List of Securities Quotation: Date: Friday, 13 March 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. --M1K--1 6,850 6,775 6,375 6,375 -475 4,741,800 30,725,322,500 2,920 517.889 6,375 T/J 820,800 0 B 0 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 1,759,200 87,960,000 163 87.719 50 T/J 1,400 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,550 J 1,300 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,485 J 400 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,355 1,465 1,265 1,405 50 22,318,400 30,760,347,500 3,789 1,713.415 1,420 J 17,000 1,405 T/B 529,300 6 ACST Acset Indonusa Tbk. --U6---1 224 210 210 210 -14 690,800 145,068,000 74 8.819 210 T/J 2,951,600 0 B 0 7 ADES Akasha Wira International Tbk. --U5---2 740 740 690 735 -5 65,100 45,606,500 30 38.182 730 J 100 700 B 100 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 580 595 540 585 5 17,313,800 9,654,969,000 2,163 459.425 585 T/J 138,700 580 B 213,900 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,975 8,925 8,350 8,800 -175 176,200 1,513,552,500 235 378.495 8,900 J 2,000 8,800 T/B 1,400 10 ADMG Polychem Indonesia Tbk --U3---1 104 104 97 98 -6 810,500 80,836,300 70 8.747 100 J 72,900 98 T/B 7,000 11 ADRO Adaro Energy Tbk. --M2BX-1 830 860 775 830 0 90,075,800 72,426,083,500 8,606 75.455 835 J 156,200 830 T/B 85,700 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 422 420 416 416 -6 284,600 118,513,600 17 378.182 418 J 200 416 T/B 17,300 13 AGII Aneka Gas Industri Tbk. --M3---1 494 492 462 490 -4 161,300 77,136,400 58 44.545 490 T/J 4,100 488 B 100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 117 118 109 113 -4 6,781,800 761,427,600 521 184.616 114 J 1,200 113 T/B 96,500 15 AGRS Bank IBK Indonesia Tbk. --U8---2 140 136 135 135 -5 64,100 8,658,500 20 122.727 135 T/J 39,100 0 B 0 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 21,400 1,070,000 6 188.516 50 T/J 549,800 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 100 5,000 1 75.893 50 T/J 3,090,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 0 0 366 0 0 0 0 48.279 366 J 5,200 0 B 0 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,850 1,820 1,725 1,805 -45 18,790,200 32,884,756,500 3,211 1,438.579 1,805 T/J 21,300 1,800 B 28,500 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 246 272 230 230 -16 8,900 2,164,800 10 115.000 230 T/J 66,800 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 440 440 440 440 0 200 88,000 2 322.479 440 T/J 9,900 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 284 0 0 284 0 0 0 0 47.811 284 J 2,500 266 B 1,000 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 212 212 198 198 -14 3,500 728,000 5 30.462 212 J 26,900 198 T/B 500 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 400 400 2 1,000 400,000 2 199.844 400 T/J 49,600 372 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 300 298 300 2 600 179,000 3 285.714 300 T/J 3,400 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 110 148 148 148 38 148,700 22,007,600 26 134.545 0 J 0 148 T/B 3,219,500 29 AMAR Bank Amar Indonesia Tbk. --U8---2 228 228 214 218 -10 53,100 11,370,800 28 125.287 220 J 11,600 218 T/B 1,900 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 0 0 3,200 0 0 0 0 130.612 3,100 J 5,000 2,980 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 384 390 390 390 6 1,100 429,000 2 304.688 380 J 2,000 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,080 2,590 1,990 2,570 490 15,500 33,279,000 28 135.263 2,400 J 13,000 1,985 B 3,000 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 750 750 710 715 -35 3,329,500 2,436,778,500 45 1,824.492 780 J 800 705 B 2,100 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 5,900 295,000 2 125.000 50 T/J 20,297,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 695 700 700 700 5 600 420,000 2 58.333 700 T/J 167,900 650 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 490 490 456 478 -12 117,132,200 55,292,891,600 7,506 315.158 480 J 659,000 478 T/B 1,901,200 37 APEX Apexindo Pratama Duta Tbk. --U2---2 108 105 101 105 -3 11,500 1,165,800 9 6.722 130 J 300 105 T/B 4,200 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 10,500 7,350,000 2 744.554 700 T/J 15,400 0 B 0 39 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 131,300 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 149 0 0 149 0 0 0 0 124.167 150 J 20,000 0 B 0 41 APLN Agung Podomoro Land Tbk. XRM6K--1 107 104 100 100 -7 36,738,300 3,689,423,800 834 27.397 100 T/J 3,285,900 0 B 0 42 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 43 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 100 0 B 0 44 ARII Atlas Resources Tbk. --U2---2 625 620 600 620 -5 10,200 6,322,000 5 41.333 620 T/J 16,900 0 B 0 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,500 1,500 1,420 1,420 -80 1,000 1,449,000 8 601.695 1,420 T/J 4,300 0 B 0 46 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 47 ARNA Arwana Citramulia Tbk. --M3---1 408 400 380 380 -28 1,670,000 635,537,600 120 2,582.750 380 T/J 11,200 0 B 0 48 ARTA Arthavest Tbk --U9---2 434 0 0 434 0 0 0 0 251.755 404 J 1,400 0 B 0 49 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 50 ARTO Bank Artos Indonesia Tbk. --U8---2 3,100 3,100 2,890 2,900 -200 43,300 129,947,000 15 2,196.970 3,100 J 200 3,000 B 500 51 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 286 J 2,000 0 B 0 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 606,000 930 B 100 53 ASGR Astra Graphia Tbk. --U9---1 860 870 800 830 -30 340,700 273,450,000 82 172.085 830 T/J 400 820 B 500 54 ASII Astra International Tbk. --M4BX-1 4,910 4,960 4,570 4,870 -40 98,966,100 470,169,334,000 14,631 3,482.626 4,880 J 62,900 4,870 T/B 2,362,900 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 119 111 111 -8 36,200 4,114,000 32 74.000 113 J 100 111 T/B 1,700 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,100 1,100 1,055 1,085 -15 83,600 89,727,500 53 2,009.259 1,100 J 2,700 1,055 B 100 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 344 402 330 400 56 42,779,300 15,117,730,200 3,352 380.952 400 T/J 19,300 398 B 1,146,100 58 ASRI Alam Sutera Realty Tbk. --M6---1 150 150 140 140 -10 5,158,100 724,116,600 800 133.333 141 J 131,800 140 T/B 1,667,100 59 ASRM Asuransi Ramayana Tbk. --U8---2 1,850 1,850 1,825 1,850 0 600 1,104,000 4 721.830 1,850 T/J 15,800 1,775 B 200 60 ASSA Adi Sarana Armada Tbk. --M7K--1 434 418 404 416 -18 6,234,300 2,553,921,600 79 106.667 418 J 2,328,900 404 B 400 61 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 680 J 200 0 B 0 62 AUTO Astra Otoparts Tbk. --M4---1 970 970 905 905 -65 2,300,300 2,090,613,500 879 818.486 905 T/J 34,700 0 B 0 63 AYLS Agro Yasa Lestari Tbk. --U9---2 58 56 54 54 -4 836,500 45,190,000 118 54.000 54 T/J 1,469,700 0 B 0 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,300 265,000 2 57.388 50 T/J 48,155,600 0 B 0 65 BACA Bank Capital Indonesia Tbk. --U8---2 400 500 470 470 70 1,900 919,000 6 346.518 466 J 5,300 464 B 200 66 BAJA Saranacentral Bajatama Tbk. --U3---2 52 51 50 51 -1 728,000 36,537,000 39 20.400 52 J 105,100 51 T/B 387,200 67 BALI Bali Towerindo Sentra Tbk. --U7---2 715 760 665 665 -50 7,000 4,912,500 11 831.250 760 J 13,900 665 T/B 1,800 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 300 15,000 1 33.333 50 T/J 1,239,800 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,100 55,000 3 33.333 50 T/J 46,760,000 0 B 0 70 BATA Sepatu Bata Tbk. --U4---1 600 625 620 625 25 1,500 937,000 5 8,106.355 625 T/J 1,100 570 B 100 71 BAYU Bayu Buana Tbk --U9---2 1,120 0 0 1,120 0 0 0 0 138.151 1,095 J 900 0 B 0 72 BBCA Bank Central Asia Tbk. --M8B3-1 27,800 28,750 25,875 28,300 500 42,338,000 1,155,685,242,500 27,728 16,171.429 28,400 J 2,000 28,300 T/B 67,600 73 BBHI Bank Harda Internasional Tbk. --U8---2 100 110 99 110 10 52,500 5,228,300 8 88.000 110 T/J 100,100 100 B 100 74 BBKP Bank Bukopin Tbk. --M8---1 128 133 120 125 -3 8,045,400 987,235,300 729 37.082 126 J 103,000 125 T/B 403,100 75 BBLD Buana Finance Tbk. --U8---2 448 440 440 440 -8 200 88,000 2 174.863 440 T/J 200 0 B 0 76 BBMD Bank Mestika Dharma Tbk. --U8---1 2,000 1,860 1,860 1,860 -140 100 186,000 1 134.783 1,860 T/J 28,000 0 B 0 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 5,025 5,325 4,680 5,200 175 86,584,500 431,266,582,500 17,852 25.010 5,225 J 27,700 5,200 T/B 180,400 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,610 3,770 3,360 3,720 110 268,837,000 956,951,874,000 37,141 4,251.429 3,720 T/J 880,000 3,710 B 296,200 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,140,900 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,305 1,390 1,215 1,335 30 28,367,300 36,501,498,500 4,461 174.130 1,340 J 64,100 1,335 T/B 104,100 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 288 254 288 16 4,700 1,301,400 7 293.219 288 T/J 10,000 254 B 7,500 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 147 160 141 157 10 424,700 65,674,300 85 445.238 157 T/J 1,200 156 B 60,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 45.455 50 T/J 3,027,000 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,320 2,340 2,160 2,320 0 3,259,400 7,237,104,000 1,207 1.310 2,320 T/J 36,200 2,300 B 62,000 86 BEEF Estika Tata Tiara Tbk. --M1---2 212 244 198 238 26 942,600 199,074,600 245 70.000 238 T/J 122,700 236 B 10,000 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 567,900 28,395,000 8 217.306 50 T/J 429,599,400 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 