List of Securities Quotation: Date: Friday, 28 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 10,575 10,300 9,525 9,800 -775 1,360,400 13,384,350,000 1,610 796.127 9,825 J 3,800 9,800 T/B 4,900 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 6,386,100 319,305,000 234 87.719 50 T/J 4,106,100 0 B 0 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 6,900 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,490 1,475 1,475 1,475 -15 300 442,500 1 39.333 1,470 J 800 1,130 B 500 5 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,500 1,520 1,430 1,515 15 20,747,200 30,877,386,000 3,462 1,847.561 1,515 T/J 33,800 1,490 B 61,100 6 ACST Acset Indonusa Tbk. --U6---1 510 530 452 452 -58 50,800 23,673,600 30 18.981 458 J 100 452 T/B 200 7 ADES Akasha Wira International Tbk. --U5---2 895 865 780 825 -70 21,400 17,199,000 25 42.857 865 J 1,700 825 T/B 300 8 ADHI Adhi Karya (Persero) Tbk. --U6K--1 780 755 705 755 -25 18,820,700 13,747,214,000 2,986 592.933 760 J 116,700 755 T/B 60,400 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,125 10,100 9,750 9,975 -150 352,700 3,479,940,000 251 429.032 9,975 T/J 9,800 9,950 B 200 10 ADMG Polychem Indonesia Tbk --U3---1 123 122 111 113 -10 2,668,200 304,104,900 172 10.086 113 T/J 50,000 112 B 167,200 11 ADRO Adaro Energy Tbk. --S2BXO1 1,165 1,160 1,085 1,155 -10 63,533,800 71,612,406,500 6,438 105.000 1,155 T/J 80,700 1,150 B 3,700 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 426 426 424 426 0 438,300 186,529,800 28 387.273 426 T/J 22,900 424 B 20,000 13 AGII Aneka Gas Industri Tbk. --S3---1 540 575 510 525 -15 151,200 78,695,000 45 47.727 540 J 2,000 525 T/B 32,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 121 108 111 -12 3,326,600 368,020,700 409 181.349 112 J 54,700 111 T/B 382,500 15 AGRS Bank IBK Indonesia Tbk. --U8---2 158 156 155 155 -3 200 31,100 2 140.909 154 J 17,500 145 B 30,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 53 50 51 0 120,500 6,077,500 17 192.286 51 T/J 22,000 50 B 213,800 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 2,193,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 0 0 368 0 0 0 0 48.543 368 J 11,400 278 B 5,000 21 AKRA AKR Corporindo Tbk. --S9XXO1 2,750 2,670 2,390 2,650 -100 5,628,100 14,606,382,000 1,850 2,112.042 2,650 T/J 73,000 2,630 B 39,800 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 310 340 260 294 -16 738,200 221,795,800 24 147.000 294 T/J 1,000 260 B 100 23 ALDO Alkindo Naratama Tbk. --U3---2 450 480 450 480 30 262,800 123,475,600 49 351.795 480 T/J 41,900 478 B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 300 300 300 300 0 600 180,000 2 50.505 300 T/J 100 270 B 500 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 238 234 181 200 -38 3,400 746,600 6 30.769 250 J 100 220 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 400 J 50,000 382 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 27,800 232 B 1,100 28 AMAR Bank Amar Indonesia Tbk. --U8---2 232 232 204 216 -16 108,100 23,156,800 77 124.138 216 T/J 400 212 B 2,000 29 AMFG Asahimas Flat Glass Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 122.449 3,000 J 50,000 2,850 B 5,000 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 372 368 368 368 -4 4,000 1,472,000 6 287.500 370 J 1,000 368 T/B 3,000 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,290 2,310 2,260 2,270 -20 203,700 463,910,000 98 119.474 2,270 T/J 8,700 2,260 B 20,300 32 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 820 770 775 -25 18,100 14,059,000 21 1,977.596 805 J 100 775 T/B 717,300 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 553,500 27,675,000 7 125.000 50 T/J 21,308,900 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 720 720 720 720 0 500 360,000 1 60.000 715 J 7,600 555 B 2,000 35 ANTM Aneka Tambang Tbk. --S2XXO1 600 590 540 575 -25 137,409,800 77,266,691,000 10,627 379.113 580 J 2,034,800 575 T/B 911,900 36 APEX Apexindo Pratama Duta Tbk. --U2---2 130 0 0 130 0 0 0 0 8.323 130 J 500 94 B 2,000 37 APIC Pacific Strategic Financial Tbk. --U8---2 655 700 600 700 45 62,500 41,728,500 23 744.554 705 J 5,500 685 B 10,000 38 APII Arita Prima Indonesia Tbk. --U9---2 218 0 0 218 0 0 0 0 99.091 200 J 41,900 166 B 100 39 APLI Asiaplast Industries Tbk. --U3---1 139 139 120 139 0 25,600 3,280,600 8 115.833 139 T/J 500 122 B 100 40 APLN Agung Podomoro Land Tbk. --M6K--1 136 136 118 130 -6 20,920,800 2,620,049,200 869 35.616 132 J 15,000 130 T/B 1,300 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---2 735 735 605 735 0 20,600 15,072,000 12 49.000 735 T/J 17,400 730 B 200 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,955 1,965 1,600 1,600 -355 41,500 79,466,000 73 677.966 1,600 T/J 4,600 0 B 0 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --S3---1 448 440 420 428 -20 3,279,300 1,413,855,800 92 2,908.992 428 T/J 2,500 426 B 300,000 47 ARTA Arthavest Tbk --U9---2 454 0 0 454 0 0 0 0 263.356 438 J 1,000 0 B 0 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,400 3,400 3,200 3,200 -200 28,800 97,220,000 9 2,424.242 3,400 J 4,200 3,200 T/B 2,000 50 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 296 J 2,000 183 B 2,000 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 608,100 980 B 100 52 ASGR Astra Graphia Tbk. --U9---1 920 935 905 910 -10 869,800 794,764,500 64 188.671 915 J 1,000 910 T/B 45,800 53 ASII Astra International Tbk. --S4BXO1 5,950 5,850 5,525 5,525 -425 100,693,900 564,241,170,000 9,381 3,951.029 5,550 J 12,500 5,525 T/B 2,660,000 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 118 123 112 115 -3 310,100 35,627,400 85 76.667 117 J 12,900 113 B 6,200 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,260 1,260 1,205 1,250 -10 285,500 351,451,000 95 2,314.815 1,255 J 8,400 1,200 B 19,100 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 294 296 272 274 -20 21,344,900 5,942,924,200 1,030 260.952 274 T/J 10,700 272 B 158,200 57 ASRI Alam Sutera Realty Tbk. --S6---1 156 152 134 152 -4 28,255,900 3,990,665,600 1,713 144.762 154 J 400 152 T/B 13,657,700 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 1,990 J 500 1,825 B 400 59 ASSA Adi Sarana Armada Tbk. --S7K--1 496 492 474 490 -6 4,530,100 2,179,725,400 197 125.641 490 T/J 21,600 484 B 300 60 ATIC Anabatic Technologies Tbk. --U9---1 675 0 0 675 0 0 0 0 96.429 650 J 100 515 B 100 61 AUTO Astra Otoparts Tbk. --M4---1 1,060 1,060 1,000 1,020 -40 4,526,200 4,618,067,000 487 922.493 1,025 J 60,600 1,020 T/B 312,800 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 461,400 23,070,000 74 50.000 50 T/J 15,195,500 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 6,000 300,000 1 57.388 50 T/J 56,954,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 350 0 0 350 0 0 0 0 258.045 348 J 3,700 340 B 200,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 54 51 54 2 1,253,200 65,233,300 101 21.600 55 J 22,900 54 T/B 37,500 66 BALI Bali Towerindo Sentra Tbk. --U7---2 730 810 730 730 0 388,600 287,954,000 35 912.500 795 J 500 730 T/B 200 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 1,587,000 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 3,100 155,000 6 33.333 50 T/J 56,975,400 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 615 615 600 615 0 10,300 6,181,500 3 7,976.654 610 J 3,600 570 B 50,000 70 BAYU Bayu Buana Tbk --U9---2 1,120 1,110 1,110 1,110 -10 500 555,000 1 136.917 1,100 J 200 930 B 1,000 71 BBCA Bank Central Asia Tbk. --S8B3O1 31,450 31,450 30,175 31,450 0 33,989,300 1,048,122,467,500 20,255 17,971.429 31,475 J 16,900 31,450 T/B 377,000 72 BBHI Bank Harda Internasional Tbk. --U8---2 103 100 90 90 -13 13,800 1,257,000 9 72.000 100 J 15,900 90 T/B 26,900 73 BBKP Bank Bukopin Tbk. --S8---1 184 183 158 164 -20 16,452,700 2,740,776,600 631 48.652 165 J 60,000 164 T/B 13,000 74 BBLD Buana Finance Tbk. --U8---2 344 0 0 344 0 0 0 0 136.711 430 J 200 264 B 2,500 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 1,755 1,755 1,755 -585 100 175,500 1 127.174 2,400 J 100,000 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. CDS8B3O1 7,075 7,025 6,675 7,025 -50 52,147,500 357,689,642,500 8,064 33.788 7,025 T/J 413,300 7,000 B 76,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,130 4,190 3,910 4,190 60 191,962,700 784,840,891,000 22,302 4,788.571 4,190 T/J 2,643,200 4,170 B 3,400 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,930,900 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,750 1,730 1,620 1,700 -50 19,887,300 33,256,101,000 4,412 221.739 1,710 J 40,800 1,700 T/B 100,000 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 4,500 270 B 5,000 81 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 148 140 148 0 273,500 40,321,700 37 419.715 148 T/J 115,700 147 B 100,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 400 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 45.455 50 J 2,429,300 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,300 3,250 3,110 3,170 -130 2,568,000 8,112,674,000 1,305 1.790 3,200 J 16,800 3,170 T/B 7,100 85 BEEF Estika Tata Tiara Tbk. --S1---2 280 276 234 270 -10 1,157,800 294,532,400 252 79.412 270 T/J 120,000 264 B 5,900 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 7,000 350,000 2 217.306 50 T/J 383,950,300 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 775 785 755 755 -20 209,000 160,232,000 85 503.333 755 T/J 53,600 750 B 71,600 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 141 