List of Securities Quotation: Date: Friday, 20 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 4,820 4,980 4,490 4,730 -90 2,190,300 10,177,165,000 1,439 384.253 4,800 J 7,300 4,730 T/B 56,700 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 890,400 44,520,000 50 87.719 50 T/J 10,265,700 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 6,675 J 500 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,390 0 0 1,390 0 0 0 0 37.067 1,380 J 2,800 1,295 B 700 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,140 1,125 1,065 1,115 -25 30,277,900 32,717,540,500 3,259 1,359.756 1,115 T/J 2,670,100 1,070 B 500 6 ACST Acset Indonusa Tbk. --U6---1 160 160 149 149 -11 3,893,200 580,193,800 170 6.257 149 T/J 772,500 0 B 0 7 ADES Akasha Wira International Tbk. --U5---2 570 705 570 705 135 187,900 124,250,500 61 36.623 705 T/J 5,200 690 B 2,000 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 444 444 414 416 -28 25,146,700 10,435,247,800 2,246 326.702 416 T/J 310,500 414 B 439,200 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,775 7,300 6,400 7,100 325 181,900 1,218,737,500 238 305.376 7,100 T/J 12,000 6,850 B 100 10 ADMG Polychem Indonesia Tbk --U3---1 77 78 72 75 -2 650,600 48,953,000 64 6.694 80 J 100 78 B 3,000 11 ADRO Adaro Energy Tbk. --M2BX-1 645 800 610 745 100 139,182,200 99,272,264,500 11,943 67.727 750 J 10,300 745 T/B 337,500 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 428 428 420 426 -2 428,700 180,055,400 24 387.273 426 T/J 100 420 B 9,600 13 AGII Aneka Gas Industri Tbk. --M3---1 438 440 420 440 2 14,200 6,231,000 24 40.000 482 J 200 440 T/B 2,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 87 93 81 88 1 6,517,300 562,279,400 3,431 143.772 88 T/J 223,300 87 B 36,900 15 AGRS Bank IBK Indonesia Tbk. --U8---2 140 140 139 139 -1 2,400 334,600 4 126.364 139 T/J 6,200 0 B 0 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 54 50 50 -1 124,900 6,380,500 31 188.516 51 J 16,900 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 0 0 50 0 0 0 0 75.893 50 J 1,980,200 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 348 348 330 330 -18 1,200 414,400 4 43.530 330 T/J 21,800 0 B 0 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,700 1,650 1,585 1,600 -100 16,498,900 26,354,489,000 2,831 1,275.195 1,600 T/J 4,207,800 1,595 B 92,400 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 280 282 278 278 -2 4,700 1,321,200 4 139.000 278 T/J 7,000 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 440 440 440 440 0 500 220,000 2 322.479 440 T/J 22,000 410 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 380 380 380 380 0 100 38,000 1 63.973 354 J 9,600 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 220 220 220 0 100 22,000 1 33.846 218 J 500 0 B 0 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 420 400 402 2 50,100 20,079,200 4 200.843 398 J 5,200 372 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 300 J 11,500 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 189 208 187 192 3 4,688,700 905,747,200 859 174.545 193 J 17,000 192 T/B 678,700 29 AMAR Bank Amar Indonesia Tbk. --U8---2 177 170 165 167 -10 86,900 14,343,500 28 95.977 168 J 2,500 167 T/B 8,400 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,950 2,900 2,750 2,900 -50 1,600 4,465,000 4 118.367 2,900 T/J 900 2,750 B 1,600 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 370 360 360 360 -10 100 36,000 1 281.250 390 J 200 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,350 2,350 2,200 2,200 -150 5,900 13,592,000 4 115.789 2,190 J 11,500 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 700 730 700 700 0 25,000 17,793,000 22 1,786.216 720 J 501,100 670 B 200 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,200 60,000 3 125.000 50 T/J 14,589,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 155,400 655 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 362 386 338 374 12 164,706,400 58,569,718,600 11,452 246.588 374 T/J 569,700 372 B 951,900 37 APEX Apexindo Pratama Duta Tbk. --U2---2 165 165 156 156 -9 7,000 1,124,400 4 9.987 154 J 3,100 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 660 700 0 26,400 18,469,000 7 744.554 865 J 2,100 695 B 9,400 39 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 47,800 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 140 0 0 140 0 0 0 0 116.667 140 J 100 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 80 85 75 84 4 10,642,500 839,629,900 851 23.014 85 J 382,300 84 T/B 1,031,500 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 0 J 0 0 B 0 44 ARII Atlas Resources Tbk. --U2---2 580 600 600 600 20 100 60,000 1 40.000 605 J 5,000 0 B 0 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,650 1,650 1,575 1,575 -75 1,600 2,568,000 14 667.373 1,570 J 8,900 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. XDM3---1 352 352 332 348 -4 5,438,400 1,889,696,600 182 2,365.255 348 T/J 970,500 338 B 200 48 ARTA Arthavest Tbk --U9---2 428 0 0 428 0 0 0 0 248.274 420 J 1,400 400 B 100 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 2,200 2,300 2,060 2,300 100 800 1,696,000 3 1,742.424 2,500 J 100 2,300 T/B 20,000 51 ASBI Asuransi Bintang Tbk. --U8---2 264 290 266 266 2 700 200,600 3 201.928 278 J 100 264 B 500 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 930 950 950 950 20 100 95,000 1 280.608 950 T/J 10,300 0 B 0 53 ASGR Astra Graphia Tbk. --U9---1 660 680 620 680 20 289,900 186,790,500 58 140.985 680 T/J 5,800 675 B 100 54 ASII Astra International Tbk. --M4BX-1 3,860 3,900 3,590 3,780 -80 141,147,800 522,957,216,000 14,395 2,703.147 3,790 J 100 3,780 T/B 1,015,500 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 102 104 95 101 -1 444,300 42,488,000 49 67.333 104 J 4,900 100 B 1,100 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,040 1,050 990 1,050 10 17,500 17,414,500 8 1,944.444 1,050 T/J 6,900 985 B 4,600 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 372 378 368 376 4 21,322,200 7,957,965,600 940 358.095 376 T/J 74,900 374 B 510,900 58 ASRI Alam Sutera Realty Tbk. --M6---1 108 107 101 101 -7 30,593,700 3,092,073,800 1,148 96.190 101 T/J 10,043,300 0 B 0 59 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 1,900 J 2,000 0 B 0 60 ASSA Adi Sarana Armada Tbk. --M7K--1 350 360 326 346 -4 2,123,300 735,785,000 94 88.718 346 T/J 178,300 332 B 10,100 61 ATIC Anabatic Technologies Tbk. --U9---1 700 700 700 700 0 100 70,000 1 100.000 700 T/J 11,000 0 B 0 62 AUTO Astra Otoparts Tbk. --M4---1 690 715 645 700 10 511,500 339,839,000 279 633.083 705 J 6,200 700 T/B 17,800 63 AYLS Agro Yasa Lestari Tbk. --U9---2 50 52 50 51 1 2,237,800 112,979,800 173 51.000 51 T/J 54,700 50 B 2,114,000 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,000 150,000 2 57.388 50 T/J 43,232,800 0 B 0 65 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 448 450 0 20,900 9,403,200 7 331.773 450 T/J 4,100 0 B 0 66 BAJA Saranacentral Bajatama Tbk. --U3---2 50 52 50 51 1 883,700 44,373,800 73 20.400 51 T/J 270,600 50 B 145,000 67 BALI Bali Towerindo Sentra Tbk. --U7---2 705 700 660 700 -5 1,600 1,060,000 3 875.000 665 J 400 0 B 0 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 415,000 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 9,400 470,000 4 33.333 50 T/J 61,560,000 0 B 0 70 BATA Sepatu Bata Tbk. --U4---1 585 630 625 630 45 200 125,500 2 8,171.206 620 J 5,000 545 B 100 71 BAYU Bayu Buana Tbk --U9---2 1,120 1,100 1,100 1,100 -20 500 550,000 1 135.684 1,050 J 2,000 0 B 0 72 BBCA Bank Central Asia Tbk. --M8B3-1 23,250 26,925 21,625 23,675 425 67,026,400 1,570,190,292,500 46,069 13,528.571 23,800 J 1,100 23,675 T/B 424,000 73 BBHI Bank Harda Internasional Tbk. --U8---2 90 84 84 84 -6 15,000 1,260,000 6 67.200 84 T/J 334,000 0 B 0 74 BBKP Bank Bukopin Tbk. --M8---1 95 97 89 91 -4 14,144,800 1,284,323,400 1,069 26.996 93 J 800 91 T/B 192,600 75 BBLD Buana Finance Tbk. --U8---2 440 0 0 440 0 0 0 0 174.863 440 J 900 0 B 0 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,730 0 0 1,730 0 0 0 0 125.362 1,610 J 600 0 B 0 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,910 3,800 3,640 3,640 -270 175,719,600 641,920,229,000 15,424 17.507 3,640 T/J 6,380,100 0 B 0 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,930 2,970 2,730 2,810 -120 598,363,000 1,683,073,093,000 58,215 3,211.429 2,810 T/J 8,215,400 2,800 B 76,100 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 112,200 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. CDM8LK-1 1,005 975 935 945 -60 55,311,800 51,972,448,000 4,978 123.261 945 T/J 416,200 940 B 136,100 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 250 250 236 250 0 200 48,600 2 254.531 250 T/J 100 236 B 3,200 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 169 174 158 158 -11 202,600 32,348,500 52 448.074 158 T/J 14,700 0 B 0 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 2,600 130,000 4 45.455 50 T/J 6,150,100 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,740 1,825 1,620 1,760 20 6,025,000 10,311,868,500 1,544 0.994 1,760 T/J 353,700 1,755 B 5,000 86 BEEF Estika Tata Tiara Tbk. --M1---2 200 216 186 212 12 1,817,400 346,655,000 263 62.353 212 T/J 52,900 198 B 20,000 