800 1,000 770 1,000 200 28,400 22,087,000 20 666.667 1,000 T/J 11,300 770 B 36,200 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 208 206 194 200 -8 7,647,400 1,522,892,100 941 190.476 202 J 50,000 200 T/B 11,900 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 116 119 108 114 -2 25,836,500 2,858,286,900 585 67.059 115 J 300,000 114 T/B 44,300 91 BFIN BFI Finance Indonesia Tbk. --M8---2 408 400 380 380 -28 5,043,100 1,918,021,800 126 1,947.320 380 T/J 2,113,900 0 B 0 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 33,900 1,695,000 3 48.544 50 T/J 2,100,400 0 B 0 93 BHIT MNC Investama Tbk. --M9---1 50 51 50 51 1 20,364,700 1,020,608,600 274 149.145 51 T/J 12,999,400 50 B 5,347,400 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 154 184 144 184 30 5,100 841,400 16 18.400 184 T/J 3,100 162 B 100 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 200 10,000 2 12.286 50 T/J 493,700 0 B 0 96 BINA Bank Ina Perdana Tbk. --U8---1 850 910 810 840 -10 152,700 127,388,500 37 474.587 850 J 100 835 B 10,000 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 48,789,600 0 B 0 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,576,800 0 B 0 99 BIRD Blue Bird Tbk. --M7---1 1,930 2,000 1,795 2,000 70 1,275,500 2,425,679,500 252 30.769 2,000 T/J 460,700 1,980 B 10,000 100 BISI BISI International Tbk. --U1---1 825 825 770 825 0 136,400 105,821,500 65 412.500 825 T/J 20,200 780 B 8,300 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 855 870 800 850 -5 8,397,000 6,934,922,500 1,528 141.667 855 J 67,300 850 T/B 11,300 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 530 525 494 520 -10 11,460,800 5,779,984,800 1,915 120.930 520 T/J 134,000 515 B 135,200 103 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 160,200 0 B 0 104 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 187,100 9,355,000 26 3.455 50 T/J 147,777,500 0 B 0 105 BKSW Bank QNB Indonesia Tbk. --U8---2 149 149 149 149 0 27,000 4,023,000 4 341.900 148 J 9,500 0 B 0 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 77,777,700 0 B 0 107 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,780 J 200 0 B 0 108 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 505 496 498 -7 61,600 30,680,600 59 383.077 498 T/J 8,600 496 B 4,700 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 240 230 230 230 -10 100 23,000 1 71.875 280 J 9,900 232 B 3,300 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 6,425 6,475 6,000 6,350 -75 119,311,900 741,575,600,000 13,606 1,913.417 6,350 T/J 1,127,300 6,325 B 75,200 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 66 62 62 62 -4 101,300 6,280,600 9 12.400 66 J 22,000 62 T/B 100 112 BMTR Global Mediacom Tbk. --M9K--1 252 236 236 236 -16 11,676,700 2,755,701,200 279 192.089 236 T/J 54,865,900 0 B 0 113 BNBA Bank Bumi Arta Tbk. --U8---1 280 290 264 290 10 48,400 13,188,600 39 181.250 290 T/J 63,900 270 B 50,000 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 69,999,900 0 B 0 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 720 725 670 700 -20 5,580,800 3,877,074,000 552 5.168 710 J 33,600 700 T/B 1,100 116 BNII Bank Maybank Indonesia Tbk. --U8---1 151 150 141 143 -8 1,062,900 151,964,100 117 1.704 148 J 79,700 143 T/B 12,000 117 BNLI Bank Permata Tbk. --M8K--1 1,275 1,270 1,190 1,235 -40 24,625,800 29,897,447,000 1,212 13.446 1,235 T/J 74,500 1,230 B 1,205,400 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 1,535 1,555 0 28,600 44,151,500 29 1,509.709 1,555 T/J 42,500 1,550 B 900 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 178 180 166 178 0 169,300 28,264,500 61 101.714 175 J 700 0 B 0 120 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 760 J 12,600 735 B 200 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 73 73 68 68 -5 310,900 21,143,200 58 17.000 68 T/J 889,800 0 B 0 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 1,180 1,180 1,180 -20 100 118,000 1 1,258.398 1,275 J 208,400 1,200 B 5,000 123 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 0 124 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 0 0 90 0 0 0 0 90.000 88 J 2,000 0 B 0 125 BRAM Indo Kordsa Tbk. --U4---1 4,120 0 0 4,120 0 0 0 0 160.346 0 J 0 3,950 B 100 126 BRIS Bank BRIsyariah Tbk. --M8---1 214 220 200 212 -2 13,187,100 2,740,229,000 1,428 41.569 214 J 84,300 212 T/B 11,200 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 30,900 1,545,000 7 7.874 50 T/J 84,249,900 0 B 0 128 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,025 J 10,200 975 B 300 129 BRPT Barito Pacific Tbk. --M3XX-1 700 700 655 655 -45 89,126,400 59,245,621,500 6,862 256.130 655 T/J 353,600 0 B 0 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 855 850 800 815 -40 22,993,800 18,737,047,500 3,668 159.646 820 J 455,000 815 T/B 330,400 131 BSIM Bank Sinarmas Tbk. --U8---1 520 515 500 515 -5 400 203,000 2 351.251 500 J 7,000 0 B 0 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,755 1,850 1,650 1,720 -35 11,700 20,301,000 35 88.205 1,720 T/J 1,500 1,680 B 500 133 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 0 134 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 40,022,100 0 B 0 135 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 136 BTON Betonjaya Manunggal Tbk. --U3---2 168 169 168 169 1 54,700 9,193,800 5 564.406 167 J 10,000 160 B 11,000 137 BTPN Bank BTPN Tbk. --U8---1 2,200 2,200 2,050 2,060 -140 93,600 192,796,000 82 398.790 2,090 J 2,000 2,060 T/B 1,700 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,480 3,590 3,240 3,400 -80 7,469,800 25,040,730,000 3,750 348.718 3,420 J 38,400 3,400 T/B 2,000 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 86 80 83 -3 321,500 26,411,700 88 44.984 86 J 21,600 83 T/B 200 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,250 0 0 1,250 0 0 0 0 211.864 1,200 J 3,100 0 B 0 141 BULL Buana Lintas Lautan Tbk. --M7---1 134 140 125 138 4 53,800,300 6,994,361,400 143 13.495 138 T/J 214,600 136 B 50,000 142 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 3,650,000 182,500,000 83 2.902 50 T/J 396,328,200 0 B 0 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 81 88 76 78 -3 67,700 5,620,800 47 60.000 79 J 200 76 B 3,500 144 BVIC Bank Victoria International Tbk. --U8---1 57 60 55 59 2 2,659,400 151,793,700 141 55.790 60 J 89,200 59 T/B 114,500 145 BWPT Eagle High Plantations Tbk. --U1---1 80 80 75 79 -1 33,063,200 2,520,035,800 531 17.278 80 J 1,017,000 79 T/B 4,891,800 146 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 14,500 J 29,300 0 B 0 147 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 40,400 2,020,000 7 29.762 50 T/J 492,800 0 B 0 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 172 172 160 168 -4 2,294,500 370,335,300 161 50.909 168 T/J 34,700 163 B 20,700 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 186 186 186 0 300 55,800 1 93.000 184 J 1,200 0 B 0 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 103 139 105 139 36 115,647,600 14,869,955,000 5,231 134.951 0 J 0 139 T/B 12,793,500 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 75 85 70 85 10 9,793,800 778,322,100 117 48.571 85 T/J 325,000 76 B 500 152 CASA Capital Financial Indonesia Tbk. --U8---2 390 392 390 390 0 8,200 3,198,200 6 712.498 402 J 9,200 0 B 0 153 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 560 J 200 0 B 0 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 206 208 192 193 -13 2,650,100 516,143,800 193 77.200 202 J 10,300 193 T/B 55,400 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,355 1,370 1,265 1,275 -80 78,900 103,179,000 59 263.430 1,385 J 20,000 1,275 T/B 14,600 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 54 50 53 1 1,166,400 58,606,700 89 339.200 53 T/J 118,200 52 B 2,700 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 220 220 208 208 -12 415,400 86,573,200 16 16.276 220 J 100,100 208 T/B 1,165,100 158 CINT Chitose Internasional Tbk. --U5---2 272 286 270 286 14 49,300 13,697,200 13 86.667 284 J 10,000 268 B 1,000 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,925 J 800 0 B 0 160 CITY Natura City Developments Tbk. --U6---1 50 51 51 51 1 1,200 61,200 2 42.500 50 J 21,900 0 B 0 161 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 162 CLAY Citra Putra Realty Tbk. --U9---2 2,860 2,900 2,680 2,880 20 267,000 757,901,000 48 1,600.000 2,880 T/J 2,600 2,710 B 500 163 CLEO Sariguna Primatirta Tbk. --M5K--1 392 392 366 384 -8 6,576,800 2,497,420,600 529 1,669.565 384 T/J 56,700 382 B 75,100 164 CLPI Colorpak Indonesia Tbk. --U9---2 605 600 565 565 -40 68,900 39,284,500 71 282.500 590 J 1,000 565 T/B 3,800 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,570 1,490 1,465 1,470 -100 10,900 15,999,000 46 140.662 1,540 J 100 1,470 T/B 1,100 166 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 167 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 86,950,100 0 B 0 168 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 169 CNTX Century Textile Industry Tbk. --U4---2 256 264 264 264 8 100 26,400 1 480.000 248 J 1,000 0 B 0 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 810 830 805 830 20 12,700 10,417,000 16 419.192 850 J 200 825 B 700 171 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 5,452,900 0 B 0 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,450 5,750 5,075 5,550 100 12,554,800 66,878,400,000 5,131 25,276.677 5,550 T/J 33,500 5,525 B 12,500 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 500 25,000 2 40.000 50 T/J 13,030,100 0 B 0 