140 128 135 -6 26,411,600 3,483,511,500 747 79.412 136 J 159,500 135 T/B 33,900 89 BFIN BFI Finance Indonesia Tbk. --S8---2 484 482 450 452 -32 974,800 446,049,200 205 2,316.286 464 J 600 450 B 162,300 90 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 567,100 28,355,000 23 48.544 50 T/J 1,490,400 0 B 0 91 BHIT MNC Investama Tbk. --S9---1 59 60 53 60 1 27,829,200 1,562,372,800 468 175.464 60 T/J 8,174,400 59 B 500,000 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 186 J 4,000 145 B 2,000 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 207,300 0 B 0 94 BINA Bank Ina Perdana Tbk. --U8---1 895 980 850 980 85 3,298,600 3,040,602,000 206 553.685 980 T/J 40,000 940 B 48,000 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,004,500 100,225,000 14 35.714 50 T/J 49,858,300 0 B 0 96 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,084,400 0 B 0 97 BIRD Blue Bird Tbk. --S7---1 2,250 2,250 2,140 2,250 0 613,500 1,355,071,000 430 34.615 2,250 T/J 164,700 2,240 B 10,000 98 BISI BISI International Tbk. --U1---1 975 955 850 940 -35 115,400 106,163,500 90 470.000 940 T/J 9,100 900 B 2,200 99 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 890 890 815 890 0 14,866,800 12,542,979,000 2,141 148.333 890 T/J 1,155,300 875 B 20,500 100 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 620 620 595 615 -5 17,877,000 10,768,968,000 2,079 143.023 615 T/J 606,600 610 B 118,300 101 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 80,000 0 B 0 102 BKSL Sentul City Tbk. --S6K--1 50 50 50 50 0 100,309,700 5,015,485,000 186 3.455 50 T/J 125,594,900 0 B 0 103 BKSW Bank QNB Indonesia Tbk. --U8---2 158 0 0 158 0 0 0 0 362.552 156 J 4,600 120 B 3,000 104 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 142,630,900 0 B 0 105 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 200 3,250 B 900 106 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 550 494 510 5 129,100 66,723,700 101 392.308 510 T/J 4,800 492 B 18,000 107 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 230 230 0 8,000 1,840,000 2 71.875 278 J 8,000 230 T/B 44,100 108 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,350 7,275 6,550 7,275 -75 94,434,100 658,900,275,000 11,444 2,192.143 7,275 T/J 9,620,200 7,200 B 21,300 109 BMSR Bintang Mitra Semestaraya Tbk --U9---1 72 71 66 71 -1 500 33,500 2 14.200 71 T/J 3,900 65 B 5,000 110 BMTR Global Mediacom Tbk. --S9K--1 314 310 274 310 -4 37,669,600 11,007,471,000 3,147 252.320 310 T/J 132,900 308 B 1,135,000 111 BNBA Bank Bumi Arta Tbk. --U8---1 308 302 296 302 -6 227,800 68,059,600 58 188.750 300 J 392,300 298 B 1,100 112 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,900 145,000 2 0.172 50 T/J 77,341,300 0 B 0 113 BNGA Bank CIMB Niaga Tbk. --M8K--1 785 785 735 750 -35 6,306,900 4,771,669,500 749 5.538 765 J 2,000 750 T/B 217,400 114 BNII Bank Maybank Indonesia Tbk. --M8---1 182 182 162 170 -12 1,511,900 257,655,300 121 2.026 170 T/J 130,100 167 B 49,400 115 BNLI Bank Permata Tbk. --M8K--1 1,175 1,170 1,090 1,130 -45 23,911,500 27,140,507,000 963 12.303 1,135 J 6,100 1,130 T/B 8,807,400 116 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,540 1,560 0 305,200 474,505,000 132 1,514.563 1,565 J 44,700 1,560 T/B 1,700 117 BOLA Bali Bintang Sejahtera Tbk. --U9---2 218 234 206 228 10 8,700 1,917,800 18 130.286 228 T/J 16,300 224 B 10,000 118 BOLT Garuda Metalindo Tbk. --U4---2 810 810 800 810 0 96,100 77,041,500 107 147.273 810 T/J 28,900 805 B 300 119 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 97 97 77 88 -9 807,700 69,599,200 177 22.000 89 J 21,400 88 T/B 18,700 120 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,225 1,225 1,200 1,200 -25 2,373,500 2,856,802,000 9 1,279.727 1,310 J 225,600 1,200 T/B 4,264,200 121 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 85 90 80 90 5 274,100 22,076,000 15 90.000 90 T/J 59,600 88 B 5,000 123 BRAM Indo Kordsa Tbk. --U4---1 5,500 5,500 5,500 5,500 0 300 1,650,000 3 214.054 0 J 0 4,900 B 100 124 BRIS Bank BRIsyariah Tbk. --M8---1 252 248 202 220 -32 14,039,800 3,059,595,000 1,270 43.137 222 J 688,400 220 T/B 251,400 125 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 7,733,400 386,670,000 68 7.874 50 T/J 37,019,700 0 B 0 126 BRNA Berlina Tbk. --U3---2 1,040 1,000 1,000 1,000 -40 100 100,000 1 750.300 1,090 J 10,300 910 B 2,100 127 BRPT Barito Pacific Tbk. --S3XXO1 980 995 885 985 5 70,603,100 66,521,591,500 5,765 385.172 985 T/J 2,661,900 980 B 113,300 128 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,030 1,015 975 1,000 -30 23,327,400 23,136,784,500 3,512 195.884 1,000 T/J 439,400 995 B 64,200 129 BSIM Bank Sinarmas Tbk. --U8---1 500 520 500 520 20 400 204,000 2 354.661 500 J 7,600 404 B 1,500 130 BSSR Baramulti Suksessarana Tbk. --U2---2 2,100 1,990 1,800 1,930 -170 9,800 18,229,000 24 98.974 1,840 J 20,000 1,800 B 300 131 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 132 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 39,265,500 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---2 186 180 160 160 -26 27,700 4,438,000 13 534.349 175 J 10,600 159 B 300 135 BTPN Bank BTPN Tbk. --U8---1 2,790 2,730 2,610 2,710 -80 56,300 149,505,000 87 524.622 2,700 J 13,600 2,650 B 12,700 136 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,040 3,990 3,700 3,760 -280 11,319,300 42,489,857,000 4,600 385.641 3,760 T/J 190,600 3,750 B 4,000 137 BUDI Budi Starch & Sweetener Tbk. --U5---1 95 94 85 93 -2 251,800 22,274,100 30 50.404 94 J 54,400 93 T/B 266,500 138 BUKK Bukaka Teknik Utama Tbk. --U7---2 995 980 910 950 -45 10,200 9,558,000 27 161.017 950 T/J 34,600 840 B 100 139 BULL Buana Lintas Lautan Tbk. --S7---1 153 153 133 149 -4 46,537,900 7,009,947,600 343 14.571 149 T/J 120,000 145 B 300 140 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 85,283,900 4,264,195,000 169 2.902 50 T/J 322,171,100 0 B 0 141 BUVA Bukit Uluwatu Villa Tbk. --U9---2 84 89 82 88 4 435,200 37,578,600 25 67.692 88 T/J 457,700 81 B 100 142 BVIC Bank Victoria International Tbk. --U8---1 58 57 51 55 -3 1,182,000 61,791,000 93 52.008 55 T/J 29,000 54 B 7,600 143 BWPT Eagle High Plantations Tbk. --U1---1 90 91 81 86 -4 40,981,600 3,490,931,900 1,150 18.809 87 J 166,900 86 T/B 2,875,800 144 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 15,200 15,200 0 100 1,520,000 1 262.069 15,800 J 100,100 12,200 B 1,000 145 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 51 1 1,085,000 54,251,400 45 30.357 51 T/J 498,600 50 B 12,200 146 CAMP Campina Ice Cream Industry Tbk. --U5---1 262 258 200 214 -48 1,428,600 307,167,400 357 64.848 214 T/J 55,800 212 B 32,900 147 CANI Capitol Nusantara Indonesia Tbk. --U7---2 179 172 167 172 -7 200 33,900 2 86.000 172 T/J 25,200 117 B 3,000 148 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 94 93 84 93 -1 4,773,500 443,229,100 87 53.143 93 T/J 159,300 90 B 800 149 CASA Capital Financial Indonesia Tbk. --U8---2 400 400 302 400 0 28,000 11,083,800 12 730.767 402 J 200 398 B 100,000 150 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,000 482 B 100 151 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 248 248 208 224 -24 2,309,200 521,011,600 393 89.600 230 J 23,600 224 T/B 21,900 152 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,495 1,370 1,470 -30 154,100 221,709,500 84 303.719 1,475 J 19,900 1,460 B 100 153 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 63 62 55 59 -4 4,446,400 263,830,500 170 377.600 60 J 1,828,500 59 T/B 545,200 154 CFIN Clipan Finance Indonesia Tbk. --U8---1 238 238 230 236 -2 235,300 54,770,200 33 18.467 236 T/J 43,900 234 B 1,000 155 CINT Chitose Internasional Tbk. --U5---2 268 270 264 270 2 41,000 10,968,400 10 81.818 270 T/J 700 266 B 22,300 156 CITA Cita Mineral Investindo Tbk. --U2---2 1,850 1,900 1,750 1,900 50 7,800 14,162,500 7 6,894.550 1,850 J 19,900 1,600 B 4,000 157 CITY Natura City Developments Tbk. --U6---1 50 50 50 50 0 48,000 2,400,000 9 41.667 50 T/J 3,900 0 B 0 158 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 2,800 2,800 2,410 2,620 -180 387,000 1,044,684,000 103 1,455.556 2,580 J 5,400 2,400 B 500 160 CLEO Sariguna Primatirta Tbk. --M5K--1 434 432 396 430 -4 8,347,500 3,396,236,400 746 1,869.565 430 T/J 141,100 424 B 105,000 161 CLPI Colorpak Indonesia Tbk. --U9---2 730 730 635 715 -15 28,500 19,172,000 36 357.500 705 J 100 670 B 2,000 162 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,840 0 0 1,840 0 0 0 0 176.067 1,830 J 500 1,600 B 1,000 163 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 0 0 50 0 0 0 0 3.288 50 J 87,462,900 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---2 284 310 310 310 26 1,000 310,000 4 563.636 310 T/J 6,000 218 B 1,500 167 COCO Wahana Interfood Nusantara Tbk. --U5---2 720 895 760 895 175 11,400 9,759,000 23 452.020 0 J 0 890 B 1,900 168 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 6,074,300 0 B 0 169 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,900 5,750 5,525 5,700 -200 10,463,800 59,094,270,000 4,403 25,959.831 5,725 J 9,000 5,700 T/B 9,300 170 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 40.000 50 T/J 13,629,600 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 132,123,500 0 B 0 172 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 428 428 428 -2 200,000 85,600,000 17 215.982 430 J 900 400 B 210,400 173 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 70,100 3,505,000 3 16.667 50 T/J 6,768,500 0 B 0 174 CSRA