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,500 75,000 5 217.306 50 T/J 381,787,700 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 880 820 820 820 -60 700 574,000 3 546.667 820 T/J 56,800 0 B 0 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 197 204 184 200 3 15,140,200 2,993,650,400 1,429 190.476 200 T/J 114,200 199 B 11,200 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 91 98 85 95 4 13,718,200 1,236,976,500 576 55.882 96 J 47,500 95 T/B 1,200 91 BFIN BFI Finance Indonesia Tbk. --M8---2 300 312 280 310 10 12,403,400 3,836,622,800 201 1,588.603 310 T/J 225,000 308 B 15,000 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 1,000 50,000 1 48.544 50 T/J 965,500 0 B 0 93 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 108,500 5,425,000 16 146.220 50 T/J 25,352,900 0 B 0 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 181 0 0 181 0 0 0 0 18.100 180 J 20,400 0 B 0 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 542,800 0 B 0 96 BINA Bank Ina Perdana Tbk. --U8---1 930 900 865 865 -65 327,700 284,071,000 40 488.712 875 J 700 0 B 0 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 64,237,100 0 B 0 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,088,200 0 B 0 99 BIRD Blue Bird Tbk. --M7---1 1,500 1,480 1,395 1,395 -105 173,200 243,328,000 78 21.462 1,395 T/J 621,100 0 B 0 100 BISI BISI International Tbk. --U1---1 670 670 625 645 -25 411,700 260,974,000 108 322.500 645 T/J 3,200 0 B 0 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 665 720 625 720 55 9,842,600 6,507,934,000 1,836 120.000 720 T/J 299,600 685 B 21,200 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 402 428 378 428 26 10,466,600 4,209,934,400 2,061 99.535 428 T/J 106,800 424 B 100 103 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 60,400 0 B 0 104 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 11,549,300 577,465,000 43 3.455 50 T/J 142,348,400 0 B 0 105 BKSW Bank QNB Indonesia Tbk. --U8---2 145 0 0 145 0 0 0 0 332.721 143 J 7,500 0 B 0 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 77,460,000 0 B 0 107 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 0 B 0 108 BLUE Berkah Prima Perkasa Tbk. --U9---2 474 476 470 476 2 103,700 49,098,000 122 366.154 478 J 1,400 476 T/B 1,100 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 230 230 0 7,500 1,725,000 1 71.875 274 J 200 230 T/B 2,000 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,790 4,740 4,460 4,460 -330 239,118,300 1,070,680,332,000 13,029 1,343.912 4,460 T/J 60,139,600 0 B 0 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 54 50 50 -1 180,400 9,045,400 24 10.000 60 J 10,000 53 B 100 112 BMTR Global Mediacom Tbk. --M9K--1 179 185 167 183 4 44,240,400 7,497,765,100 1,185 148.950 184 J 132,900 183 T/B 7,900 113 BNBA Bank Bumi Arta Tbk. --U8---1 268 272 250 272 4 14,800 3,704,400 6 170.000 270 J 1,000 256 B 1,000 114 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 75,303,000 0 B 0 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 590 595 550 590 0 12,208,400 6,807,250,000 536 4.356 590 T/J 396,500 585 B 2,900 116 BNII Bank Maybank Indonesia Tbk. --U8---1 114 139 107 127 13 912,700 105,128,100 99 1.513 127 T/J 68,500 119 B 89,500 117 BNLI Bank Permata Tbk. --M8K--1 1,055 1,090 1,000 1,065 10 16,069,600 16,949,068,500 849 11.596 1,065 T/J 654,500 1,060 B 100 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,550 1,560 0 30,900 48,045,000 43 1,514.563 1,560 T/J 28,000 1,555 B 86,100 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 135 134 126 131 -4 135,000 17,429,700 48 74.857 155 J 1,300 131 T/B 3,000 120 BOLT Garuda Metalindo Tbk. --U4---2 760 760 760 760 0 300 228,000 1 138.182 760 T/J 12,300 0 B 0 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 53 57 50 53 0 7,077,700 356,930,100 272 13.250 54 J 35,000 53 T/B 281,700 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 208,900 1,180 B 334,000 123 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 90 90 90 0 200 18,000 1 90.000 88 J 142,100 0 B 0 125 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 4,900 J 100 0 B 0 126 BRIS Bank BRIsyariah Tbk. --M8---1 161 163 150 155 -6 12,602,300 1,920,772,900 1,262 30.392 155 T/J 4,571,800 154 B 243,300 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 12,200 610,000 8 7.874 50 T/J 83,908,600 0 B 0 128 BRNA Berlina Tbk. --U3---2 975 0 0 975 0 0 0 0 731.543 1,025 J 10,300 910 B 200 129 BRPT Barito Pacific Tbk. --M3XX-1 498 580 464 525 27 101,699,000 50,738,557,200 8,842 205.295 525 T/J 480,600 520 B 634,900 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 695 715 650 675 -20 23,752,000 15,927,978,500 3,557 132.222 690 J 170,500 675 T/B 501,200 131 BSIM Bank Sinarmas Tbk. --U8---1 498 510 510 510 12 200 102,000 1 347.840 498 J 18,700 464 B 500 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,670 1,770 1,660 1,770 100 5,300 8,957,000 16 90.769 1,760 J 1,000 1,560 B 200 133 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 50 50 50 0 3,000 150,000 1 383.083 50 T/J 38,347,000 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---2 129 120 120 120 -9 43,800 5,256,000 8 400.761 120 T/J 123,400 0 B 0 137 BTPN Bank BTPN Tbk. --U8---1 1,725 1,700 1,605 1,670 -55 29,200 47,403,000 48 323.291 1,670 T/J 1,600 1,610 B 4,000 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,560 2,560 2,390 2,430 -130 15,056,500 36,247,555,000 3,332 249.231 2,440 J 8,800 2,430 T/B 1,006,900 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 76 76 73 76 0 61,300 4,608,100 21 41.190 76 T/J 133,600 73 B 39,600 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,200 1,150 1,150 1,150 -50 100 115,000 1 194.915 1,150 T/J 29,900 1,140 B 200 141 BULL Buana Lintas Lautan Tbk. --M7---1 119 118 111 116 -3 43,312,200 5,033,696,400 203 11.344 117 J 396,200 113 B 82,000 142 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,335,100 116,755,000 59 2.902 50 T/J 453,154,000 0 B 0 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 71 69 69 69 -2 16,700 1,152,300 5 53.077 69 T/J 182,500 0 B 0 144 BVIC Bank Victoria International Tbk. --U8---1 58 59 57 59 1 982,000 57,152,000 22 55.790 59 T/J 7,400 58 B 110,000 145 BWPT Eagle High Plantations Tbk. --U1---1 61 64 57 61 0 48,253,300 2,849,518,300 2,117 13.341 62 J 56,500 61 T/B 641,800 146 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 500 0 B 0 147 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 19,100 955,000 13 29.762 50 T/J 597,100 0 B 0 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 144 152 137 140 -4 1,795,400 251,805,000 123 42.424 140 T/J 289,200 138 B 207,000 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 0 0 186 0 0 0 0 93.000 200 J 200 0 B 0 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 133 146 130 138 5 10,977,500 1,526,650,000 1,322 133.981 139 J 110,500 138 T/B 134,900 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 66 70 62 63 -3 2,301,700 145,657,600 168 36.000 64 J 74,700 63 T/B 25,000 152 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 368 388 0 503,500 195,328,800 11 708.844 388 T/J 200,000 380 B 1,600 153 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 100 0 B 0 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 160 175 149 170 10 451,400 73,624,900 162 68.000 170 T/J 256,500 165 B 500 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 965 1,100 955 1,000 35 7,800 8,094,000 26 206.612 1,055 J 3,200 1,000 T/B 500 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 51 50 51 0 856,700 42,936,400 55 326.400 51 T/J 153,400 50 B 2,200 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 160 169 150 160 0 183,500 28,096,000 9 12.520 165 J 10,000 152 B 2,700 158 CINT Chitose Internasional Tbk. --U5---2 272 294 258 258 -14 87,700 24,124,800 23 78.182 270 J 18,200 258 T/B 100 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,815 1,700 1,690 1,690 -125 63,000 107,081,000 14 6,132.521 1,690 T/J 3,600 0 B 0 160 CITY Natura City Developments Tbk. --U6---1 50 54 50 54 4 49,500 2,475,800 6 45.000 53 J 19,000 50 B 6,200 161 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 2,530 2,700 2,370 2,480 -50 466,000 1,157,316,000 51 1,377.778 2,690 J 17,300 2,480 T/B 600 163 CLEO Sariguna Primatirta Tbk. --M5K--1 292 356 272 342 50 8,814,200 2,717,720,600 918 1,486.957 344 J 8,900 342 T/B 154,900 164 CLPI Colorpak Indonesia Tbk. --U9---2 466 480 434 470 4 122,700 54,035,400 52 235.000 470 T/J 15,800 450 B 900 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,695 1,580 1,580 1,580 -115 100 158,000 1 151.188 1,695 J 4,100 1,580 T/B 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 0 0 50 0 0 0 0 3.288 50 J 80,724,600 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---2 250 0 0 250 0 0 0 0 454.545 246 J 1,900 0 B 0 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 835 850 800 850 15 52,600 44,582,000 7 429.293 850 T/J 5,700 800 B 16,500 171 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 4,700 235,000 16 38.462 50 T/J 51,050,100 0 B 0 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,180 4,400 3,890 4,210 30 18,277,900 74,394,718,000 6,589 19,173.840 4,220 J 6,100 4,210 T/B 167,300 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 