174 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 156,882,000 0 B 0 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 426 420 398 420 -6 1,362,000 546,183,200 25 211.945 418 J 49,900 400 B 42,900 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 12,500 625,000 2 16.667 50 T/J 1,184,400 0 B 0 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 535 570 498 570 35 9,626,400 4,909,912,300 715 456.000 570 T/J 120,700 565 B 2,500 178 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 0 B 0 179 CTRA Ciputra Development Tbk. --M6XX-1 725 735 675 710 -15 17,844,000 12,320,682,500 1,739 158.965 715 J 220,500 710 T/B 1,054,500 180 CTTH Citatah Tbk. --U2---2 51 56 50 50 -1 548,700 27,711,400 53 2.105 50 T/J 64,800 0 B 0 181 DADA Diamond Citra Propertindo Tbk. --U6---2 268 268 250 250 -18 854,500 214,944,000 84 245.098 250 T/J 532,400 0 B 0 182 DART Duta Anggada Realty Tbk. --U6---1 260 0 0 260 0 0 0 0 48.064 260 J 5,000 0 B 0 183 DAYA Duta Intidaya Tbk. --U9---2 294 0 0 294 0 0 0 0 164.154 294 J 1,500 0 B 0 184 DEAL Dewata Freightinternational Tbk. --U7---2 202 188 188 188 -14 516,600 97,120,800 67 125.333 188 T/J 11,000,700 0 B 0 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,745 1,745 1,725 1,735 -10 8,200 14,224,000 18 3,482.397 1,735 T/J 800 1,725 B 800 186 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 144,736,000 0 B 0 187 DFAM Dafam Property Indonesia Tbk. --U9---2 374 374 370 370 -4 124,900 46,580,400 58 321.739 374 J 16,000 370 T/B 29,300 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 14,231,400 0 B 0 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 0 0 1,690 0 0 0 0 845.000 1,700 J 2,000 0 B 0 190 DILD Intiland Development Tbk. --U6---1 218 226 204 226 8 2,082,600 456,404,200 183 39.382 226 T/J 2,727,800 224 B 50,000 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,575 0 0 1,575 0 0 0 0 53.390 1,470 J 1,000 1,465 B 100 192 DKFT Central Omega Resources Tbk. --M2---2 99 99 93 96 -3 11,743,500 1,099,108,800 333 246.596 97 J 143,200 96 T/B 117,300 193 DLTA Delta Djakarta Tbk. --U5---1 5,200 5,200 4,850 4,850 -350 13,900 68,300,000 18 28,991.572 5,075 J 100 4,840 B 4,100 194 DMAS Puradelta Lestari Tbk. --M6K--1 180 176 168 170 -10 33,248,400 5,656,196,800 1,287 80.952 171 J 38,900 170 T/B 1,456,400 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 89 86 83 83 -6 2,928,900 243,832,900 124 36.087 83 T/J 2,628,900 0 B 0 196 DMND Diamond Food Indonesia Tbk. --U5---1 950 955 950 955 5 272,900 259,333,500 63 104.372 955 T/J 400 950 B 98,700 197 DNAR Bank Oke Indonesia Tbk. --U8---1 222 222 222 222 0 1,000 222,000 1 201.818 250 J 1,000 222 T/B 15,800 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,180 3,020 3,180 30 13,300 41,889,000 16 2,793.419 3,180 T/J 2,300 2,970 B 100 199 DOID Delta Dunia Makmur Tbk. --M2---1 124 120 116 116 -8 8,121,400 944,840,300 334 157.045 116 T/J 107,500 0 B 0 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 220 0 0 220 0 0 0 0 71.480 222 J 5,600 0 B 0 201 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 202 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 82 82 77 80 -2 279,900 22,063,800 39 45.530 80 T/J 343,500 78 B 1,100 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 360 360 336 360 0 171,800 58,395,400 52 97.297 360 T/J 89,400 0 B 0 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,825 J 1,000 0 B 0 205 DUCK Jaya Bersama Indo Tbk. --U9---1 810 840 755 755 -55 272,500 206,548,500 65 149.505 760 J 10,000 755 T/B 48,200 206 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 44,000 0 B 0 207 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,060 2,050 1,920 2,000 -60 44,300 88,596,500 17 736.183 2,000 T/J 92,100 1,950 B 200 208 DWGL Dwi Guna Laksana Tbk. --U9---2 262 260 248 248 -14 9,400 2,353,400 9 165.333 248 T/J 6,100 0 B 0 209 DYAN Dyandra Media International Tbk. --M9---1 51 51 50 50 -1 4,723,700 236,185,200 101 14.286 51 J 545,000 50 T/B 174,500 210 EAST Eastparc Hotel Tbk. --M9---2 62 63 58 59 -3 4,160,200 244,280,700 231 44.361 60 J 85,900 59 T/B 213,400 211 ECII Electronic City Indonesia Tbk. --U9---2 760 760 750 760 0 10,500 7,975,000 5 18.765 760 T/J 90,000 755 B 7,500 212 EKAD Ekadharma International Tbk. --U3---1 840 840 785 830 -10 367,300 290,468,000 216 2,107.027 830 T/J 2,300 825 B 500 213 ELSA Elnusa Tbk. --M2K--1 174 177 162 176 2 42,505,800 7,105,336,300 3,522 44.000 177 J 253,200 176 T/B 9,800 214 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 610,255,300 0 B 0 215 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 10,100 2,020,000 2 80.000 200 T/J 8,900 0 B 0 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 694.444 4,900 J 3,500 4,890 B 500 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 5,098,000 254,900,000 13 4.169 50 T/J 17,677,700 0 B 0 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,020 2,200 1,960 2,200 180 10,300 20,583,000 13 1,539.226 2,000 J 1,000 0 B 0 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,420 1,175 1,385 125 11,989,100 15,265,306,000 2,206 138.500 1,385 T/J 38,600 1,380 B 30,000 221 ERTX Eratex Djaja Tbk. --U4---2 133 140 130 130 -3 5,400 704,800 4 55.175 130 T/J 2,700 0 B 0 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 155 140 154 4 1,156,300 177,175,300 55 94.479 154 T/J 78,600 153 B 125,200 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 160 140 160 10 5,520,000 793,950,600 346 297.891 160 T/J 3,700 154 B 10,000 224 ESTA Esta Multi Usaha Tbk. --U9---2 224 210 210 210 -14 33,200 6,972,000 10 175.000 210 T/J 1,945,800 0 B 0 225 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 168,400 0 B 0 226 ETWA Eterindo Wahanatama Tbk --U3---1 57 55 55 55 -2 1,000 55,000 1 4.529 54 J 31,100 0 B 0 227 EXCL XL Axiata Tbk. --M7BX-1 1,865 1,880 1,735 1,800 -65 20,056,500 35,788,774,500 3,845 91.351 1,810 J 86,600 1,800 T/B 16,000 228 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,080 1,080 1,080 0 5,500 5,940,000 5 3,396.974 1,080 T/J 15,100 1,025 B 700 229 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 6,950 6,950 6,950 -75 500 3,475,000 1 1,592.722 7,000 J 500 0 B 0 230 FILM MD Pictures Tbk. --U9---1 124 128 116 121 -3 2,595,300 312,354,800 273 57.619 122 J 100 121 T/B 28,900 231 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 232 FIRE Alfa Energi Investama Tbk. --U2---2 134 134 125 125 -9 2,740,700 345,998,900 463 25.000 125 T/J 442,000 0 B 0 233 FISH FKS Multi Agro Tbk. --U9---2 2,480 2,430 2,430 2,430 -50 200 486,000 1 1,944.000 2,430 T/J 500 2,380 B 200 234 FITT Hotel Fitra International Tbk. --U9---2 57 57 56 56 -1 1,400 78,700 2 54.902 56 T/J 700 0 B 0 235 FMII Fortune Mate Indonesia Tbk --U6---2 585 725 680 680 95 200 140,500 2 680.000 660 J 700 0 B 0 236 FOOD Sentra Food Indonesia Tbk. --U5---2 82 80 77 77 -5 198,800 15,316,300 40 57.037 77 T/J 91,000 0 B 0 237 FORU Fortune Indonesia Tbk --U9---2 97 0 0 97 0 0 0 0 74.615 95 J 900 0 B 0 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 13,341,900 0 B 0 239 FPNI Lotte Chemical Titan Tbk. --U3---2 69 66 65 65 -4 729,800 47,462,100 52 19.716 66 J 187,500 65 T/B 187,500 240 FREN Smartfren Telecom Tbk. --U7---1 67 64 63 63 -4 7,919,600 498,934,900 609 3.500 63 T/J 14,673,700 0 B 0 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 99 104 97 104 5 281,700 27,656,400 22 94.545 104 T/J 44,900 97 B 184,900 242 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 6,695,800 0 B 0 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 52 50 51 0 1,186,300 60,005,200 137 31.875 52 J 47,500 51 T/B 4,700 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 0 0 1,700 0 0 0 0 1,360.000 2,090 J 1,000 1,690 B 100 245 GEMA Gema Grahasarana Tbk. --U9---2 360 0 0 360 0 0 0 0 800.000 358 J 500,000 336 B 500 246 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 247 GGRM Gudang Garam Tbk. --M5B3-1 44,000 43,850 40,925 41,600 -2,400 1,733,100 72,513,837,500 3,857 1,623.415 41,600 T/J 87,100 41,575 B 3,200 248 GGRP Gunung Raja Paksi Tbk. --U3---2 360 380 336 370 10 6,500 2,433,000 9 44.048 370 T/J 216,900 348 B 1,000 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,440 1,390 1,340 1,390 -50 300 407,000 3 118.803 1,340 J 3,800 0 B 0 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 226 230 212 222 -4 16,959,000 3,683,461,800 2,065 29.843 224 J 96,200 222 T/B 69,800 251 GJTL Gajah Tunggal Tbk. --M4---1 328 336 306 328 0 2,157,900 669,851,800 276 64.395 330 J 11,200 328 T/B 15,800 252 GLOB Global Teleshop Tbk. --U9---2 276 310 290 290 14 1,200 350,400 3 25.217 280 J 800 260 B 3,000 253 GLVA Galva Technologies Tbk. --U9---2 258 260 240 240 -18 359,500 86,708,200 69 106.195 242 J 500 240 T/B 48,100 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 69 70 65 69 0 10,005,700 660,284,500 598 17.250 70 J 203,700 69 T/B 3,853,600 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,700 18,700 18,700 -300 300 5,610,000 1 3,252.174 18,700 T/J 300 0 B 0 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 180 168 180 0 302,600 54,436,800 7 106.509 180 T/J 221,500 0 B 0 257 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 258 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,140 1,170 1,065 1,170 30 96,800 105,657,000 84 91.051 1,170 T/J 800 1,115 B 1,000 259 GPRA Perdana Gapuraprima Tbk. --U6---1 51 52 50 52 1 16,595,700 850,085,000 181 22.431 52 T/J 972,000 0 B 0 260 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 261 GSMF Equity Development Investment Tbk. --U8---2 117 125 117 