Cisadane Sawit Raya Tbk. --U1---2 600 600 510 570 -30 7,836,800 4,164,998,000 1,123 456.000 570 T/J 73,100 560 B 1,300 175 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,370 J 100 0 B 0 176 CTRA Ciputra Development Tbk. --S6XXO1 925 945 875 945 20 21,155,300 18,971,892,000 1,975 211.580 945 T/J 684,300 935 B 2,500 177 CTTH Citatah Tbk. --U2---2 50 51 50 51 1 106,300 5,325,900 22 2.147 51 T/J 47,900 50 B 70,300 178 DADA Diamond Citra Propertindo Tbk. --U6---2 136 135 103 112 -24 22,512,700 2,597,137,100 1,458 109.804 116 J 24,000 112 T/B 35,000 179 DART Duta Anggada Realty Tbk. --U6---1 262 242 242 242 -20 100 24,200 1 44.737 298 J 2,000 260 B 100 180 DAYA Duta Intidaya Tbk. --U9---2 280 280 280 280 0 9,400 2,632,000 14 156.337 280 T/J 1,100 228 B 10,000 181 DEAL Dewata Freightinternational Tbk. --U7---2 204 206 188 199 -5 77,232,600 15,221,731,200 4,947 132.667 199 T/J 481,500 198 B 805,400 182 DEFI Danasupra Erapacific Tbk. --U8---2 1,760 1,760 1,745 1,745 -15 5,500 9,623,500 8 3,502.469 1,750 J 800 1,740 B 900 183 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 157,717,000 0 B 0 184 DFAM Dafam Property Indonesia Tbk. --U9---2 384 386 378 384 0 269,100 102,943,200 96 333.913 384 T/J 5,800 382 B 16,600 185 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 900 45,000 1 22.222 50 T/J 13,971,100 0 B 0 186 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 1,690 J 100 0 B 0 187 DILD Intiland Development Tbk. --U6---1 264 260 216 254 -10 1,668,700 421,563,600 138 44.262 254 T/J 535,400 252 B 600 188 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,290 2,210 2,200 2,200 -90 600 1,321,000 3 74.576 2,190 J 200 0 B 0 189 DKFT Central Omega Resources Tbk. --S2---2 105 118 89 118 13 14,782,700 1,496,235,000 1,204 303.108 118 T/J 1,549,400 117 B 10,000 190 DLTA Delta Djakarta Tbk. --U5---1 5,900 5,900 5,800 5,850 -50 14,000 81,380,000 6 34,969.215 5,850 T/J 19,000 5,825 B 200 191 DMAS Puradelta Lestari Tbk. --M6K--1 250 248 230 236 -14 52,456,100 12,417,028,400 1,666 112.381 236 T/J 1,058,100 234 B 3,368,400 192 DMMX Digital Mediatama Maxima Tbk. --U9---2 149 149 99 120 -29 47,468,600 5,495,193,200 720 52.174 120 T/J 16,237,100 118 B 375,300 193 DMND Diamond Food Indonesia Tbk. --U5---1 910 920 905 910 0 208,900 189,985,000 77 99.454 915 J 1,900 910 T/B 6,200 194 DNAR Bank Oke Indonesia Tbk. --U8---1 240 0 0 240 0 0 0 0 218.182 240 J 2,900 0 B 0 195 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,500 3,150 3,500 300 111,700 374,255,000 15 3,074.518 3,500 T/J 94,800 3,490 B 100,000 196 DOID Delta Dunia Makmur Tbk. --S2---1 176 175 154 163 -13 12,963,000 2,089,650,600 611 220.676 164 J 55,500 163 T/B 10,500 197 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 195 0 0 195 0 0 0 0 63.357 260 J 1,000 132 B 3,000 198 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 86 89 71 71 -15 1,487,200 118,338,800 73 40.407 80 J 94,600 71 T/B 69,000 200 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 412 390 390 -20 1,038,100 412,771,000 162 105.405 398 J 50,000 390 T/B 131,100 201 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,875 J 5,600 0 B 0 202 DUCK Jaya Bersama Indo Tbk. --U9---1 1,150 1,150 1,100 1,150 0 201,700 228,557,000 43 227.723 1,150 T/J 53,400 1,145 B 2,600 203 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,790 J 100 0 B 0 204 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,170 2,100 2,150 -30 54,300 117,033,000 17 791.397 2,160 J 1,200 2,120 B 2,500 205 DWGL Dwi Guna Laksana Tbk. --U9---2 260 296 230 296 36 1,625,400 468,971,800 140 197.333 296 T/J 102,000 292 B 8,000 206 DYAN Dyandra Media International Tbk. --S9---1 55 57 50 52 -3 6,098,000 317,663,600 319 14.857 53 J 115,500 52 T/B 60,900 207 EAST Eastparc Hotel Tbk. --S9---2 72 72 58 62 -10 7,246,400 451,212,000 344 46.617 66 J 5,000 62 T/B 17,500 208 ECII Electronic City Indonesia Tbk. --U9---2 795 795 735 795 0 10,200 8,101,000 7 19.630 795 T/J 101,200 735 B 100 209 EKAD Ekadharma International Tbk. --U3---1 955 950 850 895 -60 891,300 780,271,500 409 2,272.035 900 J 26,400 895 T/B 2,300 210 ELSA Elnusa Tbk. --S2K--1 226 222 200 208 -18 52,315,100 10,848,481,000 1,920 52.000 210 J 305,800 208 T/B 500 211 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 599,037,400 0 B 0 212 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 30,000 6,000,000 3 80.000 200 T/J 5,000 150 B 500 213 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,050 5,025 5,025 5,025 -25 1,200 6,030,000 2 697.917 5,025 T/J 900 4,910 B 100 214 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,021,600 51,080,000 6 4.169 50 T/J 27,193,100 0 B 0 215 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 216 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,270 2,250 1,950 2,250 -20 2,100 4,125,000 3 1,574.208 1,950 J 4,000 1,850 B 100 217 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,640 1,620 1,500 1,620 -20 20,083,300 31,247,225,000 3,393 162.000 1,620 T/J 783,400 1,600 B 5,000 218 ERTX Eratex Djaja Tbk. --U4---2 140 0 0 140 0 0 0 0 59.420 138 J 1,000 100 B 12,000 219 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 155 153 153 -2 351,100 53,927,600 38 93.865 154 J 15,300 153 T/B 16,600 220 ESSA Surya Esa Perkasa Tbk. --S2K--1 186 182 162 165 -21 10,540,300 1,754,870,900 485 307.200 165 T/J 567,000 164 B 112,000 221 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 293,700 0 B 0 222 ETWA Eterindo Wahanatama Tbk --U3---1 51 51 50 50 -1 64,300 3,215,300 8 4.118 54 J 15,300 50 T/B 905,900 223 EXCL XL Axiata Tbk. --S7BXO1 2,460 2,590 2,290 2,590 130 30,542,000 75,838,193,000 5,119 131.444 2,600 J 20,600 2,590 T/B 88,300 224 FAST Fast Food Indonesia Tbk. --U9---2 1,165 1,165 1,145 1,145 -20 39,700 46,115,500 24 3,601.422 1,145 T/J 300 1,140 B 700 225 FASW Fajar Surya Wisesa Tbk. --U3---1 7,100 7,050 7,050 7,050 -50 100 705,000 1 1,615.638 7,125 J 800 6,750 B 4,000 226 FILM MD Pictures Tbk. --U9---1 181 185 162 166 -15 3,376,100 559,783,200 504 79.048 167 J 31,000 166 T/B 247,400 227 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 94 95 76 95 1 7,933,800 688,261,800 1,046 19.000 96 J 12,300 95 T/B 3,948,000 229 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,500 J 1,000 0 B 0 230 FITT Hotel Fitra International Tbk. --U9---2 52 60 52 58 6 607,600 34,450,000 197 56.863 58 T/J 137,000 57 B 228,700 231 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 580 J 500 0 B 0 232 FOOD Sentra Food Indonesia Tbk. --S5---2 71 68 55 58 -13 1,244,800 73,195,900 153 42.963 59 J 2,200 58 T/B 85,400 233 FORU Fortune Indonesia Tbk --U9---2 122 0 0 122 0 0 0 0 93.846 108 J 400 81 B 1,000 234 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 13,818,000 0 B 0 235 FPNI Lotte Chemical Titan Tbk. --U3---2 82 82 71 82 0 716,500 56,221,200 81 24.873 82 T/J 44,100 81 B 100 236 FREN Smartfren Telecom Tbk. --U7---1 108 107 93 94 -14 195,776,500 18,916,088,500 3,927 5.222 95 J 783,100 94 T/B 208,600 237 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 104 99 104 -1 21,979,000 2,198,370,200 33 94.545 104 T/J 15,800 100 B 99,900 238 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 2,930,900 0 B 0 239 GDST Gunawan Dianjaya Steel Tbk. --U3---2 62 62 51 55 -7 3,245,400 172,107,300 198 34.375 55 T/J 91,400 54 B 100 240 GDYR Goodyear Indonesia Tbk. --U4---1 1,725 0 0 1,725 0 0 0 0 1,380.000 2,120 J 100 1,725 B 300 241 GEMA Gema Grahasarana Tbk. --U9---2 370 370 370 370 0 500 185,000 1 822.222 366 J 40,000 290 B 1,000 242 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 243 GGRM Gudang Garam Tbk. --M5B3O1 53,175 52,250 50,025 51,000 -2,175 1,393,800 70,824,445,000 3,384 1,990.244 51,200 J 200 51,000 T/B 17,600 244 GGRP Gunung Raja Paksi Tbk. --U3---2 400 408 380 380 -20 34,700 13,620,000 33 45.238 440 J 19,600 380 T/B 1,400 245 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,300 1,205 1,175 1,200 -100 18,000 21,595,500 6 102.564 1,270 J 500 1,200 T/B 10,000 246 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 268 260 240 250 -18 27,231,000 6,761,077,600 2,949 33.607 250 T/J 241,800 248 B 702,100 247 GJTL Gajah Tunggal Tbk. --S4---1 418 418 380 392 -26 3,197,300 1,250,501,400 492 76.959 396 J 23,900 392 T/B 124,900 248 GLOB Global Teleshop Tbk. --U9---2 328 330 330 330 2 400 132,000 2 28.696 310 J 1,600 258 B 100 249 GLVA Galva Technologies Tbk. --U9---2 260 260 238 260 0 613,900 151,174,600 55 115.044 258 J 100 242 B 10,000 250 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 81 81 71 77 -4 7,529,600 572,814,100 421 19.250 77 T/J 202,400 76 B 110,500 251 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,675 17,700 17,700 17,700 -975 100 1,770,000 1 3,078.261 17,700 T/J 100 14,950 B 200 252 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 202 202 -18 95,100 20,915,200 5 119.527 220 J 6,400 169 B 1,000 253 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 254 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,285 1,275 1,250 1,275 -10 77,500 98,296,500 56 99.222 1,275 T/J 500 1,260 B 500 255 GPRA Perdana Gapuraprima Tbk. --U6---1 53 53 52 52 -1 2,524,000 131,339,900 79 22.431 53 J 936,700 52 T/B 40,000 256 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 257 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 122 J 600 83 B 10,100 258 GTBO Garda Tujuh Buana Tbk --U2---2 100 0 0 100 0 0 0 0 86.957 98 J 600 83 B 100 259 GWSA Greenwood Sejahtera Tbk. --U6---1 133 133 110 132 -1 