58,800 2,940,000 3 40.000 50 T/J 13,153,300 0 B 0 174 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 800 40,000 2 45.455 50 T/J 138,838,600 0 B 0 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 390 390 390 390 0 28,500 11,115,000 2 196.806 410 J 800 390 T/B 446,500 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 3,000 150,000 1 16.667 50 T/J 1,622,200 0 B 0 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 476 530 444 478 2 9,615,500 4,641,805,600 1,394 382.400 478 T/J 13,100 464 B 10,000 178 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-1 540 555 505 555 15 50,945,800 25,923,431,000 1,693 124.261 555 T/J 188,100 525 B 12,500 180 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 7,000 350,000 3 2.105 50 T/J 84,600 0 B 0 181 DADA Diamond Citra Propertindo Tbk. --U6---2 290 322 270 270 -20 13,084,900 3,867,093,600 2,309 264.706 270 T/J 566,500 0 B 0 182 DART Duta Anggada Realty Tbk. --U6---1 270 0 0 270 0 0 0 0 49.913 270 J 20,000 0 B 0 183 DAYA Duta Intidaya Tbk. --U9---2 294 0 0 294 0 0 0 0 164.154 290 J 800 0 B 0 184 DEAL Dewata Freightinternational Tbk. --U7---2 142 133 133 133 -9 27,100 3,604,300 22 88.667 133 T/J 7,633,900 0 B 0 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,720 1,720 1,710 1,720 0 2,800 4,805,500 4 3,452.290 1,725 J 900 1,705 B 600 186 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 121,326,400 0 B 0 187 DFAM Dafam Property Indonesia Tbk. --U9---2 352 352 346 352 0 200 69,800 2 306.087 350 J 3,800 0 B 0 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 1 22.222 50 T/J 10,468,800 0 B 0 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,690 1,690 -10 3,300 5,594,500 3 845.000 1,690 T/J 4,300 1,685 B 1,500 190 DILD Intiland Development Tbk. --U6---1 180 200 168 200 20 3,684,300 697,350,400 112 34.852 200 T/J 47,900 199 B 50,000 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,305 1,375 1,215 1,300 -5 2,300 2,996,500 12 44.068 1,300 T/J 3,500 0 B 0 192 DKFT Central Omega Resources Tbk. --M2---2 74 80 69 73 -1 3,187,100 231,171,600 306 187.516 74 J 30,000 73 T/B 500 193 DLTA Delta Djakarta Tbk. --U5---1 4,470 4,470 4,370 4,470 0 500 2,205,000 4 26,720.067 4,790 J 200 4,350 B 200 194 DMAS Puradelta Lestari Tbk. --M6K--1 129 136 120 136 7 48,486,600 6,060,691,500 2,855 64.762 137 J 1,000 136 T/B 326,300 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 64 64 60 60 -4 27,104,200 1,635,500,100 158 26.087 62 J 9,200 60 T/B 2,835,800 196 DMND Diamond Food Indonesia Tbk. --U5---1 955 970 950 970 15 55,600 52,848,000 29 106.011 955 J 5,000 950 B 100,100 197 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 252 J 900 0 B 0 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,440 3,440 3,200 3,440 0 96,400 322,940,000 56 3,021.812 3,440 T/J 7,400 0 B 0 199 DOID Delta Dunia Makmur Tbk. --M2---1 88 112 82 96 8 18,968,600 1,805,830,100 1,181 129.969 97 J 109,100 96 T/B 101,000 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 208 0 0 208 0 0 0 0 67.581 220 J 200 195 B 200 201 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 79 86 74 79 0 68,400 5,288,100 39 44.960 79 T/J 12,400 78 B 800 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 336 340 336 340 4 326,000 110,551,200 37 91.892 340 T/J 60,300 0 B 0 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 18,400 J 500 0 B 0 205 DUCK Jaya Bersama Indo Tbk. --U9---1 575 560 540 540 -35 105,100 57,054,000 27 106.931 535 J 20,000 0 B 0 206 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 39,000 0 B 0 207 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,955 2,090 1,950 2,090 135 1,000 1,964,000 6 769.311 2,050 J 500 1,865 B 100 208 DWGL Dwi Guna Laksana Tbk. --U9---2 224 210 210 210 -14 3,700 777,000 3 140.000 210 T/J 45,000 0 B 0 209 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 36,800 1,840,000 9 14.286 50 T/J 1,501,300 0 B 0 210 EAST Eastparc Hotel Tbk. --M9---2 52 53 50 51 -1 6,099,400 308,042,200 139 38.346 52 J 200,500 51 T/B 205,400 211 ECII Electronic City Indonesia Tbk. --U9---2 720 720 720 720 0 12,000 8,640,000 12 17.778 720 T/J 88,000 710 B 5,000 212 EKAD Ekadharma International Tbk. --U3---1 680 685 640 680 0 134,500 89,509,000 93 1,726.239 685 J 2,500 680 T/B 4,100 213 ELSA Elnusa Tbk. --M2K--1 133 142 124 138 5 32,852,300 4,302,185,200 1,664 34.500 140 J 613,300 138 T/B 1,815,800 214 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 581,580,300 0 B 0 215 EMDE Megapolitan Developments Tbk. --U6---2 200 199 186 199 -1 320,000 59,780,000 7 79.600 199 T/J 280,000 0 B 0 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,650 5,000 0 68,800 340,150,000 10 694.444 5,000 T/J 191,700 4,650 B 500 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 300 15,000 1 4.169 50 T/J 49,860,000 0 B 0 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 226 212 212 212 -14 1,733,400 367,480,800 21 57.297 212 T/J 18,029,200 0 B 0 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,060 2,000 2,060 60 1,200 2,406,000 3 1,441.275 1,890 J 1,000 0 B 0 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,045 1,030 975 995 -50 26,143,700 25,818,151,000 2,840 99.500 995 T/J 847,000 990 B 5,000 221 ERTX Eratex Djaja Tbk. --U4---2 137 140 136 136 -1 1,200 164,000 2 57.722 134 J 400 0 B 0 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 142 179 142 150 8 387,500 61,565,600 68 92.025 161 J 5,400 134 B 200 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 125 130 117 126 1 2,836,600 344,932,300 166 234.589 132 J 123,500 126 T/B 64,700 224 ESTA Esta Multi Usaha Tbk. --U9---2 160 150 149 150 -10 66,763,700 10,014,550,700 116 125.000 150 T/J 4,389,200 0 B 0 225 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 50,000 2,500,000 1 20.080 50 T/J 468,700 0 B 0 226 ETWA Eterindo Wahanatama Tbk --U3---1 53 0 0 53 0 0 0 0 4.365 53 J 12,200 0 B 0 227 EXCL XL Axiata Tbk. --M7BX-1 1,410 1,595 1,315 1,595 185 43,914,600 62,077,092,000 5,990 80.947 1,595 T/J 322,800 1,590 B 8,200 228 FAST Fast Food Indonesia Tbk. --U9---2 1,010 1,015 1,010 1,015 5 2,197,500 2,219,476,500 66 3,192.527 1,015 T/J 200 1,010 B 200 229 FASW Fajar Surya Wisesa Tbk. CDU3---1 7,050 7,050 7,050 7,050 0 100 705,000 1 1,615.638 7,050 T/J 700 0 B 0 230 FILM MD Pictures Tbk. --U9---1 160 162 149 153 -7 5,176,200 788,009,200 1,033 72.857 154 J 57,400 153 T/B 34,700 231 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 95 95 89 89 -6 5,049,200 452,240,900 850 17.800 91 J 5,000 0 B 0 233 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,500 J 1,000 2,000 B 100 234 FITT Hotel Fitra International Tbk. --U9---2 50 67 50 54 4 704,700 37,548,600 35 52.941 55 J 44,500 54 T/B 929,500 235 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 236 FOOD Sentra Food Indonesia Tbk. --U5---2 66 89 62 81 15 642,000 52,104,800 115 60.000 81 T/J 19,800 80 B 26,800 237 FORU Fortune Indonesia Tbk --U9---2 91 91 91 91 0 100 9,100 1 70.000 90 J 5,000 0 B 0 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 4,900 245,000 8 22.727 50 T/J 12,040,300 0 B 0 239 FPNI Lotte Chemical Titan Tbk. --U3---2 55 61 52 57 2 1,463,800 82,090,300 128 17.289 57 T/J 92,400 56 B 10,600 240 FREN Smartfren Telecom Tbk. --U7---1 50 56 50 52 2 128,654,500 6,765,766,100 4,131 2.889 52 T/J 120,900 51 B 17,320,200 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 99 95 99 -1 126,200 12,042,900 7 90.000 98 J 20,900 97 B 3,100 242 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 47.619 50 T/J 3,542,100 0 B 0 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 50 50 50 50 0 318,300 15,915,000 18 31.250 50 T/J 790,600 0 B 0 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 0 0 1,700 0 0 0 0 1,360.000 2,090 J 1,000 1,700 B 100 245 GEMA Gema Grahasarana Tbk. --U9---2 342 338 320 338 -4 100,000 33,440,000 22 751.111 338 T/J 22,900 0 B 0 246 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 32,900 39,475 30,625 39,475 6,575 2,744,400 99,755,957,500 5,367 1,540.488 39,475 T/J 46,300 39,450 B 400 248 GGRP Gunung Raja Paksi Tbk. --U3---2 346 348 322 346 0 424,300 142,133,600 25 41.190 346 T/J 40,400 322 B 1,000 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,440 0 0 1,440 0 0 0 0 123.077 1,340 J 3,000 0 B 0 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 169 169 158 159 -10 18,733,600 2,977,139,100 2,249 21.374 160 J 28,400 159 T/B 376,400 251 GJTL Gajah Tunggal Tbk. --M4---1 248 262 232 260 12 2,532,500 626,337,200 292 51.044 262 J 135,200 260 T/B 211,200 252 GLOB Global Teleshop Tbk. --U9---2 330 0 0 330 0 0 0 0 28.696 316 J 400 0 B 0 253 GLVA Galva Technologies Tbk. --U9---2 200 202 186 188 -12 46,300 8,635,600 18 83.186 199 J 15,000 188 T/B 2,500 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 61 71 59 63 2 7,523,300 467,210,100 600 15.750 63 T/J 88,300 62 B 512,100 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,425 0 0 18,425 0 0 0 0 3,204.348 17,425 J 300 0 B 0 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 206 192 192 192 -14 200 38,400 1 113.609 192 T/J 5,300 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 1,110 1,120 1,060 1,120 10 180,200 198,139,500 86 87.160 1,120 T/J 3,500 1,115 B 7,700 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 