125 8 500 59,300 2 10.056 122 J 6,800 121 B 100 262 GTBO Garda Tujuh Buana Tbk --U2---2 76 90 73 85 9 202,500 16,666,700 31 73.913 86 J 100 85 T/B 9,900 263 GWSA Greenwood Sejahtera Tbk. --U6---1 106 139 99 105 -1 194,100 20,734,500 56 42.000 109 J 1,000 107 B 300 264 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 10,331,500 0 B 0 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,254,000 0 B 0 266 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 0 0 148 0 0 0 0 83.261 150 J 1,900 0 B 0 267 HDIT Hensel Davest Indonesia Tbk. --U9---1 498 535 535 535 37 200 107,000 1 101.905 498 J 1,000 0 B 0 268 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 269 HEAL Medikaloka Hermina Tbk. --U9---1 2,480 2,540 2,310 2,540 60 1,049,900 2,454,769,000 48 68.649 2,540 T/J 155,800 2,400 B 500 270 HELI Jaya Trishindo Tbk. --U7---2 157 155 150 150 -7 137,700 21,155,300 11 136.364 174 J 300 150 T/B 33,800 271 HERO Hero Supermarket Tbk. --U9---1 705 0 0 705 0 0 0 0 1,471.571 880 J 100 710 B 2,200 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,710 2,700 2,530 2,530 -180 237,900 605,621,000 196 774.506 2,530 T/J 112,700 0 B 0 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 585 585 0 3,200 1,872,000 2 900.000 580 J 300 0 B 0 274 HKMU HK Metals Utama Tbk. --U9---1 118 118 110 118 0 5,654,300 656,374,100 181 51.304 118 T/J 1,022,600 115 B 200 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,550 1,550 1,445 1,510 -40 58,737,700 87,030,616,500 6,697 7,537.939 1,515 J 78,200 1,510 T/B 21,500 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 845 835 790 830 -15 15,622,700 12,739,010,500 532 267.742 830 T/J 288,400 825 B 4,000 277 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 278 HOTL Saraswati Griya Lestari Tbk. --U9---1 92 100 92 100 8 10,500 1,046,000 6 54.054 100 T/J 47,800 92 B 1,000 279 HRME Menteng Heritage Realty Tbk. --U9---2 905 935 900 910 5 70,697,700 65,138,769,000 251 866.667 910 T/J 9,300 905 B 12,500 280 HRTA Hartadinata Abadi Tbk. --M5---1 252 252 244 248 -4 352,900 87,126,800 34 82.667 250 J 46,800 246 B 50,000 281 HRUM Harum Energy Tbk. --M2K--1 1,200 1,190 1,135 1,190 -10 3,758,100 4,362,273,000 286 22.885 1,195 J 5,200 1,190 T/B 91,900 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 40,644,000 0 B 0 283 IBFN Intan Baruprana Finance Tbk. --U8---2 334 0 0 334 0 0 0 0 23.612 350 J 20,000 0 B 0 284 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,400 J 100 0 B 0 285 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,525 11,100 9,800 10,975 450 9,473,800 100,817,152,500 5,573 406.858 10,975 T/J 2,700 10,925 B 3,600 286 ICON Island Concepts Indonesia Tbk. --U9---2 57 58 55 57 0 1,200 68,800 4 109.413 58 J 20,900 57 T/B 1,200 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 312 312 292 292 -20 510,200 153,079,400 6 22.812 292 T/J 387,700 0 B 0 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 127 127 119 123 -4 1,098,500 131,072,300 71 117.143 125 J 12,100 123 T/B 9,500 289 IFSH Ifishdeco Tbk. --U2---2 358 440 334 440 82 700 244,400 3 100.000 440 T/J 20,200 0 B 0 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 264 262 246 262 -2 186,900 46,180,600 15 171.242 260 J 1,200 0 B 0 291 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 292 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 0 0 50 0 0 0 0 14.286 50 J 12,561,100 0 B 0 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 146 146 143 146 0 854,400 123,037,700 68 121.667 146 T/J 236,400 145 B 123,700 294 IKBI Sumi Indo Kabel Tbk. --U4---2 244 0 0 244 0 0 0 0 22.128 244 J 4,500 228 B 500 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 535 535 498 520 -15 1,054,100 530,737,900 274 69.810 520 T/J 85,200 515 B 300 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 170 170 159 169 -1 1,555,600 251,127,800 66 33.800 170 J 55,500 169 T/B 100 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 1,025 1,030 0 207,600 213,703,000 19 271.053 1,030 T/J 72,800 1,020 B 3,700 298 INAF Indofarma (Persero) Tbk. --U5---1 570 635 535 600 30 4,459,100 2,599,864,500 1,458 240.000 605 J 10,100 600 T/B 35,200 299 INAI Indal Aluminium Industry Tbk. --U3---2 366 370 350 370 4 19,800 6,946,600 15 135.085 408 J 200 370 T/B 2,400 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 2,041,400 0 B 0 301 INCI Intanwijaya Internasional Tbk --U3---1 368 350 344 350 -18 2,600 904,000 5 37.855 348 J 2,000 0 B 0 302 INCO Vale Indonesia Tbk. --M2XX-1 1,930 1,965 1,795 1,910 -20 19,489,400 36,668,748,500 2,254 779.592 1,910 T/J 461,600 1,905 B 1,200 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,650 7,250 6,200 6,900 250 21,040,100 142,252,667,500 7,466 1,181.123 6,975 J 2,100 6,900 T/B 1,137,600 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 63 63 59 60 -3 172,100 10,176,700 36 54.545 61 J 20,000 59 B 62,200 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,800 1,800 1,675 1,785 -15 37,500 64,869,500 72 240.407 1,980 J 100 1,780 B 1,300 306 INDS Indospring Tbk. --M4---1 1,690 1,640 1,595 1,640 -50 10,500 16,752,000 7 153.750 1,640 T/J 200 1,575 B 1,000 307 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 230,700 11,535,000 13 4.000 50 T/J 10,000 0 B 0 308 INDY Indika Energy Tbk. --M2K--1 540 540 505 515 -25 5,475,100 2,804,578,000 1,119 17.458 515 T/J 74,000 510 B 144,000 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,900 5,125 4,560 4,870 -30 12,027,500 57,589,008,500 5,731 250.944 4,880 J 100 4,870 T/B 152,200 310 INOV Inocycle Technology Group Tbk. --M3---2 286 284 266 266 -20 269,200 73,609,200 63 106.400 266 T/J 31,700 0 B 0 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 1,500 75,000 3 0.286 50 T/J 656,500 0 B 0 312 INPP Indonesian Paradise Property Tbk. --U9---2 700 0 0 700 0 0 0 0 666.667 700 J 19,700 0 B 0 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,650 3,670 3,580 3,670 20 288,600 1,056,526,000 63 1,329.710 3,700 J 200 3,670 T/B 100 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 845 J 35,400 0 B 0 315 INTA Intraco Penta Tbk. --U9---2 432 432 432 432 0 8,700 3,758,400 2 304.523 432 T/J 2,500 0 B 0 316 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 202 J 2,400 0 B 0 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,050 12,000 11,225 11,275 -775 3,394,100 38,589,680,000 4,468 451.000 11,275 T/J 189,100 11,250 B 18,300 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 302 302 282 296 -6 2,361,200 680,505,200 351 18.049 296 T/J 81,800 292 B 4,100 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 129 120 120 120 -9 201,100 24,132,000 49 31.579 120 T/J 130,100 0 B 0 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 57 57 54 57 0 659,900 35,987,400 22 27.143 57 T/J 8,700 55 B 99,700 321 IPTV MNC Vision Networks Tbk. --U9---1 352 370 336 364 12 1,729,500 609,169,800 237 151.667 364 T/J 105,200 362 B 200,000 322 IRRA Itama Ranoraya Tbk. --U9---2 560 560 525 530 -30 3,073,500 1,649,342,500 383 141.711 530 T/J 35,800 525 B 12,900 323 ISAT Indosat Tbk. --M7K--1 1,715 1,740 1,595 1,695 -20 3,121,400 5,138,147,000 1,332 121.071 1,695 T/J 78,700 1,690 B 400 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 117 122 109 117 0 4,267,900 485,637,600 274 39.661 120 J 200 117 T/B 3,326,500 325 ITIC Indonesian Tobacco Tbk. --U5---2 1,915 2,040 1,785 2,000 85 9,298,600 17,655,714,000 3,149 909.091 2,010 J 3,000 2,000 T/B 5,700 326 ITMA Sumber Energi Andalan Tbk. --U9---2 252 266 240 260 8 25,054,300 6,013,604,000 21 74.820 262 J 100 244 B 2,400 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,300 8,200 7,725 7,975 -325 2,625,200 20,754,865,000 2,045 56.964 8,000 J 32,200 7,975 T/B 26,500 328 JAST Jasnita Telekomindo Tbk. --U7---2 1,025 1,025 955 955 -70 86,700 85,488,500 69 388.211 955 T/J 110,700 0 B 0 329 JAWA Jaya Agra Wattie Tbk. --U1---1 72 0 0 72 0 0 0 0 14.400 89 J 200 0 B 0 330 JAYA Armada Berjaya Trans Tbk. --U7---2 68 73 64 73 5 271,700 18,267,900 40 25.347 73 T/J 205,800 67 B 160,100 331 JECC Jembo Cable Company Tbk. --U4---2 4,810 0 0 4,810 0 0 0 0 364.546 0 J 0 4,500 B 3,200 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 135,469,100 0 B 0 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 545 545 540 545 0 947,100 516,144,500 4 309.150 545 T/J 1,700 0 B 0 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 394 490 368 380 -14 100,400 38,159,400 6 314.525 380 T/J 597,200 0 B 0 335 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 336 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 550 570 515 515 -35 4,700 2,439,000 5 367.857 515 T/J 6,600 0 B 0 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,200 1,195 1,120 1,160 -40 13,867,700 15,891,701,000 2,732 317.113 1,160 T/J 297,500 1,155 B 116,100 338 JRPT Jaya Real Property Tbk. --M6K--1 428 420 400 404 -24 5,857,500 2,362,415,600 474 388.462 406 J 1,000 404 T/B 190,200 339 JSKY Sky Energy Indonesia Tbk. --U4---1 82 81 77 80 -2 9,614,200 747,237,900 512 40.000 80 T/J 400 79 B 201,000 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,900 3,900 3,630 3,700 -200 16,649,200 61,597,741,000 5,089 218.186 3,700 T/J 160,600 3,690 B 20,500 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,040 1,000 1,000 1,000 -40 100 100,000 1 215.369 1,000 T/J 200 970 B 100 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 945 945 0 127,900 120,865,500 9 2,100.000 950 J 92,600 945 T/B 31,700 343 KAEF Kimia Farma (Persero) Tbk. --M5---1 695 750 650 720 25 8,762,900 6,168,047,500 2,203 720.000 725 J 37,200 720 