19,600 2,596,100 9 52.800 133 J 305,700 121 B 100 260 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 7,534,200 0 B 0 261 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,300,900 0 B 0 262 HDFA Radana Bhaskara Finance Tbk. --U8---1 150 150 150 150 0 20,000 3,000,000 1 84.386 160 J 10,000 150 T/B 180,000 263 HDIT Hensel Davest Indonesia Tbk. --U9---1 595 600 482 482 -113 5,500 2,877,800 6 91.810 525 J 1,200 476 B 600 264 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 3,150 3,200 3,000 3,000 -150 320,100 985,912,000 169 81.081 3,090 J 2,700 3,000 T/B 10,000 266 HELI Jaya Trishindo Tbk. --U7---2 180 183 172 183 3 151,700 27,412,400 15 166.364 183 T/J 3,800 172 B 18,300 267 HERO Hero Supermarket Tbk. --U9---1 890 900 900 900 10 200 180,000 2 1,878.601 890 J 1,800 750 B 2,700 268 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,070 3,040 2,920 2,990 -80 250,000 738,322,000 128 915.325 2,990 T/J 11,700 2,980 B 1,200 269 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 0 0 585 0 0 0 0 900.000 575 J 5,500 0 B 0 270 HKMU HK Metals Utama Tbk. --U9---1 150 150 134 149 -1 6,198,500 912,321,400 175 64.783 149 T/J 1,359,900 144 B 100 271 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,730 1,730 1,640 1,700 -30 78,234,200 130,991,910,500 6,876 8,486.422 1,700 T/J 33,400 1,695 B 539,900 272 HOKI Buyung Poetra Sembada Tbk. --U5K--1 865 855 805 830 -35 4,166,700 3,410,921,500 617 267.742 830 T/J 142,100 825 B 1,500 273 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---1 100 100 94 100 0 22,800 2,220,600 18 54.054 100 T/J 1,600 94 B 1,600 275 HRME Menteng Heritage Realty Tbk. --U9---2 910 920 890 905 -5 67,435,200 61,349,048,000 245 861.905 910 J 1,000 900 B 12,700 276 HRTA Hartadinata Abadi Tbk. --S5---1 260 262 254 254 -6 381,800 97,482,000 95 84.667 258 J 15,800 254 T/B 28,700 277 HRUM Harum Energy Tbk. --M2K--1 1,195 1,190 1,155 1,175 -20 1,190,900 1,385,852,500 139 22.596 1,180 J 64,200 1,175 T/B 578,700 278 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 45,949,700 0 B 0 279 IBFN Intan Baruprana Finance Tbk. --U8---2 370 370 350 350 -20 21,700 8,016,600 5 24.743 360 J 20,000 350 T/B 5,000 280 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,275 9,200 6,625 9,200 925 86,500 735,125,000 31 989.460 9,500 J 100 9,000 B 10,000 281 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,550 10,450 9,900 10,275 -275 12,019,600 122,135,217,500 5,795 380.908 10,275 T/J 38,100 10,225 B 1,500 282 ICON Island Concepts Indonesia Tbk. --U9---2 67 0 0 67 0 0 0 0 128.609 67 J 200 66 B 200 283 IDPR Indonesia Pondasi Raya Tbk. --U6---1 370 0 0 370 0 0 0 0 28.906 350 J 186,600 312 B 200 284 IFII Indonesia Fibreboard Industry Tbk. --U3---1 162 167 157 164 2 235,100 37,265,200 74 156.190 164 T/J 17,500 158 B 19,900 285 IFSH Ifishdeco Tbk. --U2---2 460 460 460 460 0 100 46,000 1 104.545 460 T/J 410,000 356 B 1,000 286 IGAR Champion Pacific Indonesia Tbk. --U3---1 296 300 250 260 -36 70,200 18,392,600 19 169.935 290 J 12,900 260 T/B 36,100 287 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 1,800 90,000 3 14.286 50 T/J 11,479,500 0 B 0 289 IKAN Era Mandiri Cemerlang Tbk. --U5---2 175 170 145 145 -30 603,700 97,280,200 95 120.833 148 J 100 145 T/B 133,300 290 IKBI Sumi Indo Kabel Tbk. --U4---2 244 240 236 240 -4 11,900 2,822,000 6 21.765 258 J 3,700 236 B 3,200 291 IMAS Indomobil Sukses Internasional Tbk. --M4---1 680 680 590 670 -10 1,400,500 881,556,000 448 89.948 670 T/J 91,500 665 B 4,000 292 IMJS Indomobil Multi Jasa Tbk. --M8---1 242 246 214 246 4 4,207,500 1,001,452,000 83 49.200 246 T/J 1,552,900 228 B 2,000 293 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,080 1,075 1,080 0 143,800 154,685,000 16 284.211 1,080 T/J 176,900 1,070 B 2,900 294 INAF Indofarma (Persero) Tbk. --U5---1 525 525 446 448 -77 4,153,800 1,895,281,400 1,377 179.200 450 J 78,600 448 T/B 18,600 295 INAI Indal Aluminium Industry Tbk. --U3---2 400 390 380 386 -14 1,200 463,800 9 140.927 386 T/J 2,900 334 B 1,000 296 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 1 40.650 50 T/J 6,688,300 0 B 0 297 INCI Intanwijaya Internasional Tbk --U3---1 376 366 356 364 -12 13,400 4,794,800 11 39.369 364 T/J 2,800 362 B 100 298 INCO Vale Indonesia Tbk. --S2XXO1 2,620 2,540 2,290 2,450 -170 16,567,700 40,274,303,000 2,832 1,000.000 2,450 T/J 821,800 2,440 B 184,900 299 INDF Indofood Sukses Makmur Tbk. --S5BXO1 6,900 6,700 6,375 6,500 -400 13,279,200 86,515,255,000 5,123 1,112.652 6,525 J 42,200 6,500 T/B 119,600 300 INDO Royalindo Investa Wijaya Tbk. --U6---2 92 85 63 76 -16 866,400 61,762,900 268 69.091 75 J 6,100 73 B 50,100 301 INDR Indo-Rama Synthetics Tbk. --U4---1 1,970 1,920 1,800 1,810 -160 16,000 29,975,000 33 243.774 1,895 J 100 1,820 B 100 302 INDS Indospring Tbk. --M4---1 1,960 1,950 1,840 1,925 -35 33,200 63,245,500 50 180.469 1,920 J 1,000 1,870 B 55,600 303 INDX Tanah Laut Tbk --U9---2 50 51 50 50 0 9,200 460,400 5 4.000 51 J 1,900 50 T/B 5,400 304 INDY Indika Energy Tbk. --S2K--1 770 750 685 750 -20 9,644,900 6,907,513,000 1,648 25.424 750 T/J 16,200 735 B 121,900 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 5,975 5,900 5,300 5,625 -350 10,308,700 57,050,975,000 5,159 289.848 5,625 T/J 175,100 5,600 B 40,800 306 INOV Inocycle Technology Group Tbk. --M3---2 298 298 294 298 0 142,600 42,167,400 26 119.200 298 T/J 9,800 294 B 8,800 307 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 0 0 50 0 0 0 0 0.286 50 J 440,600 0 B 0 308 INPP Indonesian Paradise Property Tbk. --U9---2 915 950 800 925 10 3,000 2,623,500 13 880.952 950 J 11,100 800 B 200 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,850 3,850 3,820 3,820 -30 24,900 95,126,000 18 1,384.058 3,820 T/J 130,300 3,810 B 100 310 INRU Toba Pulp Lestari Tbk. --U3---2 620 650 500 650 30 33,300 16,665,000 5 6.599 645 J 32,200 466 B 100 311 INTA Intraco Penta Tbk. --U9---2 444 450 430 450 6 1,100 493,000 2 317.212 446 J 1,000 398 B 500 312 INTD Inter Delta Tbk --U9---2 218 216 216 216 -2 200 43,200 2 66.522 212 J 800 0 B 0 313 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,250 15,025 14,550 14,925 -325 2,534,800 37,572,995,000 2,916 597.000 14,925 T/J 6,700 14,900 B 5,000 314 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 484 484 452 454 -30 1,610,300 733,747,200 344 27.683 456 J 38,600 454 T/B 101,000 315 IPCM Jasa Armada Indonesia Tbk. --U7---2 159 160 137 159 0 288,100 42,246,800 29 41.842 159 T/J 20,000 149 B 1,000 316 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 68 66 59 63 -5 526,800 31,960,400 51 30.000 63 T/J 78,900 62 B 7,500 317 IPTV MNC Vision Networks Tbk. --U9---1 372 372 352 370 -2 1,654,900 604,828,400 178 154.167 370 T/J 22,500 368 B 200,000 318 IRRA Itama Ranoraya Tbk. --U9---2 605 625 565 625 20 5,282,200 3,132,143,500 464 167.112 625 T/J 6,700 620 B 28,000 319 ISAT Indosat Tbk. --S7K--1 2,050 2,040 1,875 2,040 -10 9,568,600 18,643,469,500 3,504 145.714 2,050 J 227,400 2,040 T/B 2,407,600 320 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 157 155 143 145 -12 7,456,800 1,091,920,000 320 49.153 145 T/J 2,233,100 144 B 140,400 321 ITIC Indonesian Tobacco Tbk. --U5---2 1,760 1,815 1,460 1,790 30 14,090,900 22,879,782,500 6,598 813.636 1,790 T/J 82,300 1,735 B 800 322 ITMA Sumber Energi Andalan Tbk. --U9---2 256 268 220 268 12 97,900 23,575,200 26 77.122 268 T/J 6,500 230 B 1,100 323 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,025 11,300 10,325 11,300 275 3,843,400 41,665,492,500 3,774 80.714 11,300 T/J 305,200 11,175 B 90,900 324 JAST Jasnita Telekomindo Tbk. --U7---2 1,435 1,435 1,355 1,380 -55 3,568,900 5,118,957,500 92 560.976 1,380 T/J 4,600 1,375 B 600 325 JAWA Jaya Agra Wattie Tbk. --U1---1 86 0 0 86 0 0 0 0 17.200 87 J 4,000 76 B 100 326 JAYA Armada Berjaya Trans Tbk. --U7---2 80 81 72 79 -1 370,300 29,066,700 87 27.431 79 T/J 122,000 78 B 300 327 JECC Jembo Cable Company Tbk. --U4---2 5,700 6,600 5,700 6,575 875 72,400 432,347,500 15 498.314 6,575 T/J 10,300 6,500 B 4,900 328 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 157,500,400 0 B 0 329 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 540 J 5,000 500 B 100 330 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 400 J 2,520,600 0 B 0 331 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---2 620 500 500 500 -120 500 250,000 1 357.143 580 J 1,000 500 T/B 1,000 333 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,425 1,410 1,320 1,400 -25 15,071,200 20,487,645,500 2,951 382.723 1,400 T/J 48,000 1,385 B 234,500 334 JRPT Jaya Real Property Tbk. --S6K--1 460 460 444 460 0 7,426,600 3,380,126,400 509 442.308 462 J 82,400 460 T/B 356,300 335 JSKY Sky Energy Indonesia Tbk. --U4---1 134 138 112 115 -19 32,538,900 3,977,266,100 3,160 57.500 116 J 210,100 115 T/B 14,200 336 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,800 4,730 4,570 4,680 -120 4,772,200 22,232,960,000 3,693 275.976 4,690 J 30,000 4,670 B 83,900 337 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,000 J 100 690 B 200 338 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 975 985 0 441,900 434,558,500 25 2,188.889 985 T/J 175,500 975 B 124,900 339 KAEF Kimia Farma (Persero) Tbk. --M5---1 645 630 540 580 -65 7,060,700 4,017,217,000 1,398 580.000 585 J 120,000 580 T/B 37,800 340 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 2,000 100,000 1 8.464 50 T/J 58,500 0 B 0 341 KAYU Darmi Bersaudara Tbk. --U9---2 52 52 50 50 -2 