140,300 7,015,000 8 21.568 50 T/J 3,492,700 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---2 129 139 139 139 10 100 13,900 1 11.183 120 J 7,200 0 B 0 262 GTBO Garda Tujuh Buana Tbk --U2---2 79 90 74 84 5 118,600 9,713,500 29 73.043 90 J 26,900 83 B 10,000 263 GWSA Greenwood Sejahtera Tbk. --U6---1 82 90 77 79 -3 419,400 33,805,100 33 31.600 79 T/J 100 78 B 17,000 264 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 10,209,300 0 B 0 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 131.579 50 T/J 6,999,500 0 B 0 266 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 0 0 148 0 0 0 0 83.261 145 J 1,900 0 B 0 267 HDIT Hensel Davest Indonesia Tbk. --U9---1 550 560 560 560 10 100 56,000 1 106.667 545 J 300 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 2,180 2,050 2,030 2,030 -150 1,712,700 3,478,381,000 104 54.865 2,220 J 100 2,030 T/B 437,700 270 HELI Jaya Trishindo Tbk. --U7---2 132 150 130 150 18 12,700 1,738,000 8 136.364 150 T/J 500 136 B 15,000 271 HERO Hero Supermarket Tbk. --U9---1 885 0 0 885 0 0 0 0 1,847.291 900 J 1,000,000 830 B 100 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,020 2,400 1,890 2,200 180 298,800 643,261,500 154 673.483 2,200 T/J 8,300 2,150 B 1,000 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 900 517,500 1 884.615 575 T/J 4,600 535 B 3,000 274 HKMU HK Metals Utama Tbk. --U9---1 90 94 84 84 -6 1,675,900 141,585,600 94 36.522 84 T/J 841,700 0 B 0 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,155 1,360 1,085 1,345 190 80,026,000 99,291,796,500 8,198 6,714.257 1,350 J 27,800 1,345 T/B 779,800 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 670 610 660 5 12,559,600 7,952,722,000 570 212.903 660 T/J 19,500 655 B 60,300 277 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---1 100 0 0 100 0 0 0 0 54.054 100 J 25,200 95 B 5,000 279 HRME Menteng Heritage Realty Tbk. --U9---2 930 865 865 865 -65 3,800 3,287,000 6 823.810 865 T/J 53,625,700 0 B 0 280 HRTA Hartadinata Abadi Tbk. --M5---1 226 218 212 216 -10 687,000 146,077,800 22 72.000 218 J 39,700 216 T/B 4,200 281 HRUM Harum Energy Tbk. --M2K--1 1,080 1,145 1,080 1,130 50 835,200 932,383,500 179 21.731 1,140 J 600 1,130 T/B 1,400 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 1,100 55,000 3 38.462 50 T/J 29,978,300 0 B 0 283 IBFN Intan Baruprana Finance Tbk. --U8---2 292 274 274 274 -18 100 27,400 1 19.371 350 J 60,000 274 T/B 700 284 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,200 J 1,500 0 B 0 285 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,850 9,700 8,300 8,975 125 16,501,400 145,011,707,500 7,495 332.715 8,975 T/J 1,949,200 8,950 B 1,200 286 ICON Island Concepts Indonesia Tbk. --U9---2 61 64 57 64 3 5,900 369,800 6 122.850 67 J 15,700 64 T/B 700 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 222 220 208 208 -14 6,600 1,380,000 4 16.250 220 J 100 210 B 600 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 153 155 147 148 -5 2,030,600 307,826,500 609 140.952 149 J 15,600 148 T/B 102,900 289 IFSH Ifishdeco Tbk. --U2---2 410 382 382 382 -28 100 38,200 1 86.818 382 T/J 18,200 0 B 0 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 212 216 198 202 -10 290,900 58,109,000 31 132.026 202 T/J 500 200 B 1,900 291 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 50 50 50 0 52,700 2,635,000 5 14.286 50 T/J 16,049,900 0 B 0 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 193 202 186 186 -7 9,814,400 1,919,607,800 1,201 155.000 186 T/J 164,000 185 B 243,700 294 IKBI Sumi Indo Kabel Tbk. --U4---2 260 242 242 242 -18 800 193,600 3 21.947 242 T/J 3,300 0 B 0 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 418 418 390 392 -26 4,349,600 1,708,114,800 334 52.626 396 J 500 392 T/B 189,400 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 128 123 120 122 -6 585,800 70,451,300 57 24.400 123 J 10,900 122 T/B 4,997,500 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,040 1,045 5 399,800 416,628,000 52 275.000 1,045 T/J 37,400 1,040 B 1,100 298 INAF Indofarma (Persero) Tbk. --U5---1 480 580 480 565 85 16,664,200 9,054,490,100 4,172 226.000 570 J 134,100 565 T/B 91,300 299 INAI Indal Aluminium Industry Tbk. --U3---2 326 406 378 378 52 600 234,000 6 138.006 378 T/J 23,000 320 B 2,200 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 2,099,500 0 B 0 301 INCI Intanwijaya Internasional Tbk --U3---1 358 354 350 354 -4 300 105,800 2 38.287 350 J 60,000 0 B 0 302 INCO Vale Indonesia Tbk. --M2XX-1 1,440 1,600 1,340 1,510 70 25,660,600 36,528,002,500 2,611 616.327 1,510 T/J 61,500 1,505 B 50,000 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,650 6,025 5,275 5,750 100 31,471,200 176,995,260,000 7,665 984.269 5,750 T/J 20,900 5,725 B 3,000 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 55 61 52 53 -2 1,513,900 84,327,100 201 48.182 54 J 700 53 T/B 104,500 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,345 1,350 1,255 1,335 -10 302,700 398,019,500 63 179.800 1,415 J 100 1,300 B 99,700 306 INDS Indospring Tbk. --M4---1 1,395 1,370 1,300 1,320 -75 7,900 10,541,500 16 123.750 1,375 J 3,200 0 B 0 307 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 1,000 50,000 1 4.000 50 T/J 1,735,600 0 B 0 308 INDY Indika Energy Tbk. --M2K--1 390 486 364 486 96 17,599,000 7,727,974,000 3,905 16.475 486 T/J 4,800 482 B 500 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,660 3,650 3,410 3,470 -190 12,960,900 45,017,999,000 4,785 178.804 3,470 T/J 181,200 3,410 B 55,000 310 INOV Inocycle Technology Group Tbk. --M3---2 254 254 248 254 0 35,800 8,949,000 13 101.600 254 T/J 4,100 250 B 4,700 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 1,000 50,000 8 0.286 50 T/J 318,100 0 B 0 312 INPP Indonesian Paradise Property Tbk. --U9---2 700 690 690 690 -10 100 69,000 1 657.143 690 T/J 23,700 655 B 100 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,590 3,580 3,500 3,570 -20 620,300 2,215,823,000 72 1,293.478 3,580 J 2,000 3,410 B 300 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 845 J 2,000 0 B 0 315 INTA Intraco Penta Tbk. --U9---2 372 368 368 368 -4 500 184,000 2 259.409 368 T/J 2,400 350 B 10,000 316 INTD Inter Delta Tbk --U9---2 202 188 188 188 -14 500 94,000 1 57.899 188 T/J 88,600 0 B 0 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 9,275 11,125 8,650 11,125 1,850 3,993,600 40,928,122,500 4,103 445.000 0 J 0 11,125 T/B 547,900 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 266 270 248 248 -18 6,328,900 1,572,440,400 775 15.122 248 T/J 3,767,800 0 B 0 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 97 108 91 95 -2 175,200 16,512,700 65 25.000 97 J 5,600 95 T/B 9,900 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 50 51 50 51 1 978,200 49,727,000 28 24.286 51 T/J 410,500 50 B 125,200 321 IPTV MNC Vision Networks Tbk. --U9---1 392 394 372 388 -4 1,967,900 756,825,000 463 161.667 388 T/J 445,100 386 B 307,200 322 IRRA Itama Ranoraya Tbk. --U9---2 472 472 452 472 0 2,835,900 1,302,699,800 272 126.203 474 J 54,500 472 T/B 5,000 323 ISAT Indosat Tbk. --M7K--1 1,275 1,375 1,190 1,375 100 7,907,400 9,653,672,000 2,163 98.214 1,375 T/J 105,700 1,350 B 100 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 90 104 84 100 10 6,709,300 635,535,900 470 33.898 101 J 57,700 100 T/B 13,500 325 ITIC Indonesian Tobacco Tbk. --U5---2 3,070 3,830 2,930 3,830 760 8,814,600 28,498,505,000 4,435 1,740.909 0 J 0 3,830 T/B 58,500 326 ITMA Sumber Energi Andalan Tbk. --U9---2 220 230 210 230 10 5,045,500 1,110,201,600 34 66.187 230 T/J 33,000 222 B 700 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,025 6,950 5,650 6,825 800 3,412,300 21,936,447,500 3,924 48.750 6,850 J 8,200 6,825 T/B 73,500 328 JAST Jasnita Telekomindo Tbk. --U7---2 765 715 715 715 -50 100 71,500 1 290.650 715 T/J 35,098,600 0 B 0 329 JAWA Jaya Agra Wattie Tbk. --U1---1 79 84 84 84 5 100 8,400 1 16.800 84 T/J 6,100 0 B 0 330 JAYA Armada Berjaya Trans Tbk. --U7---2 57 59 54 55 -2 190,200 10,366,000 39 19.097 57 J 6,900 55 T/B 43,800 331 JECC Jembo Cable Company Tbk. --U4---2 5,650 5,300 5,300 5,300 -350 20,000 106,000,000 3 401.683 5,300 T/J 20,500 5,275 B 200 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 141,428,700 0 B 0 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 515 515 515 -10 1,200,000 618,000,000 1 292.132 510 J 15,000 0 B 0 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 390 400 400 400 10 100,200 40,080,000 4 331.079 400 T/J 346,000 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---2 466 500 434 434 -32 1,200 534,000 6 310.000 434 T/J 31,500 0 B 0 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 870 870 810 835 -35 26,159,900 21,610,572,000 3,353 228.267 840 J 113,300 835 T/B 38,800 338 JRPT Jaya Real Property Tbk. --M6K--1 400 400 380 400 0 5,444,100 2,142,163,400 432 384.615 402 J 10,500 400 T/B 1,245,800 339 JSKY Sky Energy Indonesia Tbk. --U4---1 62 78 58 62 0 9,594,200 614,613,500 757 31.000 63 J 10,000 62 T/B 321,400 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,790 2,790 2,600 2,690 -100 13,007,300 34,541,755,000 4,624 158.627 2,690 T/J 12,000 2,650 B 100 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,090 J 200 0 B 0 