T/B 72,000 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 280,800 0 B 0 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 3,439,000 172,059,100 166 33.333 50 T/J 43,400 0 B 0 346 KBLI KMI Wire & Cable Tbk. --M4K--1 374 360 348 360 -14 3,884,200 1,356,611,200 235 43.743 360 T/J 339,200 350 B 8,100 347 KBLM Kabelindo Murni Tbk. --U4---2 250 274 234 238 -12 145,700 35,240,600 48 7.933 270 J 1,000 236 B 200 348 KBLV First Media Tbk. --U9---2 340 348 348 348 8 4,900 1,705,200 3 92.568 348 T/J 30,000 0 B 0 349 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 350 KDSI Kedawung Setia Industrial Tbk. --U3---2 800 810 750 810 10 7,900 6,092,000 11 202.500 880 J 100 800 B 200 351 KEEN Kencana Energi Lestari Tbk. --M7---1 350 360 326 332 -18 2,419,500 808,416,000 75 83.838 332 T/J 48,400 326 B 100 352 KEJU Mulia Boga Raya Tbk. --U5---2 780 780 730 750 -30 60,200 44,465,000 24 100.000 750 T/J 100 745 B 700 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 2,500 125,000 1 1.818 50 T/J 582,600 0 B 0 354 KICI Kedaung Indah Can Tbk --U5---1 240 224 224 224 -16 500 112,000 2 47.557 238 J 1,600 0 B 0 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 264 268 246 260 -4 11,243,600 2,878,004,000 2,289 9.021 260 T/J 356,100 258 B 1,000,000 356 KINO Kino Indonesia Tbk. --M5---1 3,000 2,900 2,790 2,790 -210 5,908,700 16,489,719,000 241 73.421 2,790 T/J 13,800 0 B 0 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 166 222 160 160 -6 400 74,100 4 53.333 190 J 2,000 160 T/B 100 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,275 0 0 1,275 0 0 0 0 631.188 1,270 J 2,300 0 B 0 359 KKGI Resource Alam Indonesia Tbk. --U2---1 192 192 180 190 -2 76,300 14,522,900 12 666.667 212 J 500 190 T/B 9,900 360 KLBF Kalbe Farma Tbk. --M5BX-1 1,045 1,110 975 1,040 -5 50,445,900 51,156,321,000 7,095 10,143.373 1,045 J 1,000 1,040 T/B 122,300 361 KMTR Kirana Megatara Tbk. --U3---2 202 202 190 190 -12 37,000 7,033,400 11 41.485 202 J 10,200 188 B 10,000 362 KOBX Kobexindo Tractors Tbk. --U9---1 90 90 84 84 -6 267,300 22,496,200 48 21.000 88 J 7,200 84 T/B 46,900 363 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 132 J 100 99 B 20,000 364 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 400 0 B 0 365 KOPI Mitra Energi Persada Tbk. --U7---2 605 600 600 600 -5 2,000 1,200,000 1 151.899 605 J 28,500 595 B 300 366 KOTA DMS Propertindo Tbk. --U6---1 590 585 550 550 -40 33,500 18,428,500 7 275.000 550 T/J 1,767,000 0 B 0 367 KPAL Steadfast Marine Tbk. --U4---1 106 135 105 112 6 3,294,900 405,650,700 1,359 97.391 112 T/J 2,700 111 B 600 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 54,300 2,715,000 8 29.762 50 T/J 1,420,100 0 B 0 369 KPIG MNC Land Tbk. --M9---2 117 130 115 124 7 4,382,500 534,799,300 711 266.822 124 T/J 200,800 123 B 300,000 370 KRAH Grand Kartech Tbk. --U4---2 1,265 1,220 1,180 1,180 -85 2,000 2,400,000 2 429.091 1,180 T/J 57,500 0 B 0 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 183 185 171 183 0 6,171,700 1,068,700,100 332 22.751 183 T/J 9,000 179 B 25,300 372 KREN Kresna Graha Investama Tbk. --U9---1 446 446 430 446 0 6,069,900 2,666,970,200 492 4,640.033 446 T/J 84,800 440 B 10,000 373 LAND Trimitra Propertindo Tbk. --U6---2 420 484 392 484 64 120,000 50,577,200 51 124.103 484 T/J 10,200 400 B 1,800 374 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,978,100 0 B 0 375 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 376 LCKM LCK Global Kedaton Tbk. --U7---2 324 324 310 324 0 24,700 7,680,600 7 155.769 320 J 18,900 310 B 32,000 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 17,451,800 0 B 0 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 5,600 5,600 0 47,000 263,200,000 2 92.562 6,050 J 2,200 5,600 T/B 448,100 379 LINK Link Net Tbk. --M9---1 3,340 3,500 3,260 3,450 110 4,747,000 16,329,198,000 461 215.625 3,450 T/J 1,257,400 3,310 B 10,000 380 LION Lion Metal Works Tbk. --U3---1 450 0 0 450 0 0 0 0 281.833 420 J 700 0 B 0 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 222,600 11,130,000 18 15.714 50 T/J 2,177,200 0 B 0 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 81 90 81 90 9 5,200 423,000 3 13.133 87 J 10,000 79 B 100 383 LMSH Lionmesh Prima Tbk. --U3---2 244 302 238 244 0 500 126,200 4 33.889 242 J 100 238 B 9,400 384 LPCK Lippo Cikarang Tbk --U6---1 595 580 555 570 -25 1,241,900 691,763,000 191 64.265 575 J 80,900 570 T/B 30,700 385 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 1,200 0 B 0 386 LPIN Multi Prima Sejahtera Tbk --U4---2 187 186 178 178 -9 5,200 966,400 3 81.193 186 J 9,700 178 T/B 5,000 387 LPKR Lippo Karawaci Tbk. --M6K--1 210 208 196 198 -12 153,139,800 30,665,303,900 3,190 63.938 199 J 330,000 198 T/B 403,500 388 LPLI Star Pacific Tbk --U9---2 83 88 78 82 -1 32,000 2,530,900 21 2.530 80 J 100 0 B 0 389 LPPF Matahari Department Store Tbk. --M9XX-1 2,270 2,240 2,120 2,120 -150 7,577,400 16,308,104,000 3,009 48.039 2,120 T/J 34,200 0 B 0 390 LPPS Lippo Securities Tbk. --U8---2 72 0 0 72 0 0 0 0 4.891 71 J 4,700 0 B 0 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 158 150 147 150 -8 13,900 2,063,600 10 16.667 150 T/J 100 148 B 2,200 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 695 705 650 705 10 23,934,400 16,039,254,500 2,051 181.935 705 T/J 473,400 700 B 80,000 393 LTLS Lautan Luas Tbk. --U9---1 530 525 505 505 -25 140,600 71,017,500 9 178.516 525 J 4,900 505 T/B 111,800 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 585 550 545 545 -40 775,400 422,644,000 522 190.559 545 T/J 1,278,600 0 B 0 395 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 396 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 50 50 0 100 5,000 1 45.455 50 T/J 41,663,900 0 B 0 397 MAIN Malindo Feedmill Tbk. --M3K--1 620 660 580 605 -15 2,454,500 1,441,560,500 515 343.750 605 T/J 6,100 600 B 22,000 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,200 210,000 4 6.835 50 T/J 403,528,200 0 B 0 399 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 400 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,900 3,210 2,790 3,210 310 4,000 11,233,000 6 152.857 3,210 T/J 25,200 2,790 B 300 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,600 J 1,000 1,500 B 100 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 650 670 605 670 20 15,080,500 9,627,108,500 1,650 1,075.183 675 J 167,900 670 T/B 955,600 403 MARI Mahaka Radio Integra Tbk. --M9---2 177 175 175 175 -2 200 35,000 1 233.333 174 J 3,900 0 B 0 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 442 440 418 428 -14 1,446,100 629,882,000 216 856.000 428 T/J 149,400 426 B 10,000 405 MASA Multistrada Arah Sarana Tbk. --U4---1 498 0 0 498 0 0 0 0 354.096 488 J 400 0 B 0 406 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,400 J 100 0 B 0 407 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,800 1,790 1,675 1,690 -110 117,300 198,186,000 61 130.000 1,690 T/J 11,800 1,680 B 100 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 306 300 286 292 -14 957,300 278,484,800 174 18.250 296 J 41,000 292 T/B 31,300 409 MBTO Martina Berto Tbk. --U5---1 69 75 65 68 -1 2,700 187,400 8 9.189 68 T/J 25,400 65 B 2,700 410 MCAS M Cash Integrasi Tbk. --U9---2 1,700 1,650 1,585 1,585 -115 3,100 4,939,500 11 114.440 1,585 T/J 7,300 0 B 0 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 81 81 76 79 -2 3,407,700 261,183,800 140 70.857 79 T/J 236,500 77 B 771,100 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,489,900 0 B 0 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,125 1,125 1,050 1,125 0 97,867,000 104,573,445,000 3,282 293.357 1,125 T/J 511,900 1,100 B 46,100 414 MDKI Emdeki Utama Tbk. --U3---2 166 177 155 155 -11 61,800 9,597,000 43 36.273 155 T/J 6,000 0 B 0 415 MDLN Modernland Realty Tbk. --M6---1 146 149 136 146 0 17,081,200 2,481,725,700 279 43.329 146 T/J 3,623,000 145 B 53,900 416 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 33,384,000 0 B 0 417 MEDC Medco Energi Internasional Tbk. --M2K--1 478 474 446 460 -18 28,248,800 12,830,889,200 2,210 810.187 462 J 216,900 460 T/B 204,600 418 MEGA Bank Mega Tbk. --U8---1 5,650 5,675 5,300 5,675 25 9,900 55,332,500 34 4,136.659 5,675 T/J 500 5,425 B 100 419 MERK Merck Tbk. --U5---2 1,880 1,865 1,750 1,850 -30 99,500 174,817,000 65 4,877.792 1,800 J 2,000 1,790 B 400 420 META Nusantara Infrastructure Tbk. --U7---1 145 155 136 141 -4 123,300 17,045,600 49 42.717 141 T/J 14,400 140 B 1,500 421 MFIN Mandala Multifinance Tbk. --U8---2 1,110 1,140 1,035 1,140 30 959,400 1,036,211,500 54 1,169.231 1,140 T/J 460,900 1,040 B 400 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 350 350 326 348 -2 4,500 1,531,000 19 174.000 348 T/J 11,700 328 B 100 423 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 424 MGRO Mahkota Group Tbk. --M1K--1 680 680 635 680 0 1,444,400 960,014,500 146 302.222 680 T/J 79,900 670 B 500 425 MICE Multi Indocitra Tbk. --U9---2 302 352 300 352 50 4,500 1,480,000 9 71.837 352 T/J 524,500 300 B 3,000 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,190 1,240 1,200 1,240 50 1,500 1,827,500 6 450.909 1,290 J 100 1,200 B 600 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,935 1,935 1,800 1,855 -80 997,400 1,841,618,500 580 109.215 1,855 T/J 1,000 1,830 B 400 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,176,800 0 B 0 429 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,048,500 0 B 0 430 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 431 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 