4,146,500 207,438,500 248 33.333 51 J 819,700 50 T/B 267,300 342 KBLI KMI Wire & Cable Tbk. --S4K--1 440 428 404 428 -12 4,611,900 1,917,062,400 416 52.005 428 T/J 368,200 422 B 8,300 343 KBLM Kabelindo Murni Tbk. --U4---2 236 260 236 260 24 101,400 24,984,800 12 8.667 260 T/J 15,000 236 B 1,600 344 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 0 J 0 212 B 1,100 345 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 1,000 1,000 900 915 -85 16,500 15,060,500 16 228.750 945 J 300 915 T/B 500 347 KEEN Kencana Energi Lestari Tbk. --S7---1 394 396 360 392 -2 3,287,000 1,273,885,200 86 98.990 392 T/J 58,200 372 B 12,000 348 KEJU Mulia Boga Raya Tbk. --U5---2 890 890 805 815 -75 205,500 167,683,000 47 108.667 835 J 11,500 815 T/B 41,400 349 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 52,000 2,600,000 13 1.818 50 T/J 375,800 0 B 0 350 KICI Kedaung Indah Can Tbk --U5---1 176 0 0 176 0 0 0 0 37.366 228 J 200 171 B 3,000 351 KIJA Kawasan Industri Jababeka Tbk. --S6---1 276 286 272 276 0 5,232,700 1,457,496,000 766 9.576 276 T/J 1,290,300 274 B 1,230,000 352 KINO Kino Indonesia Tbk. --M5---1 2,850 2,850 2,690 2,780 -70 79,100 216,913,000 143 73.158 2,840 J 100 2,780 T/B 1,000 353 KIOS Kioson Komersial Indonesia Tbk. --U9---2 298 296 296 296 -2 200 59,200 1 98.667 296 T/J 21,900 250 B 100 354 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,990 1,990 -5 16,300 32,441,500 11 985.149 1,980 J 100 1,810 B 200 355 KKGI Resource Alam Indonesia Tbk. --U2---1 198 208 199 199 1 296,900 60,443,500 16 698.246 204 J 100 200 B 500 356 KLBF Kalbe Farma Tbk. --S5BXO1 1,250 1,225 1,175 1,220 -30 44,307,700 53,099,046,500 5,443 11,898.956 1,220 T/J 382,700 1,215 B 191,800 357 KMTR Kirana Megatara Tbk. --U3---2 250 240 230 240 -10 37,100 8,788,800 9 52.402 250 J 49,900 240 T/B 900 358 KOBX Kobexindo Tractors Tbk. --U9---1 102 104 85 97 -5 375,000 34,496,100 108 24.250 97 T/J 4,000 96 B 100 359 KOIN Kokoh Inti Arebama Tbk --U9---2 140 0 0 140 0 0 0 0 94.706 139 J 5,400 99 B 20,500 360 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,000 454 B 1,100 361 KOPI Mitra Energi Persada Tbk. --U7---2 610 610 600 605 -5 41,300 25,001,500 12 153.165 605 T/J 300 600 B 1,900 362 KOTA DMS Propertindo Tbk. --U6---1 680 665 640 665 -15 10,870,400 7,132,611,000 51 332.500 665 T/J 69,100 640 B 28,300 363 KPAL Steadfast Marine Tbk. --U4---1 110 147 116 143 33 3,735,400 520,697,400 1,277 124.348 143 T/J 80,600 140 B 3,500 364 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 83,000 4,150,000 12 29.762 50 T/J 1,295,900 0 B 0 365 KPIG MNC Land Tbk. --S9---2 121 122 94 122 1 3,256,300 383,414,200 280 262.518 122 T/J 13,400 121 B 400,000 366 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,560 J 1,200 1,490 B 200 367 KRAS Krakatau Steel (Persero) Tbk. --U3---1 228 230 212 230 2 13,472,600 2,959,676,600 846 28.594 232 J 1,500 230 T/B 3,700,500 368 KREN Kresna Graha Investama Tbk. --U9---1 458 472 446 472 14 21,302,300 9,700,440,200 385 4,910.529 472 T/J 1,027,500 454 B 20,000 369 LAND Trimitra Propertindo Tbk. --U6---2 695 745 610 610 -85 391,800 280,652,500 57 156.410 605 J 34,000 600 B 5,900 370 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,023,000 0 B 0 371 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 372 LCKM LCK Global Kedaton Tbk. --U7---2 336 0 0 336 0 0 0 0 161.538 334 J 20,000 284 B 40,000 373 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 3,400 170,000 1 7.806 50 T/J 14,679,100 0 B 0 374 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,650 5,650 5,650 50 100 565,000 1 93.388 5,850 J 1,800 5,625 B 200 375 LINK Link Net Tbk. --S9---1 3,510 3,600 3,400 3,490 -20 3,267,600 11,420,696,000 1,100 218.125 3,490 T/J 2,987,800 3,480 B 1,200 376 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 480 J 1,900 366 B 1,000 377 LMAS Limas Indonesia Makmur Tbk --U9---2 74 74 50 58 -16 8,066,500 446,393,300 909 18.229 58 T/J 166,200 57 B 51,400 378 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 90 82 87 0 11,000 908,700 6 12.695 87 T/J 22,300 82 B 100 379 LMSH Lionmesh Prima Tbk. --U3---2 204 157 157 157 -47 100 15,700 1 21.806 254 J 100 200 B 500 380 LPCK Lippo Cikarang Tbk --U6---1 730 730 645 650 -80 4,077,600 2,692,533,500 414 73.285 650 T/J 134,300 645 B 97,400 381 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,640 J 100 3,000 B 100 382 LPIN Multi Prima Sejahtera Tbk --U4---2 198 0 0 198 0 0 0 0 90.316 242 J 8,100 133 B 9,800 383 LPKR Lippo Karawaci Tbk. --S6K--1 228 228 216 228 0 88,392,200 19,814,325,800 1,250 73.625 228 T/J 532,000 226 B 7,496,500 384 LPLI Star Pacific Tbk --U9---2 52 53 50 53 1 94,200 4,804,300 5 1.635 53 T/J 29,900 51 B 107,000 385 LPPF Matahari Department Store Tbk. --S9XXO1 3,080 3,140 2,900 3,140 60 6,827,800 20,576,395,000 2,128 71.152 3,140 T/J 142,900 3,100 B 300 386 LPPS Lippo Securities Tbk. --U8---2 75 75 67 74 -1 6,900 464,800 5 5.026 74 T/J 1,200 69 B 500 387 LRNA Eka Sari Lorena Transport Tbk. --U7---2 170 168 130 168 -2 4,100 661,500 6 18.667 168 T/J 17,000 141 B 1,000 388 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,005 990 930 970 -35 13,969,100 13,347,466,500 1,829 250.323 970 T/J 283,600 965 B 1,500 389 LTLS Lautan Luas Tbk. --U9---1 560 555 510 510 -50 340,900 178,573,000 36 180.283 525 J 10,000 510 T/B 187,200 390 LUCK Sentral Mitra Informatika Tbk. --U9---2 418 438 408 430 12 3,776,200 1,616,427,200 1,532 150.350 430 T/J 36,700 428 B 13,600 391 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 56,703,100 0 B 0 393 MAIN Malindo Feedmill Tbk. --S3K--1 720 705 660 680 -40 3,593,500 2,430,969,500 902 386.364 685 J 51,700 680 T/B 6,000 394 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 197,200 9,860,000 13 6.835 50 T/J 314,085,100 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 3,600 3,600 3,490 3,490 -110 615,600 2,210,674,000 23 166.190 3,690 J 200 3,490 T/B 5,100 397 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 700 1,050,000 2 89.286 1,450 J 2,300 1,400 B 10,000 398 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 845 730 800 5 24,196,400 19,365,581,000 2,445 1,283.800 800 T/J 8,500 795 B 10,800 399 MARI Mahaka Radio Integra Tbk. --U9---2 168 0 0 168 0 0 0 0 224.000 168 J 157,900 164 B 50,000 400 MARK Mark Dynamics Indonesia Tbk. --U3---1 470 468 458 460 -10 854,500 395,406,000 161 920.000 460 T/J 1,400 458 B 30,100 401 MASA Multistrada Arah Sarana Tbk. --U4---1 488 482 374 482 -6 10,200 3,836,200 3 342.719 482 T/J 55,400 478 B 2,000 402 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,500 6,500 6,500 0 100 650,000 1 2,955.392 7,600 J 100 6,350 B 100 403 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,855 1,900 1,720 1,795 -60 31,700 56,050,000 45 138.077 1,795 T/J 5,500 1,755 B 3,200 404 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 408 408 350 370 -38 1,314,800 484,180,200 389 23.125 378 J 281,400 370 T/B 14,500 405 MBTO Martina Berto Tbk. --U5---1 78 82 62 82 4 10,400 840,600 10 11.081 79 J 400 65 B 20,000 406 MCAS M Cash Integrasi Tbk. --S9---2 1,760 1,800 1,690 1,800 40 26,400 46,851,500 50 129.964 1,800 T/J 3,500 1,700 B 1,500 407 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 95 90 80 85 -10 7,453,100 622,831,400 266 76.239 86 J 71,500 85 T/B 348,000 408 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,147,000 0 B 0 409 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,360 1,360 1,180 1,305 -55 89,589,800 113,223,861,000 7,979 340.294 1,305 T/J 949,200 1,300 B 643,400 410 MDKI Emdeki Utama Tbk. --U3---2 175 174 173 174 -1 5,600 969,400 9 40.719 174 T/J 9,500 161 B 1,200 411 MDLN Modernland Realty Tbk. --S6---1 170 170 131 160 -10 23,851,200 3,435,811,700 778 47.484 160 T/J 507,100 150 B 26,000 412 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 56,811,500 0 B 0 413 MEDC Medco Energi Internasional Tbk. --S2K--1 645 645 615 630 -15 47,557,300 30,006,949,000 1,867 1,109.604 630 T/J 10,000 625 B 1,818,600 414 MEGA Bank Mega Tbk. --U8---1 5,400 6,450 5,200 6,400 1,000 168,500 1,037,345,000 60 4,665.131 6,450 J 19,400 6,400 T/B 900 415 MERK Merck Tbk. --U5---2 2,100 2,100 1,900 1,925 -175 84,700 165,511,000 44 5,075.540 1,945 J 300 1,925 T/B 1,500 416 META Nusantara Infrastructure Tbk. --U7---1 140 140 136 136 -4 365,700 50,774,100 47 41.203 142 J 49,000 136 T/B 24,500 417 MFIN Mandala Multifinance Tbk. --U8---2 1,225 1,250 1,220 1,225 0 139,600 171,376,000 9 1,256.410 1,225 T/J 486,900 1,000 B 1,900 418 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 398 394 394 394 -4 400 157,600 2 197.000 394 T/J 61,400 358 B 1,000 419 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--1 760 750 745 750 -10 133,700 100,195,500 19 333.333 750 T/J 50,200 745 B 36,000 421 MICE Multi Indocitra Tbk. --U9---2 354 350 330 330 -24 8,600 2,856,200 12 67.347 346 J 5,900 330 T/B 2,500 422 MIDI Midi Utama Indonesia Tbk. --U9---2 1,240 1,255 1,250 1,255 15 10,100 12,625,500 2 456.364 1,300 J 300 1,250 B 90,000 423 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,500 2,520 2,390 2,480 -20 3,564,500 8,722,712,000 1,006 146.013 2,480 T/J 251,300 2,470 B 21,600 424 MINA Sanurhasta Mitra Tbk. --U9---2 53 54 50 50 -3 9,249,400 464,243,300 463 238.095 50 T/J 48,800 0 B 0 425 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,625,800 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 50 50 50 0 100 5,000 1 125.000 50 T/J 10,405,900 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 