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 920 920 875 875 -45 541,700 488,803,500 34 1,944.444 920 J 69,500 875 T/B 48,700 343 KAEF Kimia Farma Tbk. --M5---1 600 685 580 670 70 13,146,500 8,466,142,500 3,594 670.000 675 J 230,900 670 T/B 131,800 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 177,700 0 B 0 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 188,300 9,415,000 12 33.333 50 T/J 2,145,700 0 B 0 346 KBLI KMI Wire & Cable Tbk. --M4K--1 274 274 256 266 -8 3,206,100 835,903,200 238 32.321 266 T/J 366,500 264 B 147,400 347 KBLM Kabelindo Murni Tbk. --U4---2 206 228 192 228 22 7,600 1,462,800 12 7.600 228 T/J 3,300 192 B 6,100 348 KBLV First Media Tbk. --U9---2 350 344 342 342 -8 1,500 513,400 3 90.972 352 J 200 342 T/B 2,000 349 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---2 690 700 645 645 -45 44,100 28,934,000 38 161.250 645 T/J 12,000 0 B 0 351 KEEN Kencana Energi Lestari Tbk. --M7---1 380 382 354 374 -6 1,171,100 438,117,400 62 94.444 372 J 3,000 0 B 0 352 KEJU Mulia Boga Raya Tbk. --U5---2 715 725 665 725 10 42,200 29,793,500 35 96.667 730 J 400 725 T/B 1,900 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 3,363,500 0 B 0 354 KICI Kedaung Indah Can Tbk --U5---1 183 200 183 200 17 1,300 239,600 3 42.461 199 J 7,000 198 B 100 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 198 196 185 185 -13 2,396,000 443,263,000 49 6.419 185 T/J 19,100 0 B 0 356 KINO Kino Indonesia Tbk. --M5---1 2,350 2,500 2,350 2,350 0 8,817,000 21,574,778,000 322 61.842 2,350 T/J 43,000 2,310 B 6,400 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 198 196 196 196 -2 200 39,200 2 65.333 196 T/J 1,200 0 B 0 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 0 0 1,265 0 0 0 0 626.238 1,265 J 300 0 B 0 359 KKGI Resource Alam Indonesia Tbk. --U2---1 148 172 147 150 2 112,300 19,175,200 13 526.316 170 J 4,800 150 T/B 5,100 360 KLBF Kalbe Farma Tbk. --M5BX-1 975 990 915 980 5 83,889,600 80,942,461,500 8,799 9,558.178 980 T/J 795,500 975 B 3,500 361 KMTR Kirana Megatara Tbk. --U3---2 155 155 145 145 -10 18,800 2,776,000 9 31.659 155 J 54,800 145 T/B 31,600 362 KOBX Kobexindo Tractors Tbk. --U9---1 68 73 64 69 1 120,900 8,030,100 56 17.250 69 T/J 12,800 68 B 25,000 363 KOIN Kokoh Inti Arebama Tbk --U9---2 129 128 128 128 -1 300 38,400 2 86.588 130 J 100 120 B 200 364 KONI Perdana Bangun Pusaka Tbk --U9---2 565 530 530 530 -35 100 53,000 1 111.579 700 J 1,000 530 T/B 1,100 365 KOPI Mitra Energi Persada Tbk. --U7---2 580 0 0 580 0 0 0 0 146.835 580 J 12,600 565 B 200 366 KOTA DMS Propertindo Tbk. --U6---1 450 440 420 420 -30 15,001,500 6,600,640,000 8 210.000 420 T/J 120,200 0 B 0 367 KPAL Steadfast Marine Tbk. --U4---1 105 105 100 101 -4 203,200 20,726,900 44 87.826 104 J 10,500 101 T/B 69,700 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 14,800 740,000 7 29.762 50 T/J 2,308,600 0 B 0 369 KPIG MNC Land Tbk. --M9---2 124 126 119 121 -3 3,423,000 412,169,500 191 260.366 121 T/J 595,700 120 B 196,700 370 KRAH Grand Kartech Tbk. --U4---2 890 840 830 830 -60 2,100 1,753,000 3 301.818 830 T/J 6,400 0 B 0 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 139 138 130 135 -4 10,253,500 1,349,739,100 589 16.783 135 T/J 448,600 133 B 500 372 KREN Kresna Graha Investama Tbk. --U9---1 340 324 318 318 -22 3,777,900 1,201,552,000 186 3,308.365 318 T/J 5,443,000 0 B 0 373 LAND Trimitra Propertindo Tbk. --U6---2 394 450 370 370 -24 1,600 604,800 5 94.872 368 J 43,300 0 B 0 374 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 92.782 50 T/J 38,975,900 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---2 314 322 300 322 8 16,100 4,843,800 4 154.808 322 T/J 90,900 302 B 15,300 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 16,988,700 0 B 0 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 5,500 5,500 0 500 2,750,000 1 90.909 6,050 J 2,100 5,500 T/B 388,900 379 LINK Link Net Tbk. --M9---1 3,120 2,980 2,910 2,910 -210 904,900 2,635,094,000 766 181.875 2,910 T/J 331,300 0 B 0 380 LION Lion Metal Works Tbk. --U3---1 418 390 390 390 -28 400 156,000 3 244.255 390 T/J 2,000 0 B 0 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 1,063,100 53,155,000 9 15.714 50 T/J 712,400 0 B 0 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 89 0 0 89 0 0 0 0 12.987 85 J 107,000 0 B 0 383 LMSH Lionmesh Prima Tbk. --U3---2 256 286 240 284 28 5,200 1,261,800 5 39.444 284 T/J 6,000 282 B 200 384 LPCK Lippo Cikarang Tbk --U6---1 432 452 402 404 -28 880,300 362,884,200 173 45.550 422 J 200 404 T/B 38,500 385 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 600 0 B 0 386 LPIN Multi Prima Sejahtera Tbk --U4---2 157 148 147 147 -10 200 29,500 2 67.053 0 J 0 148 B 6,200 387 LPKR Lippo Karawaci Tbk. --M6K--1 151 158 141 141 -10 15,799,600 2,227,777,600 271 45.531 141 T/J 23,429,200 0 B 0 388 LPLI Star Pacific Tbk --U9---2 70 87 66 70 0 56,700 4,087,000 31 2.159 69 J 16,500 0 B 0 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,595 1,595 1,485 1,550 -45 21,451,500 32,166,763,000 2,592 35.123 1,555 J 200 1,550 T/B 751,800 390 LPPS Lippo Securities Tbk. --U8---2 68 66 65 66 -2 71,200 4,639,100 9 4.483 66 T/J 30,900 65 B 300 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 153 157 143 143 -10 293,800 42,587,100 11 15.889 143 T/J 900 0 B 0 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 535 590 498 560 25 27,202,400 14,628,091,500 2,822 144.516 565 J 10,000 560 T/B 930,100 393 LTLS Lautan Luas Tbk. --U9---1 478 480 446 470 -8 172,400 78,786,000 23 166.143 470 T/J 169,000 466 B 9,400 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 414 390 386 386 -28 150,200 57,978,000 57 134.965 386 T/J 1,242,500 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 0 300 15,000 1 45.455 50 T/J 62,653,000 0 B 0 397 MAIN Malindo Feedmill Tbk. --M3K--1 460 448 428 442 -18 8,454,800 3,638,828,000 896 251.136 444 J 2,200 442 T/B 200,000 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 451,800 22,590,000 4 6.835 50 T/J 972,214,200 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 3,000 2,790 2,790 2,790 -210 400 1,116,000 2 132.857 2,790 T/J 131,900 0 B 0 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,585 1,580 1,500 1,500 -85 400 611,000 4 89.286 1,580 J 8,700 1,490 B 100 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 510 500 476 476 -34 66,260,200 31,541,562,400 1,146 763.861 478 J 172,400 476 T/B 1,582,200 403 MARI Mahaka Radio Integra Tbk. --M9---2 188 175 175 175 -13 100 17,500 1 233.333 175 T/J 682,800 0 B 0 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 376 374 366 368 -8 901,900 336,117,800 121 736.000 368 T/J 15,900 366 B 84,200 405 MASA Multistrada Arah Sarana Tbk. --U4---1 490 488 488 488 -2 100 48,800 1 346.985 486 J 1,600 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 1,395 1,450 1,300 1,450 55 29,800 40,752,000 47 111.538 1,500 J 10,000 1,415 B 100 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 224 248 210 246 22 1,544,500 342,168,200 189 15.375 246 T/J 56,200 244 B 50,000 409 MBTO Martina Berto Tbk. --U5---1 75 83 79 79 4 700 55,700 3 10.676 78 J 10,100 71 B 500 410 MCAS M Cash Integrasi Tbk. --U9---2 1,340 1,380 1,250 1,260 -80 32,100 40,266,000 26 90.975 1,265 J 100 0 B 0 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 62 72 58 72 10 3,177,200 207,403,000 196 64.579 73 J 2,500 72 T/B 141,500 412 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 8,551,400 0 B 0 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,035 1,030 965 970 -65 422,158,000 411,207,453,500 7,317 252.939 985 J 207,700 970 T/B 2,600 414 MDKI Emdeki Utama Tbk. --U3---2 155 165 146 165 10 2,500 399,000 7 38.613 164 J 56,300 145 B 24,700 415 MDLN Modernland Realty Tbk. --M6---1 117 112 109 109 -8 13,034,600 1,423,323,500 86 32.349 109 T/J 4,057,400 0 B 0 416 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 30,173,700 0 B 0 417 MEDC Medco Energi Internasional Tbk. --M2K--1 346 352 322 328 -18 52,823,100 17,203,795,200 3,069 577.699 330 J 512,000 328 T/B 42,900 418 MEGA Bank Mega Tbk. XDU8---1 5,500 5,600 5,500 5,600 100 11,200 62,700,000 8 4,081.990 5,600 T/J 19,700 5,325 B 200 419 MERK Merck Tbk. --U5---2 1,395 1,345 1,300 1,345 -50 47,000 61,233,000 39 3,546.286 1,385 J 200 1,345 T/B 800 420 META Nusantara Infrastructure Tbk. --U7---1 128 131 120 129 1 18,800 2,299,400 34 39.082 129 T/J 200 128 B 100 421 MFIN Mandala Multifinance Tbk. --U8---2 955 960 940 960 5 410,100 387,575,000 14 984.615 960 T/J 100 890 B 100 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 372 370 346 346 -26 25,700 9,162,800 33 173.000 366 J 1,000 346 T/B 13,600 423 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--1 625 635 605 635 10 2,869,300 1,781,849,500 271 282.222 635 T/J 94,000 625 B 48,100 425 MICE Multi Indocitra Tbk. --U9---2 292 300 272 300 8 83,600 24,920,800 11 61.224 300 T/J 86,100 292 B 38,300 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 2,511,700 3,014,040,000 2 436.364 1,290 J 100 1,200 T/B 4,658,300 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,685 2,100 1,570 2,000 315 7,094,600 13,131,827,000 1,812 117.752 2,040 J 800 2,000 T/B 2,920,000 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,400 70,000 3 238.095 50 T/J 