0 0 50 0 0 0 0 125.000 50 J 12,272,900 0 B 0 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,950 15,950 15,950 15,950 0 100 1,595,000 1 759.524 15,950 T/J 3,000 0 B 0 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,675 13,525 12,725 13,525 -150 105,100 1,389,115,000 71 86,146.497 13,525 T/J 1,000 12,900 B 1,000 434 MLIA Mulia Industrindo Tbk --U3---2 470 470 456 468 -2 4,556,900 2,116,593,400 192 78.163 468 T/J 31,900 466 B 2,600 435 MLPL Multipolar Tbk. --M9---1 52 52 50 51 -1 15,977,000 807,797,700 170 5.850 52 J 1,150,900 51 T/B 800 436 MLPT Multipolar Technology Tbk. --U9---1 358 342 342 342 -16 900 307,800 5 71.250 400 J 9,000 0 B 0 437 MMLP Mega Manunggal Property Tbk. --M6---2 113 119 106 119 6 11,515,000 1,276,815,100 91 20.342 119 T/J 9,900 111 B 900 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,070 1,100 1,000 1,000 -70 56,159,000 56,531,887,500 4,741 111.111 1,000 T/J 12,470,300 0 B 0 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 188.793 1,090 J 34,400 0 B 0 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 570 570 535 555 -15 2,538,900 1,382,873,000 389 37.000 560 J 117,800 555 T/B 1,143,800 441 MPOW Megapower Makmur Tbk. --U7---2 61 58 57 57 -4 1,400 80,600 3 28.500 57 T/J 11,600 0 B 0 442 MPPA Matahari Putra Prima Tbk. --U9---1 86 85 80 85 -1 1,724,500 139,296,600 192 35.737 85 T/J 5,100 83 B 28,600 443 MPRO Maha Properti Indonesia Tbk. --U6---2 895 1,115 835 995 100 600 616,500 6 904.545 990 J 2,500 985 B 100 444 MRAT Mustika Ratu Tbk. --U5---1 138 152 136 136 -2 83,800 11,715,700 13 20.923 140 J 100 136 T/B 2,400 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,980 4,950 4,950 4,950 -30 100 495,000 1 448.987 4,950 T/J 100 0 B 0 446 MSIN MNC Studios International Tbk. --M9---2 370 378 346 346 -24 215,800 75,486,800 59 69.200 346 T/J 452,200 0 B 0 447 MSKY MNC Sky Vision Tbk. --U9---1 1,450 0 0 1,450 0 0 0 0 95.395 1,450 J 79,500 1,445 B 500 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,255 1,285 1,170 1,200 -55 481,900 573,700,000 264 2,160.294 1,285 J 200 1,200 T/B 96,300 449 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 144,573,100 0 B 0 450 MTLA Metropolitan Land Tbk. --U6---1 410 416 382 414 4 250,500 97,539,200 28 174.059 416 J 100 386 B 50,200 451 MTPS Meta Epsi Tbk. --U7---2 296 276 276 276 -20 600 165,600 4 86.250 276 T/J 17,700 0 B 0 452 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 453 MTSM Metro Realty Tbk. --U6---2 181 180 175 179 -2 400 70,900 4 45.868 179 T/J 3,800 0 B 0 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 52 50 50 -1 162,700 8,156,100 55 50.000 51 J 68,600 50 T/B 299,900 455 MYOH Samindo Resources Tbk. --U2---1 1,220 1,210 1,135 1,210 -10 784,200 946,328,000 38 144.121 1,210 T/J 26,800 0 B 0 456 MYOR Mayora Indah Tbk. --M5KB-1 1,795 1,805 1,670 1,805 10 1,505,100 2,559,554,000 796 9,029.515 1,805 T/J 10,700 1,800 B 1,900 457 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 458 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 459 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 50 50 0 39,300 1,965,000 2 7.516 50 T/J 800 0 B 0 460 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,030 1,030 1,005 1,030 0 49,731,700 50,572,939,500 1,749 1,000.000 1,035 J 40,200 1,025 B 17,600 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 129 129 129 -1 5,700 735,300 2 76.786 148 J 300,100 129 T/B 13,100 463 NFCX NFC Indonesia Tbk. --U9---2 2,280 2,480 2,200 2,350 70 1,700 3,901,000 10 127.027 2,350 T/J 9,800 2,160 B 200 464 NICK Charnic Capital Tbk. --U9---2 294 0 0 294 0 0 0 0 147.000 294 J 900 274 B 100 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 348 358 324 338 -10 3,606,400 1,215,503,200 1,163 104.000 338 T/J 34,100 336 B 5,000 466 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 467 NIRO City Retail Developments Tbk. --U6---2 137 138 137 137 0 60,100 8,233,800 3 130.476 136 J 10,000 128 B 150,000 468 NISP Bank OCBC NISP Tbk. --U8---1 815 835 760 835 20 12,000 9,696,000 19 1,011.827 835 T/J 4,500 815 B 200 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 5,200 0 B 0 470 NRCA Nusa Raya Cipta Tbk. --U6---1 284 280 266 280 -4 597,700 160,157,800 77 32.941 280 T/J 4,000 276 B 5,100 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 28,962,300 0 B 0 472 NZIA Nusantara Almazia Tbk. --U6---1 460 450 450 450 -10 396,000 178,200,000 2 204.545 448 J 1,000 0 B 0 473 OASA Protech Mitra Perkasa Tbk. --U7---2 370 360 360 360 -10 5,000 1,800,000 2 189.474 380 J 5,500 350 B 52,000 474 OCAP Onix Capital Tbk. --U9---2 105 141 105 139 34 2,300 279,200 6 69.500 139 T/J 3,300 105 B 4,100 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 88 104 87 90 2 123,100 12,000,800 58 225.175 90 T/J 4,800 89 B 100 476 OMRE Indonesia Prima Property Tbk --U6---2 610 0 0 610 0 0 0 0 29.211 760 J 100 620 B 3,300 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 75 74 70 71 -4 2,488,900 177,297,300 146 52.593 72 J 217,000 71 T/B 186,400 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 7,100 355,000 3 98.922 50 T/J 5,149,900 0 B 0 479 PALM Provident Agro Tbk. --U1---2 195 190 190 190 -5 5,000 950,000 1 51.931 190 T/J 11,400 0 B 0 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 135 130 126 126 -9 482,600 60,808,900 22 126.000 126 T/J 10,717,500 0 B 0 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 76 98 76 76 0 6,200 486,300 15 70.370 90 J 18,000 76 T/B 1,300 482 PANR Panorama Sentrawisata Tbk. --U9---1 156 156 146 146 -10 68,700 10,346,200 40 87.598 146 T/J 16,000 0 B 0 483 PANS Panin Sekuritas Tbk. --U8---1 890 890 830 840 -50 57,500 49,533,000 25 610.909 885 J 500 845 B 200 484 PBID Panca Budi Idaman Tbk. --U3---1 880 905 820 905 25 610,600 508,298,500 89 106.471 905 T/J 10,800 825 B 200 485 PBRX Pan Brothers Tbk. --M4---1 380 354 354 354 -26 61,800 21,877,200 16 626.549 354 T/J 64,500 0 B 0 486 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 43,500 0 B 0 487 PCAR Prima Cakrawala Abadi Tbk. --U5---2 252 250 236 250 -2 300 72,200 2 166.667 250 T/J 2,300 0 B 0 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 680 850 635 650 -30 1,600 1,052,500 5 325.000 635 J 2,600 0 B 0 489 PEGE Panca Global Kapital Tbk. --U9---2 171 0 0 171 0 0 0 0 369.442 169 J 3,800 0 B 0 490 PEHA Phapros Tbk. --U5---2 850 845 795 800 -50 11,100 8,880,000 28 66.778 840 J 1,000 800 T/B 5,800 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,005 1,040 935 980 -25 114,304,900 111,946,582,000 9,824 326.667 985 J 2,000 980 T/B 321,600 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 82 82 74 81 -1 148,600 11,404,300 32 101.250 81 T/J 14,800 78 B 5,000 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 338 0 0 338 0 0 0 0 450.667 336 J 200 0 B 0 494 PICO Pelangi Indah Canindo Tbk --U3---2 500 500 470 500 0 10,000 4,945,200 29 76.923 498 J 300 490 B 100 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 690 690 645 660 -30 600 394,500 5 128.780 690 J 99,900 660 T/B 400 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 830,200 0 B 0 497 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 498 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 2,980 2,850 2,950 -40 2,600 7,605,000 15 1,224.117 2,950 T/J 1,000 2,850 B 500 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 120 119 112 113 -7 242,400 27,219,600 31 90.400 115 J 6,600 113 T/B 17,500 500 PNBN Bank Pan Indonesia Tbk --M8K--1 900 955 840 925 25 8,695,900 7,735,775,000 322 1,540.127 925 T/J 10,000 905 B 30,400 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,400 70,000 2 50.000 50 T/J 8,709,700 0 B 0 502 PNIN Paninvest Tbk. --U8---1 755 785 705 785 30 438,600 332,955,500 49 834.751 785 T/J 3,600 760 B 10,100 503 PNLF Panin Financial Tbk. --M8K--1 214 220 200 214 0 71,494,300 15,044,310,400 1,502 231.301 214 T/J 333,300 212 B 397,300 504 PNSE Pudjiadi & Sons Tbk. --U9---2 374 0 0 374 0 0 0 0 186.873 398 J 400 0 B 0 505 POLA Pool Advista Finance Tbk. --U8---2 50 50 50 50 0 28,800 1,440,000 3 37.037 50 T/J 67,700 0 B 0 506 POLI Pollux Investasi Internasional Tbk. --U6---2 915 0 0 915 0 0 0 0 55.963 895 J 100 0 B 0 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,600 10,000 9,275 9,625 25 612,000 5,884,100,000 245 1,565.041 9,650 J 3,500 9,625 T/B 239,900 508 POLU Golden Flower Tbk. --U4---2 1,710 1,675 1,675 1,675 -35 100 167,500 1 581.597 1,595 J 1,400 0 B 0 509 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 746,900 0 B 0 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 41,171,700 0 B 0 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 620 585 620 -5 200 120,500 2 115.888 620 T/J 1,100 0 B 0 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 600 30,000 1 33.333 50 T/J 18,974,500 0 B 0 513 POWR Cikarang Listrindo Tbk. --M7---2 690 690 645 665 -25 2,304,100 1,520,777,000 149 44.333 665 T/J 9,600 660 B 6,400 514 PPRE PP Presisi Tbk. --U7---1 120 120 112 116 -4 12,501,300 1,434,441,500 1,507 26.977 116 T/J 146,700 115 B 43,200 515 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,050,700 102,535,000 161 108.108 50 T/J 60,014,200 0 B 0 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 167 166 158 158 -9 1,600 255,400 8 88.949 156 J 5,300 0 B 0 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,930 2,950 2,730 2,930 0 894,500 2,532,597,000 119 45.077 2,980 J 100 2,840 B 1,000 518 PRIM Royal Prima Tbk. --U9---2 320 320 298 300 -20 6,000 1,827,200 11 60.000 318 J 2,000 0 B 0 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 