13,500 B 400 429 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 14,800 14,700 14,700 -300 140,100 2,059,700,000 13 93,630.573 15,000 J 2,300 14,100 B 1,000 430 MLIA Mulia Industrindo Tbk --U3---2 565 565 535 565 0 6,170,700 3,399,384,000 308 94.363 565 T/J 91,800 550 B 127,200 431 MLPL Multipolar Tbk. --S9---1 51 54 50 54 3 10,266,500 529,352,300 283 6.194 55 J 174,300 54 T/B 457,900 432 MLPT Multipolar Technology Tbk. --U9---1 386 378 368 368 -18 10,500 3,885,800 7 76.667 368 T/J 15,500 306 B 2,900 433 MMLP Mega Manunggal Property Tbk. --S6---2 168 167 123 164 -4 249,400 39,994,000 33 28.034 164 T/J 8,000 157 B 97,000 434 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,290 1,290 1,250 1,285 -5 48,112,900 61,365,001,000 22,032 142.778 1,285 T/J 271,600 1,280 B 246,600 435 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,000 980 1,000 -30 2,200 2,196,000 2 172.414 1,000 T/J 92,900 980 B 9,800 436 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 615 600 560 590 -25 4,833,000 2,783,662,000 661 39.333 595 J 20,500 590 T/B 33,000 437 MPOW Megapower Makmur Tbk. --U7---2 62 62 52 59 -3 52,700 2,923,500 69 29.500 59 T/J 36,700 54 B 500 438 MPPA Matahari Putra Prima Tbk. --U9---1 100 104 93 97 -3 1,658,300 158,443,900 183 40.782 99 J 8,900 97 T/B 68,300 439 MPRO Maha Properti Indonesia Tbk. --U6---2 800 800 725 780 -20 400 306,500 4 709.091 790 J 100 725 B 100 440 MRAT Mustika Ratu Tbk. --U5---1 140 140 120 131 -9 1,500 196,000 6 20.154 140 J 3,500 131 T/B 5,000 441 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 5,900 J 7,200 4,900 B 100 442 MSIN MNC Studios International Tbk. --M9---2 390 390 360 388 -2 373,300 142,021,000 96 77.600 388 T/J 130,500 386 B 12,500 443 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,290 1,250 1,290 -5 36,500 46,885,000 13 84.868 1,290 T/J 8,200 1,285 B 1,000 444 MTDL Metrodata Electronics Tbk. --S9K--1 1,685 1,670 1,510 1,535 -150 854,000 1,354,902,000 316 2,763.376 1,555 J 400 1,535 T/B 3,600 445 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 128,823,900 0 B 0 446 MTLA Metropolitan Land Tbk. --U6---1 456 456 450 450 -6 9,600 4,332,000 6 189.194 466 J 500 452 B 500 447 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---2 170 220 170 220 50 5,500 1,133,200 15 56.374 216 J 100 131 B 100 450 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 63 54 54 -5 270,900 15,760,300 39 54.000 54 T/J 1,300 53 B 17,000 451 MYOH Samindo Resources Tbk. --U2---1 1,140 1,100 1,020 1,100 -40 203,600 219,243,000 73 131.019 1,100 T/J 4,000 1,085 B 100 452 MYOR Mayora Indah Tbk. --M5KB-1 1,800 1,840 1,650 1,800 0 6,237,000 10,940,308,000 1,416 9,004.502 1,800 T/J 1,700 1,790 B 1,400 453 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 54 51 51 1 9,100 469,200 3 7.666 51 T/J 2,000 50 B 95,300 456 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 1,100 1,085 1,030 1,060 -40 35,617,200 38,396,050,500 341 1,029.126 1,060 T/J 1,403,200 1,050 B 13,300 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 130 130 130 -10 10,100 1,313,000 3 77.381 148 J 100,100 130 T/B 8,200 459 NFCX NFC Indonesia Tbk. --S9---2 2,620 2,590 2,460 2,590 -30 2,900 7,308,000 7 140.000 2,590 T/J 2,000 2,460 B 600 460 NICK Charnic Capital Tbk. --U9---2 278 342 260 342 64 67,200 17,758,600 8 171.000 314 J 500 264 B 9,200 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 338 338 298 326 -12 3,868,800 1,189,963,600 794 100.308 326 T/J 43,100 324 B 4,000 462 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 463 NIRO City Retail Developments Tbk. --U6---2 144 144 130 144 0 134,800 19,200,600 14 137.143 145 J 30,700 143 B 200,000 464 NISP Bank OCBC NISP Tbk. --U8---1 840 860 840 840 0 68,700 58,229,000 34 1,017.886 855 J 10,000 845 B 500 465 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 1,900 855 B 1,100 466 NRCA Nusa Raya Cipta Tbk. --U6---1 302 302 280 300 -2 425,600 123,037,600 78 35.294 300 T/J 48,900 298 B 15,000 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 74,371,100 0 B 0 468 NZIA Nusantara Almazia Tbk. --U6---1 474 460 460 460 -14 1,000 460,000 1 209.091 430 J 2,000 0 B 0 469 OASA Protech Mitra Perkasa Tbk. --U7---2 368 372 360 360 -8 6,604,400 2,377,838,000 12 189.474 416 J 100 360 T/B 200 470 OCAP Onix Capital Tbk. --U9---2 155 0 0 155 0 0 0 0 77.500 129 J 1,900 102 B 100 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 90 100 90 98 8 76,900 7,601,100 18 245.190 98 T/J 6,200 90 B 800 472 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 0 J 0 720 B 1,000 473 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 81 85 77 80 -1 12,833,800 1,055,511,700 383 59.259 81 J 15,600 80 T/B 21,700 474 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 40,100 2,005,000 2 98.922 50 T/J 5,186,600 0 B 0 475 PALM Provident Agro Tbk. --U1---2 170 168 168 168 -2 100 16,800 1 45.918 199 J 100 169 B 100 476 PAMG Bima Sakti Pertiwi Tbk. --U6---1 122 121 110 117 -5 1,285,500 147,375,800 281 117.000 118 J 56,600 117 T/B 362,100 477 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 92 92 80 91 -1 79,100 7,019,200 20 84.259 92 J 1,500 91 T/B 14,000 478 PANR Panorama Sentrawisata Tbk. --U9---1 200 200 192 192 -8 814,900 157,990,100 210 115.198 192 T/J 10,800 191 B 2,900 479 PANS Panin Sekuritas Tbk. --U8---1 1,020 1,045 980 1,000 -20 152,500 152,163,500 61 727.273 1,010 J 5,000 990 B 500 480 PBID Panca Budi Idaman Tbk. --U3---1 895 950 880 930 35 274,000 242,827,000 47 109.412 900 J 100 885 B 100 481 PBRX Pan Brothers Tbk. --S4---1 370 370 368 368 -2 9,300 3,423,200 7 651.327 368 T/J 43,700 340 B 7,000 482 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 1,000 0 B 0 483 PCAR Prima Cakrawala Abadi Tbk. --U5---2 250 246 210 246 -4 400 91,400 3 164.000 230 J 9,900 212 B 1,300 484 PDES Destinasi Tirta Nusantara Tbk --U9---2 820 0 0 820 0 0 0 0 410.000 790 J 300 0 B 0 485 PEGE Panca Global Kapital Tbk. --U9---2 149 149 149 149 0 6,700 998,300 2 321.912 150 J 98,600 97 B 3,600 486 PEHA Phapros Tbk. --U5---2 920 920 805 900 -20 35,500 31,145,500 30 75.125 900 T/J 19,300 810 B 700 487 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,385 1,340 1,255 1,280 -105 151,189,200 194,413,919,500 12,959 426.667 1,285 J 80,200 1,280 T/B 6,069,900 488 PGJO Tourindo Guide Indonesia Tbk. --U----3 82 87 81 87 5 16,100 1,318,100 10 108.750 82 J 113,900 81 B 1,600 489 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 0 0 300 0 0 0 0 400.000 300 J 1,000 0 B 0 490 PICO Pelangi Indah Canindo Tbk --U3---2 545 560 480 545 0 48,700 24,539,200 78 83.846 560 J 500 545 T/B 900 491 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 825 825 820 825 0 6,800 5,607,500 5 160.976 825 T/J 96,700 770 B 6,900 492 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 798,100 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 3,350 3,200 3,000 3,200 -150 400 1,259,000 4 1,327.856 3,200 T/J 6,200 2,990 B 100 495 PMJS Putra Mandiri Jembar Tbk. --U9---2 121 121 105 119 -2 1,003,500 119,650,500 84 95.200 119 T/J 3,000 116 B 10,100 496 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,105 1,050 1,085 -40 5,275,300 5,673,359,500 430 1,806.527 1,085 T/J 149,600 1,070 B 700 497 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 900 45,000 3 50.000 50 T/J 7,784,700 0 B 0 498 PNIN Paninvest Tbk. --U8---1 940 990 900 985 45 198,300 183,425,000 58 1,047.427 985 T/J 205,400 965 B 900 499 PNLF Panin Financial Tbk. --S8K--1 256 252 232 252 -4 41,889,500 10,140,659,000 1,319 272.374 252 T/J 1,356,200 248 B 1,005,000 500 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 248 B 200 501 POLA Pool Advista Finance Tbk. --U8---2 50 50 50 50 0 12,200 610,000 5 37.037 50 T/J 87,000 0 B 0 502 POLI Pollux Investasi Internasional Tbk. --U6---2 1,290 1,240 1,010 1,240 -50 2,000 2,160,000 7 75.841 1,235 J 100 1,225 B 200 503 POLL Pollux Properti Indonesia Tbk. --U6---1 11,600 11,600 11,550 11,550 -50 260,700 3,017,272,500 716 1,878.049 11,550 T/J 2,000 11,525 B 10,600 504 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,180 J 1,300 0 B 0 505 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 399,300 19,965,000 1 0.429 50 T/J 123,400 0 B 0 506 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 39,658,400 0 B 0 507 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 540 535 500 500 -40 4,300 2,164,500 10 93.458 570 J 100 500 T/B 14,200 508 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 800 40,000 2 33.333 50 T/J 15,472,000 0 B 0 509 POWR Cikarang Listrindo Tbk. --M7---2 750 760 700 745 -5 2,944,100 2,194,815,500 275 49.667 745 T/J 195,900 740 B 1,300 510 PPRE PP Presisi Tbk. --U7---1 178 178 151 160 -18 11,337,800 1,807,906,600 2,248 37.209 161 J 11,500 160 T/B 788,400 511 PPRO PP Properti Tbk. --U6K--1 50 51 50 51 1 110,811,700 5,560,715,000 1,086 110.270 51 T/J 2,644,700 50 B 12,296,900 512 PRAS Prima Alloy Steel Universal Tbk. --U4---1 177 0 0 177 0 0 0 0 99.645 175 J 100 120 B 1,000 513 PRDA Prodia Widyahusada Tbk. --U9---1 3,680 3,700 3,300 3,600 -80 126,500 453,260,000 26 55.385 3,600 T/J 50,000 3,410 B 2,300 514 PRIM Royal Prima Tbk. --U9---2 320 310 308 310 -10 1,000 308,600 4 62.000 310 T/J 21,000 308 B 2,700 515 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 238 200 214 -26 136,990,300 29,274,022,800 3,891 694.287 216 J 959,100 214 T/B 23,000 516 PSDN Prasidha Aneka Niaga Tbk --U5---2 180 0 0 180 0 0 0 0 18.000 178 J 3,000 131 B 1,500 517 PSGO Palma Serasih