1,537,900 0 B 0 429 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,941,000 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 50 50 50 0 500 25,000 2 125.000 50 T/J 16,024,100 0 B 0 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,800 J 6,000 0 B 0 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,350 11,350 10,575 11,000 -350 156,900 1,711,590,000 69 70,063.694 0 J 0 11,000 T/B 500 434 MLIA Mulia Industrindo Tbk --U3---2 448 450 438 450 2 4,649,800 2,079,254,600 185 75.157 450 T/J 82,400 438 B 16,100 435 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 57,500 2,875,000 12 5.735 50 T/J 55,823,200 0 B 0 436 MLPT Multipolar Technology Tbk. --U9---1 384 360 358 358 -26 9,700 3,472,800 8 74.583 366 J 500 358 T/B 100 437 MMLP Mega Manunggal Property Tbk. --M6---2 137 142 128 139 2 550,500 74,521,500 41 23.761 139 T/J 182,200 133 B 1,200 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 910 825 880 -5 56,717,400 49,817,967,000 11,607 97.778 880 T/J 783,500 875 B 202,000 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,070 1,080 1,070 1,070 0 400 430,000 3 184.483 1,065 J 11,500 0 B 0 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 510 500 476 476 -34 3,903,300 1,873,750,000 648 31.733 476 T/J 59,200 0 B 0 441 MPOW Megapower Makmur Tbk. --U7---2 50 50 50 50 0 301,100 15,055,000 5 25.000 50 T/J 588,100 0 B 0 442 MPPA Matahari Putra Prima Tbk. --U9---1 74 78 73 75 1 3,732,800 277,022,500 178 31.532 77 J 31,300 75 T/B 8,000 443 MPRO Maha Properti Indonesia Tbk. --U6---2 880 880 880 880 0 100 88,000 1 800.000 880 T/J 3,100 0 B 0 444 MRAT Mustika Ratu Tbk. --U5---1 114 134 115 128 14 1,003,000 122,370,800 22 19.692 127 J 200 122 B 400 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 5,000 5,000 5,000 -275 100 500,000 1 453.522 4,910 J 100 0 B 0 446 MSIN MNC Studios International Tbk. --M9---2 360 368 354 358 -2 842,100 301,689,200 62 71.600 358 T/J 623,200 354 B 2,300 447 MSKY MNC Sky Vision Tbk. --U9---1 1,320 1,345 1,330 1,330 10 1,300 1,730,500 5 87.500 1,330 T/J 10,200 1,325 B 600 448 MTDL Metrodata Electronics Tbk. --M9K--1 930 990 865 980 50 956,300 836,949,500 218 1,764.240 990 J 1,100 980 T/B 12,600 449 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 152,895,000 0 B 0 450 MTLA Metropolitan Land Tbk. --U6---1 396 390 370 390 -6 918,200 341,255,000 34 163.968 390 T/J 24,900 380 B 100,000 451 MTPS Meta Epsi Tbk. --U7---2 224 220 214 214 -10 1,500 324,000 6 66.875 214 T/J 19,100 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---2 230 250 250 250 20 100 25,000 1 64.062 214 J 4,300 0 B 0 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 55 50 50 0 30,100 1,505,500 7 50.000 50 T/J 290,000 0 B 0 455 MYOH Samindo Resources Tbk. --U2---1 975 985 910 985 10 49,800 48,129,000 34 117.321 985 T/J 900 980 B 100 456 MYOR Mayora Indah Tbk. --M5KB-1 1,545 1,625 1,440 1,550 5 4,094,800 6,219,429,000 1,448 7,753.877 1,550 T/J 24,500 1,525 B 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 55 65 52 52 -3 13,800 778,300 12 7.816 52 T/J 3,400 0 B 0 460 NASA Ayana Land International Tbk. --U9---2 186 0 0 186 0 0 0 0 180.583 180 J 7,400 0 B 0 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,050 1,060 1,050 1,055 5 66,967,100 70,458,223,000 871 1,024.272 1,055 T/J 1,800 1,050 B 61,900 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 139 165 159 159 20 200 32,400 2 94.643 149 J 5,200 130 B 100 463 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,350 2,350 2,350 20 100 235,000 1 127.027 2,330 J 4,700 2,190 B 200 464 NICK Charnic Capital Tbk. --U9---2 260 292 242 292 32 500 139,800 3 146.000 280 J 10,300 250 B 25,000 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 256 280 240 264 8 6,086,800 1,618,389,800 1,712 81.231 264 T/J 5,100 262 B 60,900 466 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---2 155 154 146 154 -1 2,881,800 440,406,500 41 146.667 155 J 1,398,300 145 B 759,400 468 NISP Bank OCBC NISP Tbk. --U8---1 800 830 745 825 25 58,100 44,530,000 28 999.709 825 T/J 4,800 805 B 5,000 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 2,600 0 B 0 470 NRCA Nusa Raya Cipta Tbk. --U6---1 232 250 226 242 10 505,500 119,952,400 34 28.471 250 J 500 242 T/B 59,400 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 54,337,300 0 B 0 472 NZIA Nusantara Almazia Tbk. --U6---1 440 430 430 430 -10 200 86,000 1 195.455 430 T/J 44,500 0 B 0 473 OASA Protech Mitra Perkasa Tbk. --U7---2 336 0 0 336 0 0 0 0 176.842 350 J 200 332 B 5,000 474 OCAP Onix Capital Tbk. --U9---2 160 150 150 150 -10 3,200 480,000 4 75.000 150 T/J 1,000 0 B 0 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 93 93 88 93 0 5,500 489,900 12 232.680 93 T/J 36,600 87 B 1,200 476 OMRE Indonesia Prima Property Tbk --U6---2 540 510 505 505 -35 200 101,500 2 24.183 0 J 0 505 T/B 3,400 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 91 104 85 85 -6 29,657,700 2,850,529,800 3,132 62.963 86 J 10,700 85 T/B 491,500 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 0 0 50 0 0 0 0 98.922 50 J 4,940,400 0 B 0 479 PALM Provident Agro Tbk. --U1---2 178 0 0 178 0 0 0 0 48.651 178 J 11,100 166 B 100 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 105 119 98 117 12 18,287,800 2,080,959,900 2,748 117.000 117 T/J 625,200 116 B 192,300 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 77 75 75 0 5,500 415,500 5 69.444 75 T/J 3,000 0 B 0 482 PANR Panorama Sentrawisata Tbk. --U9---1 114 113 107 107 -7 117,200 12,617,400 49 64.199 107 T/J 231,200 0 B 0 483 PANS Panin Sekuritas Tbk. --U8---1 640 720 625 720 80 26,700 17,262,500 28 523.636 720 T/J 1,200 695 B 100 484 PBID Panca Budi Idaman Tbk. --U3---1 760 760 745 745 -15 6,100 4,581,000 9 87.647 835 J 13,200 745 T/B 3,800 485 PBRX Pan Brothers Tbk. --M4---1 278 270 260 260 -18 395,000 102,898,000 76 460.177 260 T/J 1,962,800 0 B 0 486 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 40,000 0 B 0 487 PCAR Prima Cakrawala Abadi Tbk. --U5---2 258 256 256 256 -2 1,500 384,000 3 170.667 256 T/J 17,800 240 B 500 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 600 560 560 560 -40 100 56,000 1 280.000 600 J 3,000 0 B 0 489 PEGE Panca Global Kapital Tbk. --U9---2 168 0 0 168 0 0 0 0 362.961 167 J 10,000 0 B 0 490 PEHA Phapros Tbk. --U5---2 700 750 655 745 45 71,200 50,128,500 58 62.187 750 J 25,200 700 B 1,000 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 745 740 695 695 -50 230,646,600 161,979,055,500 11,236 231.667 695 T/J 28,999,600 0 B 0 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 85 88 85 88 3 5,900 502,100 3 110.000 85 J 232,800 84 B 8,400 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 334 J 1,000 0 B 0 494 PICO Pelangi Indah Canindo Tbk --U3---2 494 540 462 462 -32 12,400 5,985,600 29 71.077 480 J 1,000 462 T/B 2,600 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 525 515 490 490 -35 27,500 13,477,500 41 95.610 520 J 11,500 0 B 0 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,102,700 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 2,970 2,980 2,770 2,980 10 1,300 3,763,000 8 1,236.566 2,910 J 100 2,800 B 200 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 100 109 93 105 5 1,795,900 173,311,500 46 84.000 105 T/J 5,900 93 B 824,700 500 PNBN Bank Pan Indonesia Tbk --M8K--1 700 720 655 660 -40 25,582,500 16,961,940,500 593 1,098.901 665 J 200 660 T/B 193,200 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,300 165,000 2 50.000 50 T/J 4,722,000 0 B 0 502 PNIN Paninvest Tbk. --U8---1 685 680 640 640 -45 765,600 490,683,500 107 680.561 640 T/J 96,200 0 B 0 503 PNLF Panin Financial Tbk. --M8K--1 161 162 150 162 1 53,613,600 8,168,640,200 1,625 175.097 162 T/J 386,300 153 B 15,900 504 PNSE Pudjiadi & Sons Tbk. --U9---2 494 590 460 590 96 300 160,000 3 294.800 490 J 2,900 0 B 0 505 POLA Pool Advista Finance Tbk. --U8---2 50 67 50 53 3 77,200 3,866,200 12 39.259 50 J 600 0 B 0 506 POLI Pollux Investasi Internasional Tbk. --U6---2 880 945 855 890 10 1,800 1,570,500 10 54.434 890 T/J 200 855 B 100 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,000 9,475 8,375 9,475 475 531,500 4,576,022,500 168 1,540.650 9,475 T/J 2,600 9,200 B 600 508 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 1,600 0 B 0 509 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 700 35,000 2 0.429 50 T/J 803,700 0 B 0 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 100 5,000 1 31.736 50 T/J 37,992,200 0 B 0 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 645 580 580 -40 1,000 616,000 6 108.411 645 J 1,500 0 B 0 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 400 20,000 1 33.333 50 T/J 21,986,400 0 B 0 513 POWR Cikarang Listrindo Tbk. --M7---2 585 585 545 575 -10 644,400 353,599,000 133 38.333 585 J 42,300 575 T/B 1,200 514 PPRE PP Presisi Tbk. --U7---1 88 91 82 84 -4 24,523,300 2,076,924,000 3,001 19.535 84 T/J 632,800 83 B 811,300 515 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 11,165,700 558,285,000 121 108.108 50 T/J 108,795,400 0 B 0 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 163 173 152 152 -11 6,900 1,059,500 16 85.571 152 T/J 3,700 0 B 0 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,470 2,420 2,300 2,350 -120 