222 173 210 25 98,786,000 18,643,752,800 5,928 681.309 210 T/J 916,600 208 B 10,000 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 174 184 162 162 -12 241,400 41,041,500 6 16.200 162 T/J 5,200 0 B 0 521 PSGO Palma Serasih Tbk. --U1---2 105 114 98 113 8 734,800 74,507,900 66 107.619 114 J 13,900 110 B 6,700 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 22,563,400 0 B 0 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 156 155 146 155 -1 429,300 65,381,700 29 114.815 157 J 603,000 155 T/B 500 524 PTBA Bukit Asam Tbk. --M2BX-1 2,060 2,070 1,920 1,970 -90 62,081,700 121,855,581,500 14,322 1,713.043 1,975 J 12,500 1,970 T/B 218,800 525 PTIS Indo Straits Tbk. --U7---1 71 76 76 76 5 1,000 76,000 1 8.000 93 J 400 76 T/B 31,000 526 PTPP PP (Persero) Tbk. --M6XX-1 785 820 735 780 -5 61,464,500 47,790,148,500 4,511 146.617 790 J 86,600 780 T/B 458,100 527 PTPW Pratama Widya Tbk. --U7---2 795 750 740 740 -55 22,700 16,849,000 11 113.846 750 J 100 740 T/B 20,400 528 PTRO Petrosea Tbk. --M2---1 1,120 1,190 1,045 1,140 20 1,155,500 1,233,657,000 388 912.000 1,140 T/J 25,800 1,130 B 5,000 529 PTSN Sat Nusapersada Tbk --M4---1 161 151 150 150 -11 1,651,800 247,781,100 85 77.586 151 J 68,900 0 B 0 530 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,200 J 100 0 B 0 531 PUDP Pudjiadi Prestige Tbk. --U9---1 262 0 0 262 0 0 0 0 32.678 262 J 200 244 B 200 532 PURA Putra Rajawali Kencana Tbk. --U7---2 114 109 107 107 -7 1,893,700 202,714,000 221 101.905 107 T/J 4,344,500 0 B 0 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 88 99 82 97 9 7,408,500 628,748,600 509 32.333 97 T/J 155,900 95 B 8,000 534 PWON Pakuwon Jati Tbk. --M6B3-1 412 420 384 394 -18 72,961,400 28,563,392,200 4,464 1,518.948 396 J 405,500 394 T/B 87,300 535 PYFA Pyridam Farma Tbk --U5---2 152 150 150 150 -2 700 105,000 1 147.001 190 J 100 142 B 200 536 PZZA Sarimelati Kencana Tbk. --U9---1 770 770 720 720 -50 3,181,400 2,297,625,000 257 65.455 720 T/J 2,500 0 B 0 537 RAJA Rukun Raharja Tbk. --M7---1 82 82 77 79 -3 6,239,200 485,308,900 502 271.366 79 T/J 11,200 78 B 727,600 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 715 690 665 665 -50 16,662,500 11,125,118,000 994 415.625 665 T/J 2,462,400 0 B 0 539 RANC Supra Boga Lestari Tbk. --U9---1 250 256 234 250 0 4,100 1,021,800 9 50.000 294 J 100 234 B 17,200 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 15,400 770,000 4 15.994 50 T/J 3,435,600 0 B 0 541 RDTX Roda Vivatex Tbk --U6---1 4,000 4,000 3,720 3,800 -200 49,300 184,846,000 17 200.191 4,000 J 4,000 3,800 T/B 300 542 REAL Repower Asia Indonesia Tbk. --U6---2 64 64 60 60 -4 3,927,800 236,038,400 394 60.000 60 T/J 1,834,600 0 B 0 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 199 224 224 224 25 100 22,400 1 103.384 208 J 2,500 206 B 100 544 RICY Ricky Putra Globalindo Tbk --U4---1 126 127 120 127 1 327,100 39,252,700 4 20.171 125 J 25,000 120 B 200 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 240 236 224 224 -16 71,400 16,033,800 12 91.784 224 T/J 47,800 0 B 0 546 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 547 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 486 484 472 480 -6 9,100 4,348,000 36 294.479 480 T/J 98,700 478 B 9,500 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 298 0 0 298 0 0 0 0 2,331.768 298 J 1,400 0 B 0 549 RODA Pikko Land Development Tbk. --U6---2 51 53 50 52 1 1,351,400 69,350,500 57 83.027 52 T/J 126,400 51 B 550,800 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,245 1,245 1,180 1,180 -65 122,530,800 150,093,890,000 179 462.745 1,185 J 400 1,175 B 600 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 0 0 180 0 0 0 0 72.000 186 J 635,400 0 B 0 552 SAFE Steady Safe Tbk --U7---2 190 192 183 191 1 201,000 38,369,600 54 19.229 212 J 1,000 184 B 100 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 133 140 133 140 7 14,100 1,910,900 7 175.000 145 J 309,100 140 T/B 100 554 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 150,600 0 B 0 555 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 451,100 22,555,000 9 42.735 50 T/J 352,500 0 B 0 556 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 557 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,075 9,000 9,075 0 1,200 10,882,500 2 5,854.839 9,075 T/J 400 8,450 B 2,000 558 SCMA Surya Citra Media Tbk. --M9XX-1 825 845 770 815 -10 25,323,800 20,069,074,500 1,820 368.690 820 J 251,300 815 T/B 92,300 559 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 0 560 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 2,428,900 0 B 0 561 SDPC Millennium Pharmacon International Tbk. --U9---1 79 78 74 74 -5 158,600 11,836,800 15 49.396 77 J 100 74 T/B 12,200 562 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 800 800 800 50 2,000 1,600,000 2 894.805 795 J 200 750 B 2,000 563 SFAN Surya Fajar Capital Tbk. --U9---2 800 800 795 800 0 5,500 4,378,500 8 425.532 800 T/J 6,200 795 B 100 564 SGRO Sampoerna Agro Tbk. --U1---1 2,180 2,250 2,100 2,250 70 123,000 272,008,000 25 96.154 2,250 T/J 32,600 2,140 B 200 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,550 J 300 0 B 0 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 700 705 680 705 5 304,100 211,930,000 55 503.571 705 T/J 1,300 700 B 10,000 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,250 1,135 1,240 20 5,091,700 6,067,600,500 2,367 213.793 1,245 J 158,900 1,240 T/B 12,400 568 SILO Siloam International Hospitals Tbk. --M9K--1 6,100 6,100 5,800 5,950 -150 177,400 1,051,457,500 158 67.576 6,000 J 100 5,950 T/B 104,300 569 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 570 SIMP Salim Ivomas Pratama Tbk. --M1---1 244 238 228 228 -16 18,748,500 4,310,006,400 470 20.727 230 J 1,000,000 228 T/B 474,500 571 SINI Singaraja Putra Tbk. --U3---2 1,200 0 0 1,200 0 0 0 0 1,111.111 1,170 J 7,600 0 B 0 572 SIPD Sierad Produce Tbk. --U3---2 985 980 980 980 -5 200 196,000 1 1.089 980 T/J 19,300 0 B 0 573 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 374 J 2,000 0 B 0 574 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 575 SKRN Superkrane Mitra Utama Tbk. --M6---2 472 478 440 458 -14 1,205,400 540,536,200 59 65.429 460 J 30,000 458 T/B 175,100 576 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 577 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,630 4,630 4,500 4,530 -100 169,400 771,319,000 67 3,939.130 4,600 J 3,700 4,530 T/B 1,400 578 SMAR Smart Tbk. --U1---2 3,320 3,320 3,090 3,090 -230 2,500 7,748,000 3 1,020.948 3,670 J 100 3,110 B 200 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 232 234 216 224 -8 5,759,800 1,277,762,600 858 40.000 226 J 210,000 224 T/B 166,300 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 725 710 675 710 -15 47,800 32,365,000 26 857.488 715 J 2,600 710 T/B 1,000 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 90 90 84 90 0 1,200 101,400 3 11.403 89 J 1,000 0 B 0 582 SMDR Samudera Indonesia Tbk. --U7---1 155 150 145 145 -10 526,500 76,627,500 93 581.909 145 T/J 261,900 0 B 0 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,025 8,000 7,475 7,575 -450 18,138,200 137,604,910,000 5,870 2,635.883 7,600 J 802,000 7,575 T/B 1,193,500 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 188 194 178 193 5 47,400 8,582,100 13 100.000 192 J 100 178 B 51,700 585 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 1,800 0 B 0 586 SMMT Golden Eagle Energy Tbk. --U2---2 86 99 80 99 13 113,500 10,076,500 37 231.611 99 T/J 1,037,000 80 B 1,000 587 SMRA Summarecon Agung Tbk. --M6K--1 585 650 545 650 65 71,567,800 40,210,353,000 1,932 1,068.025 655 J 17,200 650 T/B 191,600 588 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 589 SMSM Selamat Sempurna Tbk. --U4K--1 1,185 1,265 1,110 1,265 80 4,583,400 5,420,529,000 952 3,378.830 1,265 T/J 9,100 1,240 B 1,900 590 SOCI Soechi Lines Tbk. --M7---1 90 92 84 86 -4 12,172,500 1,038,079,500 516 15.636 86 T/J 873,600 85 B 789,000 591 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 592 SOSS Shield On Service Tbk. --U9---2 400 0 0 400 0 0 0 0 144.928 390 J 25,400 376 B 100 593 SOTS Satria Mega Kencana Tbk. --U9---2 234 0 0 234 0 0 0 0 141.818 218 J 800 0 B 0 594 SPMA Suparma Tbk. --U3---1 256 244 240 244 -12 102,100 24,583,000 15 109.378 246 J 5,000 244 T/B 100 595 SPTO Surya Pertiwi Tbk. --M9K--2 705 700 700 700 -5 7,600 5,320,000 3 60.345 810 J 1,000 750 B 100 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 280 262 262 262 -18 447,200 117,166,400 36 148.882 262 T/J 8,625,000 0 B 0 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 198 177 177 -13 36,700 6,522,600 24 188.899 182 J 1,000 177 T/B 5,200 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 173 170 161 165 -8 256,449,700 41,882,497,700 4,074 68.750 165 T/J 3,792,200 162 B 436,800 599 SRSN Indo Acidatama Tbk --U3---1 58 58 54 58 0 2,544,900 139,792,300 76 10.564 58 T/J 130,500 56 B 14,800 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,000 3,150 2,790 3,020 20 21,600 64,911,000 37 54.909 3,020 T/J 1,000 3,010 B 1,100 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 492 500 458 458 -34 754,600 345,611,000 93 187.897 458 T/J 1,007,500 0 B 0 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 800 810 780 810 10 1,415,800 1,130,034,500 249 120.896 810 T/J 91,500 805 B 503,900 603 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 500 J 600 0 B 0 604 STAR Buana Artha Anugerah Tbk. --U4---1 140 140 131 137 -3 177,900 23,968,300 27 134.314 137 T/J 23,300 133 B 200 605 STTP