Tbk. --U1---2 112 112 90 112 0 496,300 46,475,700 67 106.667 115 J 1,000 110 B 200 518 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,286,000 0 B 0 519 PSSI Pelita Samudera Shipping Tbk. --U7---1 161 161 157 161 0 96,900 15,435,100 31 119.259 164 J 100,500 161 T/B 38,600 520 PTBA Bukit Asam Tbk. --S2BXO1 2,290 2,290 2,190 2,240 -50 42,001,000 93,887,838,000 5,966 1,947.826 2,270 J 33,300 2,240 T/B 346,400 521 PTIS Indo Straits Tbk. --U7---1 91 0 0 91 0 0 0 0 9.579 100 J 3,600 82 B 100 522 PTPP PP (Persero) Tbk. --S6XXO1 1,195 1,205 1,065 1,205 10 37,839,400 42,698,689,500 4,034 226.504 1,205 T/J 1,300,000 1,165 B 7,700 523 PTPW Pratama Widya Tbk. --U7---2 870 785 780 780 -90 400 312,500 4 120.000 860 J 2,100 780 T/B 49,800 524 PTRO Petrosea Tbk. --S2---1 1,350 1,350 1,250 1,285 -65 865,700 1,108,533,000 435 1,028.000 1,285 T/J 62,200 1,280 B 100 525 PTSN Sat Nusapersada Tbk --M4---1 228 222 198 214 -14 861,800 178,598,000 140 110.690 218 J 3,100 214 T/B 235,000 526 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 35.672 280 J 500 222 B 10,000 528 PURA Putra Rajawali Kencana Tbk. --U7---2 173 175 139 143 -30 1,676,800 253,170,700 336 136.190 146 J 16,500 142 B 100 529 PURE Trinitan Metals and Minerals Tbk. --U3---1 145 149 125 130 -15 12,813,400 1,700,950,300 1,531 43.333 131 J 34,600 129 B 110,600 530 PWON Pakuwon Jati Tbk. --S6B3O1 540 535 520 530 -10 58,413,500 30,893,471,500 3,376 2,043.255 535 J 1,039,800 530 T/B 806,400 531 PYFA Pyridam Farma Tbk --U5---2 182 181 181 181 -1 200 36,200 1 177.381 181 T/J 1,600 160 B 2,800 532 PZZA Sarimelati Kencana Tbk. --U9---1 975 970 900 930 -45 279,700 260,513,000 344 84.545 930 T/J 100 925 B 1,700 533 RAJA Rukun Raharja Tbk. --S7---1 98 98 80 92 -6 4,496,800 388,633,900 773 316.021 93 J 218,500 92 T/B 37,700 534 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 900 1,035 800 1,035 135 4,937,100 4,444,110,500 950 646.875 1,035 T/J 6,010,500 950 B 7,300 535 RANC Supra Boga Lestari Tbk. --U9---1 278 278 260 272 -6 231,500 62,614,400 27 54.400 298 J 12,200 270 B 110,000 536 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 22,600 1,130,000 3 15.994 50 T/J 1,027,100 0 B 0 537 RDTX Roda Vivatex Tbk --U6---1 4,900 4,900 4,800 4,800 -100 1,300 6,348,000 5 252.872 4,900 J 14,100 4,800 T/B 2,200 538 REAL Repower Asia Indonesia Tbk. --U6---2 96 93 63 64 -32 12,813,500 884,659,900 2,272 64.000 65 J 2,000 64 T/B 1,123,300 539 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 123 0 0 123 0 0 0 0 56.769 147 J 100 133 B 100 540 RICY Ricky Putra Globalindo Tbk --U4---1 124 129 120 129 5 148,500 17,822,700 10 20.488 120 J 301,200 111 B 35,000 541 RIGS Rig Tenders Indonesia Tbk. --U7---2 268 270 210 270 2 341,700 81,438,200 55 110.633 268 J 76,700 224 B 100 542 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 543 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 466 466 450 464 -2 242,100 111,963,600 57 284.663 464 T/J 10,500 462 B 1,500 544 RMBA Bentoel Internasional Investama Tbk. --U5---1 280 278 278 278 -2 100 27,800 1 2,175.274 278 T/J 6,000 220 B 50,000 545 RODA Pikko Land Development Tbk. --U6---2 53 54 51 53 0 1,833,300 96,352,300 35 84.624 53 T/J 53,600 52 B 100,200 546 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,280 1,270 1,280 0 404,000 514,289,000 74 501.961 1,280 T/J 10,000 1,265 B 1,200 547 RUIS Radiant Utama Interinsco Tbk. --U2---2 204 200 190 190 -14 1,500 298,700 4 76.000 199 J 2,400 190 T/B 100,100 548 SAFE Steady Safe Tbk --U7---2 200 199 198 199 -1 202,000 40,135,900 55 20.035 199 T/J 7,900 190 B 106,300 549 SAME Sarana Meditama Metropolitan Tbk. --M9---2 180 190 160 160 -20 253,700 41,409,000 19 200.000 180 J 51,000 160 T/B 153,500 550 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 5,100 0 B 0 551 SATU Kota Satu Properti Tbk. --U6---2 51 54 50 50 -1 215,600 10,784,200 15 42.735 52 J 2,400 51 B 4,400 552 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 553 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,100 9,100 9,100 25 2,000 18,200,000 4 5,870.968 9,100 T/J 3,200 8,000 B 1,000 554 SCMA Surya Citra Media Tbk. --S9XXO1 1,150 1,135 1,045 1,120 -30 54,148,000 58,581,309,500 4,366 506.666 1,125 J 500 1,120 T/B 226,700 555 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 0 736,200 36,810,000 21 27.536 50 T/J 5,519,000 0 B 0 557 SDPC Millennium Pharmacon International Tbk. --U9---1 98 99 85 93 -5 261,700 23,437,200 44 62.079 93 T/J 204,400 88 B 4,100 558 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 770 800 800 800 30 100 80,000 1 894.805 800 T/J 25,400 750 B 100 559 SFAN Surya Fajar Capital Tbk. --U9---2 880 875 870 875 -5 20,400 17,800,000 14 465.426 870 J 9,600 865 B 8,700 560 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,250 2,200 2,200 -100 20,000 44,510,000 5 94.017 2,300 J 4,200 2,200 T/B 14,700 561 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 0 0 4,620 0 0 0 0 214.695 4,300 J 48,900 3,550 B 300 562 SHIP Sillo Maritime Perdana Tbk. --M7---2 735 735 710 720 -15 74,600 54,422,500 31 514.286 720 T/J 3,500 710 B 6,000 563 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,230 1,150 1,230 0 8,259,100 9,935,016,500 2,636 212.069 1,230 T/J 315,800 1,220 B 1,600 564 SILO Siloam International Hospitals Tbk. --M9K--1 6,650 6,575 6,175 6,400 -250 183,200 1,172,322,500 176 72.687 6,400 T/J 41,100 6,350 B 300 565 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---1 308 300 262 276 -32 14,138,200 3,926,837,200 924 25.091 278 J 100,700 276 T/B 47,500 567 SINI Singaraja Putra Tbk. --U3---2 780 750 590 650 -130 4,000 2,603,000 17 601.852 650 T/J 500 600 B 100 568 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 429,700 810 B 1,000 569 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 350 J 5,700 254 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 0 B 0 571 SKRN Superkrane Mitra Utama Tbk. --S6---2 480 490 472 482 2 463,900 223,667,000 37 68.857 482 T/J 18,700 480 B 250,700 572 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 4,720 4,540 4,680 -40 69,600 323,382,000 53 4,069.565 4,690 J 1,700 4,680 T/B 100 574 SMAR Smart Tbk. --U1---2 3,520 3,420 3,400 3,410 -110 1,200 4,090,000 7 1,126.677 3,590 J 100 3,410 T/B 400 575 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 276 270 244 260 -16 12,122,300 3,083,234,800 2,412 46.429 262 J 157,400 260 T/B 816,400 576 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 950 925 885 885 -65 68,500 61,550,000 22 1,068.841 900 J 6,400 885 T/B 4,300 577 SMDM Suryamas Dutamakmur Tbk. --U6---2 102 100 75 100 -2 300 25,000 2 12.670 99 J 10,000 80 B 8,000 578 SMDR Samudera Indonesia Tbk. --U7---1 184 184 160 168 -16 407,800 68,271,400 150 674.211 171 J 500 168 T/B 1,000 579 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 10,875 10,650 9,600 10,475 -400 7,767,200 80,499,492,500 4,281 3,645.000 10,475 T/J 490,100 10,450 B 3,500 580 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 230 190 200 0 31,200 6,276,200 30 103.627 200 T/J 16,100 199 B 1,500 581 SMMA Sinarmas Multiartha Tbk. --U8---1 14,500 13,500 13,500 13,500 -1,000 200 2,700,000 1 1,006.359 0 J 0 0 B 0 582 SMMT Golden Eagle Energy Tbk. --U2---2 99 98 82 95 -4 28,100 2,356,400 14 222.253 95 T/J 80,100 84 B 10,000 583 SMRA Summarecon Agung Tbk. --S6K--1 855 860 790 840 -15 18,410,200 15,039,988,500 1,823 1,380.217 840 T/J 3,414,800 835 B 65,700 584 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 1,435 1,470 1,375 1,470 35 13,264,900 19,226,572,000 1,078 3,926.387 1,470 T/J 4,185,300 1,450 B 272,900 586 SOCI Soechi Lines Tbk. --M7---1 105 105 90 103 -2 24,280,500 2,321,339,400 1,292 18.727 104 J 695,000 103 T/B 17,300 587 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,690 4,400 4,400 4,400 -290 100 440,000 1 426.667 5,400 J 100 0 B 0 588 SOSS Shield On Service Tbk. --U9---2 442 438 438 438 -4 100 43,800 1 158.696 438 T/J 8,200 378 B 200 589 SOTS Satria Mega Kencana Tbk. --U9---2 232 224 216 224 -8 600 132,000 4 135.758 216 J 2,700 176 B 100 590 SPMA Suparma Tbk. --U3---1 292 298 270 298 6 29,500 8,146,000 7 133.584 296 J 300 274 B 1,100 591 SPTO Surya Pertiwi Tbk. --S9K--2 825 825 790 825 0 163,100 132,671,500 75 71.121 825 T/J 60,200 790 B 500 592 SQMI Wilton Makmur Indonesia Tbk. --U9---2 298 294 268 270 -28 22,011,400 6,103,591,600 1,563 153.428 270 T/J 240,100 268 B 148,700 593 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 222 200 190 190 -32 116,500 23,103,200 21 202.773 190 T/J 137,400 167 B 5,000 594 SRIL Sri Rejeki Isman Tbk. --S4LKO1 192 200 173 200 8 112,018,400 21,042,396,900 5,004 83.333 200 T/J 8,621,400 193 B 100 595 SRSN Indo Acidatama Tbk --U3---1 61 60 55 60 -1 3,274,700 194,260,100 134 10.928 60 T/J 600 59 B 4,300 596 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,460 3,450 3,300 3,300 -160 12,100 41,621,000 16 60.000 3,420 J 400 3,320 B 400 597 SSIA Surya Semesta Internusa Tbk. --S6K--1 650 650 605 645 -5 3,842,900 2,389,459,000 523 264.615 645 T/J 89,700 630 B 500 598 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 810 755 810 15 5,917,000 4,704,467,000 519 120.896 810 T/J 123,200 790 B 60,000 599 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 500 J 50,000 382 B 200 600 STAR Buana Artha Anugerah Tbk. --U4---1 145 145 137 145 0 105,300 15,003,200 26 142.157 145 T/J 100 144 B 200,300 601 STTP Siantar Top Tbk. --U5---2 10,000 8,200 8,000 8,000 -2,000 2,500 20,027,500 8 4,727.294 8,000 T/J 109,200 