141 J 11,000 140 T/B 16,000 668 WICO Wicaksana Overseas International Tbk. --U9---2 500 550 540 540 40 200 109,000 2 27.914 530 J 500 414 B 200 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 139 135 136 -2 991,800 135,556,600 88 20.923 137 J 36,300 136 T/B 16,000 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,000 1,955 1,970 -40 8,697,000 17,136,786,500 1,942 506.358 1,970 T/J 152,800 1,965 B 54,800 671 WINS Wintermar Offshore Marine Tbk. --U7---1 99 100 97 99 0 509,600 50,183,400 15 26.773 102 J 2,500 97 B 841,500 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 302 314 298 298 -4 493,400 148,571,600 81 45.178 298 T/J 37,700 296 B 76,900 673 WOOD Integra Indocabinet Tbk. --S5K--1 470 468 434 452 -18 6,241,700 2,839,912,600 509 173.846 452 T/J 776,900 450 B 52,500 674 WOWS Ginting Jaya Energi Tbk. --U2---2 104 120 100 104 0 32,367,500 3,562,975,900 2,333 23.111 105 J 35,000 104 T/B 234,600 675 WSBP Waskita Beton Precast Tbk. --S3K--1 224 224 216 216 -8 30,953,300 6,773,216,000 1,752 44.082 218 J 187,100 216 T/B 1,831,900 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,150 1,130 1,075 1,075 -75 48,552,700 52,987,672,000 4,953 290.148 1,080 J 115,500 1,075 T/B 136,400 677 WTON Wijaya Karya Beton Tbk. --S3K--1 386 386 376 376 -10 3,771,000 1,424,657,200 535 63.729 376 T/J 205,400 374 B 361,900 678 YELO Yelooo Integra Datanet Tbk. --S9---2 52 55 50 50 -2 6,102,200 307,951,400 236 13.298 51 J 1,000 50 T/B 4,503,600 679 YPAS Yanaprima Hastapersada Tbk --U3---2 228 182 182 182 -46 100 18,200 1 33.394 0 J 0 226 B 1,000 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 200 J 500 198 B 2,000 681 ZBRA Zebra Nusantara Tbk --U9---2 51 50 50 50 -1 41,000 2,050,000 9 28.960 51 J 128,000 50 T/B 21,200 682 ZINC Kapuas Prima Coal Tbk. --U2---2 348 350 336 346 -2 62,143,500 21,583,554,200 425 1,233.468 346 T/J 62,300 344 B 137,300 683 ZONE Mega Perintis Tbk. --U4---2 486 488 482 486 0 192,400 93,439,800 57 163.087 486 T/J 2,500 482 B 300 Total 4,003,963,000 4,770,966,617,400 372,500 3,535,571,500 270,067,500 Jakarta, 24 February 2020 Trading Division