Siantar Top Tbk. --U5---2 6,000 0 0 6,000 0 0 0 0 3,545.471 6,000 J 200 0 B 0 606 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 607 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 4,178,500 0 B 0 608 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,800 J 100 0 B 0 609 SURE Super Energy Tbk. --U2---2 2,960 2,960 2,960 2,960 0 100 296,000 1 1,909.677 2,960 T/J 33,200 2,950 B 1,400 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 77 90 73 89 12 4,193,700 316,385,400 243 55.625 89 T/J 319,300 88 B 50,000 611 TALF Tunas Alfin Tbk. --U3---2 260 270 242 268 8 1,600 401,800 9 67.848 268 T/J 800 0 B 0 612 TAMA Lancartama Sejati Tbk. --U6---2 220 208 206 206 -14 142,900 29,502,000 36 117.714 206 T/J 200,600 0 B 0 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 118 118 110 110 -8 73,300 8,074,900 80 1,005.025 110 T/J 172,900 0 B 0 614 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 615 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 200 10,000 1 8.929 50 T/J 136,871,100 0 B 0 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 895 1,100 835 1,100 205 78,118,300 66,996,681,000 1,332 271.605 1,100 T/J 9,699,800 870 B 100,000 617 TBLA Tunas Baru Lampung Tbk. --M5---1 545 560 510 550 5 1,974,000 1,042,437,500 341 125.242 550 T/J 51,600 545 B 200,200 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 0 0 815 0 0 0 0 115.603 825 J 300 0 B 0 619 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 1,600 0 B 0 620 TCPI Transcoal Pacific Tbk. --U7---2 5,275 5,325 4,980 5,125 -150 8,462,300 43,919,065,000 7,666 3,713.768 5,175 J 100 5,125 T/B 1,000 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 170 183 169 179 9 265,200 45,741,400 22 78.509 179 T/J 10,400 170 B 1,000 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,720 1,720 1,715 1,715 -5 294,500 505,228,500 127 156.621 1,715 T/J 17,800 1,710 B 48,400 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 107 107 107 -7 8,279,900 885,949,300 408 34.516 107 T/J 47,731,300 0 B 0 624 TFAS Telefast Indonesia Tbk. --U9---2 151 158 141 158 7 1,343,000 202,745,700 127 87.778 159 J 15,100 158 T/B 2,900 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 322 0 0 322 0 0 0 0 72.970 0 J 0 324 B 5,500 626 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,400 5,400 5,400 0 2,000 10,800,000 1 4,437.505 5,400 T/J 2,100 0 B 0 627 TGRA Terregra Asia Energy Tbk. --U7---1 71 70 67 69 -2 262,300 17,705,400 56 34.500 67 J 600 0 B 0 628 TIFA Tifa Finance Tbk. --U8---2 202 202 200 200 -2 120,400 24,120,000 6 100.000 202 J 20,000 200 T/B 30,200 629 TINS Timah Tbk. --M2K--1 468 480 436 468 0 16,664,200 7,506,577,600 1,662 239.145 470 J 102,900 468 T/B 128,900 630 TIRA Tira Austenite Tbk --U9---2 256 256 254 254 -2 300 76,400 3 113.997 256 J 11,100 252 B 200 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 53 55 0 446,000 24,122,400 21 25.143 56 J 50,000 55 T/B 20,000 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 6,250 6,625 5,825 6,150 -100 5,731,100 35,064,142,500 4,406 380.244 6,150 T/J 62,600 6,125 B 3,900 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,310 3,490 3,080 3,390 80 172,248,400 560,378,086,000 19,779 1,781.538 3,390 T/J 1,075,800 3,380 B 156,300 634 TMAS Temas Tbk. --M7---1 68 67 64 66 -2 1,432,500 92,562,100 158 151.801 67 J 140,500 65 B 1,084,800 635 TMPO Tempo Intimedia Tbk. --U9---2 147 147 140 140 -7 7,000 1,005,500 4 48.635 140 T/J 15,900 0 B 0 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 250 250 248 250 0 14,700 3,672,200 8 166.667 256 J 100 250 T/B 300 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 346 360 -10 24,300 8,569,400 13 75.968 360 T/J 48,900 346 B 4,400 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 6,000 300,000 2 80.475 50 T/J 14,514,800 0 B 0 639 TOTL Total Bangun Persada Tbk. --M6---1 334 332 312 320 -14 1,324,200 414,446,600 127 115.014 328 J 100 320 T/B 100 640 TOTO Surya Toto Indonesia Tbk. --U3---2 208 216 194 216 8 474,800 92,470,500 23 700.684 216 T/J 4,900 210 B 100 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 720 770 670 765 45 90,336,500 63,614,833,500 2,299 3,644.072 765 T/J 652,100 760 B 196,200 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,975 6,725 6,500 6,500 -475 1,694,000 11,059,637,500 660 1,503.186 6,500 T/J 229,000 0 B 0 643 TPMA Trans Power Marine Tbk. --U7---2 298 0 0 298 0 0 0 0 129.565 294 J 10,100 0 B 0 644 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 645 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 646 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 120 120 120 120 0 100 12,000 1 120.925 135 J 39,000 112 B 200 647 TRIN Perintis Triniti Properti Tbk. --U6---2 177 172 165 165 -12 834,600 137,802,800 64 82.500 165 T/J 4,768,500 0 B 0 648 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 649 TRIS Trisula International Tbk. --U4---2 292 0 0 292 0 0 0 0 97.333 292 J 400 0 B 0 650 TRST Trias Sentosa Tbk. --U3---1 370 360 360 360 -10 50,000 18,000,000 1 214.746 360 T/J 100 350 B 10,000 651 TRUK Guna Timur Raya Tbk. --U7---2 74 74 70 72 -2 1,047,800 74,476,500 77 31.304 73 J 300 72 T/B 136,500 652 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 5,000 0 B 0 653 TSPC Tempo Scan Pacific Tbk. --U5---1 1,165 1,165 1,085 1,110 -55 1,554,600 1,735,307,500 122 198.016 1,135 J 4,500 1,110 T/B 100 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 0 0 3,390 0 0 0 0 88.052 3,380 J 100 0 B 0 655 TURI Tunas Ridean Tbk. --U9---1 1,200 1,280 1,200 1,280 80 280,500 338,562,500 8 2,844.444 1,280 T/J 6,600 1,200 B 256,500 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,525 1,505 1,420 1,450 -75 6,234,300 9,021,714,500 2,364 96.667 1,450 T/J 140,500 1,430 B 300 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,450 1,440 1,360 1,375 -75 6,406,700 8,821,728,500 449 2,665.969 1,375 T/J 272,400 1,370 B 39,000 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 2,900 2,900 2,900 100 100 290,000 1 107.405 3,000 J 1,400 2,800 B 200 659 UNIT Nusantara Inti Corpora Tbk --U4---2 168 188 158 188 20 500 85,900 5 4.667 182 J 100 167 B 100 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 65 65 61 62 -3 100,800 6,255,800 35 2.944 62 T/J 275,100 61 B 100 661 UNTR United Tractors Tbk. --M9BX-1 15,200 16,350 14,150 15,600 400 7,324,800 107,832,507,500 7,388 18,571.429 15,600 T/J 46,300 15,500 B 200 662 UNVR Unilever Indonesia Tbk. --M5BX-1 7,225 7,725 6,725 7,500 275 40,394,200 288,412,942,500 14,336 192,012.289 7,500 T/J 42,200 7,475 B 18,800 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,940 1,940 1,940 1,940 0 123,700 239,978,000 14 161.667 1,940 T/J 42,600 1,935 B 4,300 664 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 110 J 14,000 0 B 0 665 VINS Victoria Insurance Tbk. --U8---2 105 112 98 103 -2 78,500 8,002,900 65 98.095 101 J 6,500 98 B 2,800 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 24,300 1,215,000 6 16.667 50 T/J 37,900,500 0 B 0 667 VOKS Voksel Electric Tbk. --U4---1 264 262 248 248 -16 19,000 4,761,000 20 109.703 248 T/J 7,200 246 B 2,900 668 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 118 J 200 0 B 0 669 WAPO Wahana Pronatural Tbk. --U9---2 78 78 78 78 0 25,700 2,004,600 3 44.571 78 T/J 4,400 0 B 0 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 162 171 151 167 5 44,346,500 7,023,403,000 1,659 57.586 168 J 197,700 167 T/B 61,500 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 110 110 104 105 -5 675,100 71,195,200 180 45.837 105 T/J 16,000 104 B 6,700 672 WICO Wicaksana Overseas International Tbk. --U9---2 540 560 505 505 -35 200 106,500 2 26.105 505 T/J 200 0 B 0 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 101 100 94 100 -1 4,645,700 443,828,600 211 15.385 101 J 150,200 100 T/B 6,000 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,145 1,260 1,065 1,180 35 60,651,400 69,715,255,500 8,173 303.301 1,185 J 129,400 1,180 T/B 1,000 675 WINS Wintermar Offshore Marine Tbk. --U7---1 80 80 75 80 0 261,100 20,216,600 14 21.635 80 T/J 2,700 76 B 2,200 676 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 260 260 242 246 -14 497,700 121,391,200 87 37.294 248 J 100 246 T/B 65,500 677 WOOD Integra Indocabinet Tbk. --M5K--1 356 426 332 426 70 4,492,100 1,675,248,600 351 163.846 426 T/J 226,400 356 B 5,100 678 WOWS Ginting Jaya Energi Tbk. --U2---2 76 71 71 71 -5 898,100 63,765,100 64 15.778 71 T/J 4,320,700 0 B 0 679 WSBP Waskita Beton Precast Tbk. --M3K--1 155 162 145 159 4 45,013,100 6,805,768,900 2,287 32.449 160 J 391,700 159 T/B 9,400 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 645 675 600 635 -10 124,500,700 78,764,473,000 7,843 171.390 635 T/J 789,700 630 B 535,200 681 WTON Wijaya Karya Beton Tbk. --M3K--1 278 288 260 274 -4 8,202,600 2,215,587,400 951 46.441 276 J 3,700 274 T/B 176,900 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 172,200 8,610,000 21 13.298 50 T/J 798,300 0 B 0 683 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 186 B 5,500 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 192 0 0 192 0 0 0 0 91.089 200 J 11,500 0 B 0 685 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 46,000 0 B 0 686 ZINC Kapuas Prima Coal Tbk. --U2---2 286 286 274 278 -8 18,357,700 5,219,663,400 239 991.052 278 T/J 1,059,100 276 B 121,200 687 ZONE Mega Perintis Tbk. --U4---2 426 426 424 426 0 327,200 138,751,200 53 142.953 426 T/J 19,000 424 B 9,800 Total 4,628,855,400 7,781,281,642,500 468,089 4,084,150,700 71,574,900 Jakarta, 13 March 2020 Trading Division