1,375,300 3,163,768,000 133 36.154 2,370 J 8,900 2,350 T/B 400 518 PRIM Royal Prima Tbk. --U9---2 316 312 294 312 -4 2,200 648,600 4 62.400 310 J 1,300 294 B 100 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 202 222 195 210 8 62,143,400 12,812,435,600 4,817 681.309 210 T/J 1,046,100 208 B 398,700 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 148 160 139 148 0 178,000 27,409,900 6 14.800 159 J 4,000 139 B 100 521 PSGO Palma Serasih Tbk. --U1---2 100 100 97 100 0 81,300 8,095,500 10 95.238 100 T/J 25,800 98 B 1,800 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,560,200 0 B 0 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 123 135 115 135 12 153,100 18,882,100 36 100.000 135 T/J 500 123 B 2,800 524 PTBA Bukit Asam Tbk. --M2BX-1 1,485 1,855 1,385 1,800 315 79,840,200 127,646,123,500 16,457 1,565.217 1,800 T/J 2,147,600 1,795 B 3,100 525 PTIS Indo Straits Tbk. --U7---1 78 0 0 78 0 0 0 0 8.211 102 J 400 78 B 10,000 526 PTPP PP (Persero) Tbk. --M6XX-1 595 585 555 555 -40 68,845,800 38,410,261,000 3,117 104.323 555 T/J 12,525,700 0 B 0 527 PTPW Pratama Widya Tbk. --U7---2 640 660 600 660 20 2,100 1,330,000 4 101.538 790 J 10,000 660 T/B 9,600 528 PTRO Petrosea Tbk. --M2---1 875 1,000 860 905 30 3,022,700 2,778,435,000 701 724.000 940 J 4,900 905 T/B 353,100 529 PTSN Sat Nusapersada Tbk --M4---1 159 167 155 164 5 5,280,800 859,051,400 169 84.828 164 T/J 5,862,800 163 B 1,300 530 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 531 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 250 J 30,000 218 B 3,300 532 PURA Putra Rajawali Kencana Tbk. --U7---2 93 93 87 87 -6 3,222,300 283,382,600 1,467 82.857 87 T/J 3,978,400 0 B 0 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 75 85 70 76 1 3,548,500 260,134,200 469 25.333 76 T/J 61,500 75 B 20,000 534 PWON Pakuwon Jati Tbk. --M6B3-1 308 314 288 304 -4 107,051,900 31,864,149,600 4,646 1,171.980 306 J 40,700 304 T/B 47,100 535 PYFA Pyridam Farma Tbk --U5---2 169 169 169 169 0 1,200 202,800 1 165.621 169 T/J 2,500 158 B 2,900 536 PZZA Sarimelati Kencana Tbk. --U9---1 575 575 535 535 -40 3,296,800 1,776,969,500 271 48.636 555 J 1,500 535 T/B 31,700 537 RAJA Rukun Raharja Tbk. --M7---1 61 64 57 59 -2 5,464,400 320,695,000 581 202.666 60 J 448,600 59 T/B 76,400 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 505 560 470 505 0 27,706,300 13,407,871,400 1,627 315.625 510 J 15,400 505 T/B 409,000 539 RANC Supra Boga Lestari Tbk. --U9---1 294 300 290 290 -4 600 175,000 2 58.000 290 T/J 1,800 0 B 0 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 15.994 50 T/J 3,358,300 0 B 0 541 RDTX Roda Vivatex Tbk --U6---1 3,800 0 0 3,800 0 0 0 0 200.191 0 J 0 4,750 B 100 542 REAL Repower Asia Indonesia Tbk. --U6---2 61 62 57 57 -4 40,027,400 2,312,877,100 4,337 57.000 57 T/J 1,711,900 0 B 0 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 0 0 230 0 0 0 0 106.154 214 J 12,600 0 B 0 544 RICY Ricky Putra Globalindo Tbk --U4---1 127 0 0 127 0 0 0 0 20.171 125 J 30,000 124 B 100 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 171 173 165 165 -6 12,000 2,041,600 13 67.609 179 J 500 165 T/B 1,000 546 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---2 470 468 468 468 -2 720,200 337,053,600 37 287.117 468 T/J 38,200 466 B 600 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 280 328 262 262 -18 23,400 6,222,800 15 2,050.078 270 J 400 0 B 0 549 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 106,000 5,300,700 11 79.834 50 T/J 1,000 0 B 0 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,110 1,110 1,085 1,110 0 5,328,000 5,912,878,000 117 435.294 1,110 T/J 3,890,200 1,095 B 7,000 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 170 160 160 -10 200 33,000 2 64.000 170 J 200 160 T/B 1,200 552 SAFE Steady Safe Tbk --U7---2 193 194 180 192 -1 217,400 41,613,900 46 19.330 190 J 100 180 B 98,900 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 140 140 140 1 100 14,000 1 175.000 140 T/J 240,400 130 B 5,000 554 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 4,500 0 B 0 555 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 11,000 550,000 2 42.735 50 T/J 1,126,100 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 8,700 8,975 8,100 8,975 275 4,700 39,975,000 12 5,790.323 8,975 T/J 2,100 8,100 B 900 558 SCMA Surya Citra Media Tbk. --M9XX-1 635 765 600 750 115 37,219,200 26,637,334,500 4,814 339.285 750 T/J 7,801,300 745 B 32,700 559 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 50 50 50 0 148,800 7,440,000 4 27.536 50 T/J 1,949,200 0 B 0 561 SDPC Millennium Pharmacon International Tbk. --U9---1 69 68 65 66 -3 72,100 4,767,800 19 44.056 67 J 1,700 66 T/B 45,100 562 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 1,100 0 B 0 563 SFAN Surya Fajar Capital Tbk. --U9---2 775 770 755 760 -15 11,500 8,785,500 17 404.255 760 T/J 700 755 B 4,300 564 SGRO Sampoerna Agro Tbk. --U1---1 2,150 2,250 2,000 2,250 100 206,000 453,328,000 47 96.154 2,250 T/J 2,500 2,140 B 600 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,270 0 0 4,270 0 0 0 0 198.430 4,170 J 10,000 0 B 0 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 655 660 645 660 5 466,400 304,188,500 73 471.429 660 T/J 17,300 650 B 500 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 985 1,000 920 970 -15 7,576,100 7,224,636,500 2,392 167.241 975 J 17,100 970 T/B 42,800 568 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,000 4,860 4,860 -365 146,500 712,139,000 122 55.197 4,860 T/J 91,100 0 B 0 569 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---1 180 200 169 189 9 7,177,200 1,325,484,500 457 17.182 194 J 200,300 189 T/B 190,100 571 SINI Singaraja Putra Tbk. --U3---2 1,245 1,495 1,245 1,430 185 500 684,500 4 1,324.074 1,415 J 3,900 0 B 0 572 SIPD Sierad Produce Tbk. --U3---2 980 980 915 915 -65 700 649,500 4 1.017 980 J 176,000 0 B 0 573 SKBM Sekar Bumi Tbk. --U5---2 350 0 0 350 0 0 0 0 304.348 346 J 1,900 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---2 408 430 388 428 20 54,000 23,001,000 23 61.143 430 J 49,900 428 T/B 68,500 576 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 4,260 4,450 4,210 4,450 190 209,300 885,567,000 33 3,869.565 4,500 J 2,800 4,450 T/B 100 578 SMAR Smart Tbk. --U1---2 2,520 2,520 2,350 2,420 -100 7,300 17,261,000 27 799.577 2,510 J 600 2,420 T/B 1,400 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 171 177 160 174 3 8,054,600 1,340,449,700 941 31.071 174 T/J 3,600 173 B 22,000 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 600 615 560 600 0 8,000 4,791,500 18 724.638 625 J 500 600 T/B 44,100 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 95 99 89 93 -2 7,300 652,600 7 11.783 95 J 210,000 0 B 0 582 SMDR Samudera Indonesia Tbk. --U7---1 123 130 115 129 6 1,256,200 148,470,000 103 517.698 129 T/J 1,400 120 B 66,600 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 5,875 7,050 5,475 7,050 1,175 16,431,500 105,345,520,000 5,531 2,453.198 0 J 0 7,050 T/B 731,600 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 179 188 170 187 8 22,400 3,891,700 17 96.891 187 T/J 176,000 186 B 500 585 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 0 J 0 0 B 0 586 SMMT Golden Eagle Energy Tbk. --U2---2 91 95 85 92 1 173,500 15,188,800 5 215.235 90 J 100,900 0 B 0 587 SMRA Summarecon Agung Tbk. --M6K--1 494 470 460 460 -34 28,763,200 13,233,158,800 800 755.833 460 T/J 216,000 0 B 0 588 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 1,065 1,100 995 1,100 35 3,535,400 3,670,890,000 1,371 2,938.113 1,100 T/J 2,600 1,065 B 528,300 590 SOCI Soechi Lines Tbk. --M7---1 66 74 62 71 5 12,101,700 805,885,700 789 12.909 72 J 41,000 71 T/B 37,500 591 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,800 J 800 0 B 0 592 SOSS Shield On Service Tbk. --U9---2 390 388 388 388 -2 300 116,400 2 140.580 388 T/J 299,800 372 B 200 593 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---1 214 228 214 214 0 3,200 702,600 7 95.930 224 J 100 214 T/B 3,400 595 SPTO Surya Pertiwi Tbk. --M9K--2 570 600 535 600 30 26,000 15,562,500 13 51.724 600 T/J 2,800 540 B 1,000 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 200 186 186 186 -14 2,188,900 407,135,400 1,015 105.695 186 T/J 6,745,100 0 B 0 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 195 204 182 199 4 28,700 5,426,400 19 212.378 194 J 10,900 193 B 200 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 125 129 117 121 -4 33,685,200 4,041,148,100 1,917 50.417 122 J 31,000 121 T/B 35,600 599 SRSN Indo Acidatama Tbk --U3---1 55 56 52 56 1 7,269,100 381,524,500 123 10.199 56 T/J 137,800 53 B 132,500 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 3,000 2,620 3,000 200 213,800 601,560,000 98 54.545 3,000 T/J 2,400 2,760 B 1,400 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 346 432 322 432 86 16,988,100 5,678,688,200 135 177.231 432 T/J 70,000 346 B 2,435,100 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 840 840 790 840 0 12,717,300 10,350,621,000 618 125.373 840 T/J 1,721,000 835 B 250,000 603 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 500 J 50,000 0 B 0 604 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 135 138 0 231,600 31,959,900 10 135.294 139 J 