0 B 0 602 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 1,546,500 77,325,100 91 0.729 51 T/J 1,126,900 50 B 548,100 604 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,600 J 100 0 B 0 605 SURE Super Energy Tbk. --U2---2 2,980 0 0 2,980 0 0 0 0 1,922.581 2,980 J 33,300 2,970 B 3,400 606 SWAT Sriwahana Adityakarta Tbk. --U3---2 80 82 75 82 2 2,042,500 162,069,000 147 51.250 82 T/J 74,500 81 B 54,300 607 TALF Tunas Alfin Tbk. --U3---2 244 258 258 258 14 100 25,800 1 65.316 258 T/J 200 206 B 300 608 TAMA Lancartama Sejati Tbk. --U6---2 372 372 364 366 -6 23,678,600 8,685,239,800 1,153 209.143 368 J 82,300 366 T/B 14,100 609 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 85 95 67 95 10 33,947,600 3,166,528,300 1,690 867.976 96 J 65,800 95 T/B 134,100 610 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 0 500 25,000 1 8.929 50 T/J 63,772,200 0 B 0 612 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,145 1,080 1,105 -55 23,839,500 26,221,377,500 1,343 272.840 1,110 J 20,300 1,105 T/B 1,768,700 613 TBLA Tunas Baru Lampung Tbk. --S5---1 620 620 570 615 -5 6,195,000 3,726,551,500 609 140.043 615 T/J 633,600 590 B 26,100 614 TBMS Tembaga Mulia Semanan Tbk. --U3---2 785 760 700 760 -25 1,900 1,354,000 5 107.801 760 T/J 5,700 0 B 0 615 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 9,800 J 1,800 7,875 B 100 616 TCPI Transcoal Pacific Tbk. --U7---2 6,550 6,650 6,200 6,550 0 5,800,000 36,788,040,000 4,805 4,746.377 6,550 T/J 2,000 6,525 B 4,500 617 TDPM Tridomain Performance Materials Tbk. --U3K--1 199 199 197 197 -2 2,700 532,100 3 86.404 197 T/J 14,300 180 B 500 618 TEBE Dana Brata Luhur Tbk. --U7---2 1,750 1,745 1,740 1,740 -10 330,600 575,586,000 185 158.904 1,745 J 10,800 1,740 T/B 6,800 619 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 128 123 99 113 -15 209,319,900 22,970,469,900 6,015 36.452 114 J 349,600 113 T/B 583,800 620 TFAS Telefast Indonesia Tbk. --U9---2 109 103 93 100 -9 111,400 11,103,700 32 55.556 100 T/J 42,000 99 B 900 621 TFCO Tifico Fiber Indonesia Tbk. --U4---2 362 0 0 362 0 0 0 0 82.034 0 J 0 362 B 1,600 622 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,400 J 500 5,000 B 200 623 TGRA Terregra Asia Energy Tbk. --U7---1 86 86 57 79 -7 6,858,400 461,302,100 1,776 39.500 79 T/J 112,700 75 B 93,100 624 TIFA Tifa Finance Tbk. --U8---2 214 218 202 218 4 9,400 1,930,000 5 109.000 218 T/J 23,100 202 B 35,600 625 TINS Timah Tbk. --S2K--1 600 600 540 575 -25 26,034,700 14,491,657,000 1,955 293.822 580 J 445,900 575 T/B 1,129,300 626 TIRA Tira Austenite Tbk --U9---2 234 258 236 258 24 19,000 4,872,400 21 115.792 258 T/J 100 244 B 100 627 TIRT Tirta Mahakam Resources Tbk --U3---1 51 52 51 52 1 1,400 72,400 3 23.771 52 T/J 6,500 0 B 0 628 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,400 6,175 5,725 6,000 -400 3,700,500 22,053,210,000 3,475 370.970 6,050 J 13,500 6,000 T/B 10,600 629 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,470 3,490 3,340 3,490 20 151,751,800 518,883,478,000 13,216 1,834.091 3,490 T/J 1,073,200 3,480 B 3,200 630 TMAS Temas Tbk. --M7---1 81 77 66 75 -6 4,645,000 331,970,400 236 172.501 75 T/J 121,800 74 B 2,900 631 TMPO Tempo Intimedia Tbk. --U9---2 160 0 0 160 0 0 0 0 55.582 160 J 12,200 104 B 2,000 632 TNCA Trimuda Nuansa Citra Tbk. --M7---2 228 0 0 228 0 0 0 0 152.000 226 J 300 200 B 10,000 633 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 0 0 370 0 0 0 0 78.079 360 J 242,800 280 B 8,000 634 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 86,300 4,315,000 15 80.475 50 T/J 9,895,200 0 B 0 635 TOTL Total Bangun Persada Tbk. --S6---1 382 382 370 372 -10 2,560,200 953,255,400 198 133.704 374 J 376,700 372 T/B 10,100 636 TOTO Surya Toto Indonesia Tbk. --U3---2 240 240 210 220 -20 341,200 77,834,400 44 713.660 220 T/J 52,200 212 B 1,500 637 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 835 830 775 805 -30 91,048,400 72,847,736,500 9,477 3,834.612 805 T/J 2,411,500 800 B 55,400 638 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,825 8,125 7,050 8,000 175 5,098,200 38,144,515,000 1,315 1,850.075 8,000 T/J 248,900 7,900 B 3,500 639 TPMA Trans Power Marine Tbk. --U7---2 294 0 0 294 0 0 0 0 127.826 284 J 100 240 B 100 640 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 50,300 123 B 159,300 643 TRIN Perintis Triniti Properti Tbk. --U6---2 214 212 186 190 -24 3,341,800 645,087,900 299 95.000 197 J 123,700 190 T/B 25,700 644 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 645 TRIS Trisula International Tbk. --U4---2 296 0 0 296 0 0 0 0 98.667 296 J 43,300 288 B 77,200 646 TRST Trias Sentosa Tbk. --U3---1 380 380 380 380 0 85,000 32,300,000 11 226.676 390 J 15,000 380 T/B 10,000 647 TRUK Guna Timur Raya Tbk. --S7---2 83 83 80 81 -2 558,000 45,279,200 25 35.217 82 J 247,000 81 T/B 224,500 648 TRUS Trust Finance Indonesia Tbk --U8---2 288 0 0 288 0 0 0 0 338.824 284 J 12,200 0 B 0 649 TSPC Tempo Scan Pacific Tbk. --U5---1 1,270 1,275 1,220 1,240 -30 305,300 375,609,000 55 221.207 1,240 T/J 1,500 1,230 B 241,000 650 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,410 3,410 3,410 3,410 0 1,000 3,410,000 1 88.571 3,410 T/J 31,100 2,610 B 100 651 TURI Tunas Ridean Tbk. --U9---1 1,240 1,270 1,200 1,240 0 183,300 227,733,000 17 2,755.556 1,250 J 100 1,240 T/B 7,200 652 UCID Uni-Charm Indonesia Tbk. --U4---1 1,650 1,630 1,560 1,610 -40 2,629,700 4,236,631,000 472 107.333 1,630 J 100 1,610 T/B 90,000 653 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,550 1,655 1,415 1,610 60 4,154,700 6,494,358,500 924 3,121.607 1,600 J 96,000 1,580 B 9,500 654 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,120 3,200 2,960 2,960 -160 400 1,236,000 4 109.627 3,160 J 100 3,000 B 500 655 UNIT Nusantara Inti Corpora Tbk --U4---2 168 171 168 171 3 500 84,900 3 4.245 171 T/J 300 138 B 200 656 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 76 76 65 69 -7 157,100 10,614,400 62 3.277 69 T/J 11,600 66 B 900 657 UNTR United Tractors Tbk. --S9BXO1 17,575 17,300 16,575 16,600 -975 10,754,000 179,429,370,000 6,918 19,761.905 16,700 J 16,300 16,600 T/B 186,500 658 UNVR Unilever Indonesia Tbk. --M5BXO1 7,150 7,075 6,725 6,825 -325 34,476,300 235,357,837,500 9,883 174,731.183 6,850 J 73,400 6,825 T/B 597,000 659 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,970 2,010 1,965 2,010 40 369,500 733,494,000 52 167.500 2,010 T/J 93,800 2,000 B 3,000 660 VICO Victoria Investama Tbk. --U8---1 111 111 90 92 -19 56,700 5,214,200 11 73.600 92 T/J 248,300 74 B 50,000 661 VINS Victoria Insurance Tbk. --U8---2 106 110 96 103 -3 106,100 10,958,500 23 98.095 103 T/J 69,800 100 B 2,500 662 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 16,900 845,000 5 16.667 50 T/J 51,189,000 0 B 0 663 VOKS Voksel Electric Tbk. --U4---1 300 294 260 270 -30 25,500 6,995,400 21 119.435 294 J 2,700 270 T/B 4,800 664 VRNA Verena Multi Finance Tbk. --U8---2 100 120 110 120 20 7,600 874,000 13 121.071 120 T/J 5,700 111 B 100 665 WAPO Wahana Pronatural Tbk. --U9---2 83 80 80 80 -3 100 8,000 1 45.714 85 J 1,000 80 T/B 111,800 666 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 252 240 216 224 -28 75,132,200 16,693,024,600 2,031 77.241 226 J 36,500 224 T/B 1,888,500 667 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 126 126 120 120 -6 1,738,400 209,205,000 219 52.385 120 T/J 7,900 119 B 3,000 668 WICO Wicaksana Overseas International Tbk. --U9---2 496 0 0 496 0 0 0 0 25.639 496 J 200 472 B 100 669 WIIM Wismilak Inti Makmur Tbk. --S5---1 121 121 105 111 -10 6,098,700 669,487,000 482 17.077 114 J 12,000 111 T/B 80,100 670 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,930 1,760 1,875 -30 14,492,200 26,883,637,000 3,011 481.939 1,875 T/J 2,012,900 1,870 B 100,600 671 WINS Wintermar Offshore Marine Tbk. --U7---1 93 90 86 86 -7 1,796,800 155,435,700 27 23.257 90 J 1,000 86 T/B 1,282,700 672 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 284 272 260 268 -16 515,900 137,207,800 76 40.630 268 T/J 147,400 266 B 2,400 673 WOOD Integra Indocabinet Tbk. --S5K--1 430 430 388 396 -34 2,101,400 837,425,800 328 152.308 396 T/J 100,000 392 B 25,000 674 WOWS Ginting Jaya Energi Tbk. --U2---2 100 106 94 101 1 8,860,000 891,614,700 776 22.444 102 J 236,600 101 T/B 121,400 675 WSBP Waskita Beton Precast Tbk. --S3K--1 192 190 176 186 -6 73,108,300 13,244,593,300 3,249 37.959 186 T/J 755,200 185 B 370,900 676 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,000 980 890 975 -25 51,464,400 48,114,533,000 5,449 263.158 975 T/J 76,100 970 B 139,600 677 WTON Wijaya Karya Beton Tbk. --S3K--1 352 350 310 324 -28 12,827,200 4,123,542,600 1,091 54.915 326 J 93,500 324 T/B 41,200 678 YELO Yelooo Integra Datanet Tbk. --S9---2 50 50 50 50 0 272,700 13,635,000 17 13.298 50 T/J 1,869,400 0 B 0 679 YPAS Yanaprima Hastapersada Tbk --U3---2 134 179 179 179 45 900 161,100 2 32.844 0 J 0 179 T/B 11,100 680 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 220 220 220 20 100 22,000 1 104.372 218 J 16,000 135 B 5,000 681 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 109,300 0 B 0 682 ZINC Kapuas Prima Coal Tbk. --U2---2 340 340 316 318 -22 24,444,400 8,072,341,600 357 1,133.649 318 T/J 7,207,400 316 B 107,600 683 ZONE Mega Perintis Tbk. --U4---2 486 486 368 368 -118 339,400 129,639,400 73 123.490 472 J 700 368 T/B 83,200 Total 4,963,680,400 7,441,191,580,200 468,586 3,724,448,100 114,684,300 Jakarta, 28 February 2020 Trading Division