20,100 135 B 500 605 STTP Siantar Top Tbk. --U5---2 6,000 7,000 6,000 7,000 1,000 200 1,300,000 2 4,136.382 7,000 T/J 500 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 104,170,700 0 B 0 608 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,750 J 100 0 B 0 609 SURE Super Energy Tbk. --U2---2 2,870 0 0 2,870 0 0 0 0 1,851.613 2,870 J 33,300 2,860 B 1,400 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 73 73 68 72 -1 825,100 57,492,800 77 45.000 72 T/J 195,300 69 B 1,000 611 TALF Tunas Alfin Tbk. --U3---2 236 0 0 236 0 0 0 0 59.747 236 J 5,900 0 B 0 612 TAMA Lancartama Sejati Tbk. --U6---2 189 236 176 189 0 1,831,200 365,401,600 798 108.000 189 T/J 500 188 B 14,900 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 119 120 111 111 -8 60,215,900 7,096,069,200 1,280 1,014.162 111 T/J 1,143,600 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 0 0 50 0 0 0 0 8.929 50 J 132,915,700 0 B 0 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 830 835 775 835 5 193,091,300 150,538,011,500 2,838 206.173 835 T/J 938,000 820 B 6,200 617 TBLA Tunas Baru Lampung Tbk. --M5---1 422 450 394 450 28 2,537,200 1,070,158,400 598 102.471 450 T/J 25,000 438 B 2,700 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 0 0 815 0 0 0 0 115.603 760 J 20,000 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 4,870 5,200 4,890 5,200 330 10,150,200 50,305,535,000 8,072 3,768.116 5,250 J 100 4,970 B 100 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 177 188 165 185 8 24,300 4,212,600 12 81.140 185 T/J 30,800 177 B 700 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,670 1,670 1,660 1,665 -5 182,100 303,053,500 62 152.055 1,665 T/J 2,100 1,660 B 23,500 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 81 83 76 78 -3 60,198,100 4,672,034,900 1,993 25.161 78 T/J 952,000 77 B 1,253,100 624 TFAS Telefast Indonesia Tbk. --U9---2 131 137 131 137 6 279,900 37,384,900 23 76.111 137 T/J 26,100 136 B 162,500 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 302 282 282 282 -20 100 28,200 1 63.905 0 J 0 284 B 5,500 626 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 4,680 4,680 4,680 -345 1,700 7,956,000 5 3,845.838 5,200 J 800 0 B 0 627 TGRA Terregra Asia Energy Tbk. --U7---1 54 61 51 61 7 1,016,000 55,535,900 114 30.500 61 T/J 104,900 58 B 300 628 TIFA Tifa Finance Tbk. --U8---2 188 0 0 188 0 0 0 0 94.000 188 J 100 181 B 300 629 TINS Timah Tbk. --M2K--1 352 380 328 380 28 37,223,000 12,693,599,600 2,464 194.178 380 T/J 657,000 370 B 100,000 630 TIRA Tira Austenite Tbk --U9---2 270 268 260 260 -10 12,400 3,245,400 12 116.690 264 J 900 260 T/B 1,500 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 56 54 55 0 4,211,300 231,610,600 43 25.143 55 T/J 55,900 54 B 41,000 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,620 4,600 4,300 4,330 -290 8,452,500 36,561,646,000 3,571 267.716 4,340 J 5,100 4,300 B 169,200 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,620 2,990 2,450 2,880 260 267,694,700 743,535,183,000 31,363 1,513.519 2,880 T/J 15,884,000 2,870 B 726,200 634 TMAS Temas Tbk. --M7---1 55 64 53 60 5 1,031,600 59,510,400 116 138.001 60 T/J 56,100 59 B 1,550,800 635 TMPO Tempo Intimedia Tbk. --U9---2 153 170 159 160 7 7,800 1,271,800 9 55.582 154 J 9,000 0 B 0 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 246 0 0 246 0 0 0 0 164.000 240 J 42,000 0 B 0 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 326 340 324 340 14 10,700 3,628,200 5 71.748 340 T/J 9,600 304 B 4,800 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 7,703,100 385,155,000 49 80.475 50 T/J 137,180,500 0 B 0 639 TOTL Total Bangun Persada Tbk. --M6---1 264 284 246 280 16 3,096,800 766,646,800 177 100.638 280 T/J 103,700 266 B 4,000 640 TOTO Surya Toto Indonesia Tbk. --U3---2 197 200 184 196 -1 207,700 39,489,800 39 635.806 196 T/J 101,300 186 B 500 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 600 750 575 630 30 96,428,500 61,674,386,500 6,115 3,001.000 635 J 2,000 630 T/B 1,053,300 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,825 6,350 5,425 6,350 525 688,100 4,098,765,000 444 1,468.497 6,350 T/J 900 6,200 B 125,000 643 TPMA Trans Power Marine Tbk. --U7---2 300 0 0 300 0 0 0 0 130.435 294 J 5,000 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---1 135 134 129 129 -6 11,500 1,516,000 2 129.994 133 J 100,000 0 B 0 647 TRIN Perintis Triniti Properti Tbk. --U6---2 133 135 124 135 2 747,000 96,955,600 115 67.500 135 T/J 36,900 134 B 5,000 648 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---2 296 0 0 296 0 0 0 0 98.667 298 J 1,000 0 B 0 650 TRST Trias Sentosa Tbk. --U3---1 350 350 342 350 0 171,800 59,902,000 10 208.781 380 J 22,500 348 B 10,000 651 TRUK Guna Timur Raya Tbk. --U7---2 73 75 70 74 1 687,800 49,941,900 79 32.174 73 J 34,400 71 B 71,300 652 TRUS Trust Finance Indonesia Tbk --U8---2 380 0 0 380 0 0 0 0 447.059 354 J 2,600 0 B 0 653 TSPC Tempo Scan Pacific Tbk. --U5---1 1,000 1,025 995 1,000 0 709,000 712,483,500 39 178.393 1,000 T/J 77,100 970 B 2,000 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,260 3,260 3,210 3,260 0 1,100 3,581,000 2 84.675 3,260 T/J 29,000 0 B 0 655 TURI Tunas Ridean Tbk. --U9---1 1,050 0 0 1,050 0 0 0 0 2,333.333 1,200 J 3,900 980 B 5,100 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,095 1,060 1,020 1,035 -60 2,791,700 2,873,701,000 589 69.000 1,035 T/J 74,000 1,020 B 800 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,225 1,280 1,195 1,225 0 1,549,500 1,885,536,000 200 2,375.136 1,225 T/J 860,400 1,220 B 400 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,620 2,800 2,780 2,800 180 2,700 7,534,000 10 103.701 2,980 J 100 2,700 B 300 659 UNIT Nusantara Inti Corpora Tbk --U4---2 182 190 170 170 -12 200 36,000 2 4.220 170 T/J 10,000 0 B 0 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 51 50 50 0 1,057,300 52,892,000 40 2.375 50 T/J 197,000 0 B 0 661 UNTR United Tractors Tbk. --M9BX-1 12,600 15,100 12,000 14,850 2,250 7,216,400 103,364,625,000 7,542 17,678.571 14,900 J 700 14,850 T/B 433,300 662 UNVR Unilever Indonesia Tbk. --M5BX-1 5,650 6,475 5,275 6,225 575 45,224,600 262,314,535,000 17,618 159,370.200 6,225 T/J 3,353,500 6,200 B 10,000 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,875 1,875 1,870 1,870 -5 156,700 293,790,500 17 155.833 1,870 T/J 1,200 1,865 B 2,400 664 VICO Victoria Investama Tbk. --U8---1 110 113 109 109 -1 300 33,500 2 87.200 108 J 1,300 0 B 0 665 VINS Victoria Insurance Tbk. --U8---2 99 105 94 94 -5 3,700 350,100 7 89.524 94 T/J 15,500 93 B 10,000 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,800 90,000 6 16.667 50 T/J 73,821,600 0 B 0 667 VOKS Voksel Electric Tbk. --U4---1 258 254 240 250 -8 14,600 3,540,200 12 110.588 250 T/J 16,800 242 B 1,000 668 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 119 J 12,600 0 B 0 669 WAPO Wahana Pronatural Tbk. --U9---2 78 0 0 78 0 0 0 0 44.571 78 J 100 0 B 0 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 128 147 122 142 14 37,383,600 4,964,530,600 2,420 48.966 143 J 900 142 T/B 326,500 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 90 89 84 84 -6 260,000 21,910,500 65 36.669 84 T/J 87,500 0 B 0 672 WICO Wicaksana Overseas International Tbk. --U9---2 480 0 0 480 0 0 0 0 24.812 486 J 100 0 B 0 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 77 79 72 77 0 4,846,100 354,464,200 195 11.846 80 J 36,100 77 T/B 50,000 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 890 900 830 830 -60 64,824,800 54,166,619,500 4,671 213.339 835 J 563,900 830 T/B 1,286,100 675 WINS Wintermar Offshore Marine Tbk. --U7---1 76 76 71 71 -5 7,596,900 541,739,300 31 19.201 72 J 200 0 B 0 676 WOMF Wahana Ottomitra Multiartha Tbk. CDU8---1 242 246 226 238 -4 1,041,400 239,003,400 368 36.082 238 T/J 700 236 B 4,000 677 WOOD Integra Indocabinet Tbk. --M5K--1 346 340 322 322 -24 206,500 66,494,800 59 123.846 322 T/J 14,697,000 0 B 0 678 WOWS Ginting Jaya Energi Tbk. --U2---2 55 52 52 52 -3 1,766,200 91,842,400 76 11.556 52 T/J 4,677,600 0 B 0 679 WSBP Waskita Beton Precast Tbk. --M3K--1 120 123 112 118 -2 60,433,600 6,971,016,400 2,347 24.082 118 T/J 560,500 117 B 11,000 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 484 490 452 452 -32 56,554,400 25,830,112,200 4,633 121.997 454 J 802,400 452 T/B 783,300 681 WTON Wijaya Karya Beton Tbk. --M3K--1 210 216 196 197 -13 35,100,100 7,000,759,300 1,226 33.390 198 J 4,100 197 T/B 221,100 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 13,100 655,000 9 13.298 50 T/J 2,840,300 0 B 0 683 YPAS Yanaprima Hastapersada Tbk --U3---2 187 252 252 252 65 200 50,400 1 46.239 0 J 0 252 T/B 5,500 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 180 197 179 185 5 113,550,200 21,899,778,000 134 87.768 185 T/J 4,400 181 B 1,500 685 ZBRA Zebra Nusantara Tbk --U9---2 50 51 50 50 0 12,600 630,300 10 28.960 50 T/J 24,000 0 B 0 686 ZINC Kapuas Prima Coal Tbk. --U2---2 224 224 210 210 -14 41,167,500 8,655,691,600 174 748.636 210 T/J 183,900 0 B 0 687 ZONE Mega Perintis Tbk. --U4---2 416 418 412 418 2 399,800 165,444,400 61 140.268 418 T/J 2,700 414 B 300 Total 6,300,834,600 10,025,070,928,400 581,740 5,268,666,800 79,875,800 Jakarta, 20 March 2020 Trading Division