List of Securities Quotation: Date: Monday, 23 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 4,730 4,680 4,400 4,400 -330 2,447,600 10,964,953,000 1,280 357.445 4,400 T/J 880,000 0 B 0 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 86,200 4,310,000 32 87.719 50 T/J 8,299,300 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 3,500 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,390 1,490 1,490 1,490 100 100 149,000 1 39.733 1,430 J 500 1,300 B 500 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,115 1,115 1,040 1,040 -75 21,803,500 22,683,982,500 1,090 1,268.293 1,040 T/J 8,014,900 0 B 0 6 ACST Acset Indonusa Tbk. --U6---1 149 139 139 139 -10 558,200 77,589,800 47 5.837 139 T/J 548,000 0 B 0 7 ADES Akasha Wira International Tbk. --U5---2 705 700 660 700 -5 8,200 5,420,500 18 36.364 700 T/J 200 660 B 5,100 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 416 416 388 388 -28 5,890,200 2,287,323,000 1,398 304.713 388 T/J 2,900,900 0 B 0 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 6,800 6,625 6,625 -475 45,100 299,555,000 110 284.946 6,625 T/J 5,300 0 B 0 10 ADMG Polychem Indonesia Tbk --U3---1 75 75 70 72 -3 569,600 40,675,900 67 6.427 73 J 55,100 72 T/B 966,700 11 ADRO Adaro Energy Tbk. --M2BX-1 745 835 695 775 30 111,577,400 86,230,230,000 13,808 70.455 775 T/J 2,824,300 770 B 68,300 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 426 438 420 436 10 420,400 176,576,200 23 396.364 436 T/J 5,300 420 B 19,700 13 AGII Aneka Gas Industri Tbk. --M3---1 440 450 410 410 -30 119,700 50,672,000 48 37.273 410 T/J 31,000 0 B 0 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 88 88 82 83 -5 3,719,900 311,221,900 1,189 135.603 83 T/J 98,400 82 B 1,104,000 15 AGRS Bank IBK Indonesia Tbk. --U8---2 139 155 130 155 16 13,800 1,804,500 12 140.909 149 J 6,200 0 B 0 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 4,500 225,000 3 188.516 50 T/J 25,100 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 1,687,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 330 310 310 310 -20 1,100 341,000 2 40.892 310 T/J 22,900 0 B 0 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,600 1,590 1,490 1,495 -105 8,650,900 12,997,601,000 1,148 1,191.510 1,495 T/J 1,872,700 1,490 B 2,000 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 278 0 0 278 0 0 0 0 139.000 276 J 147,700 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 440 438 438 438 -2 100 43,800 1 321.013 438 T/J 5,700 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 380 380 354 360 -20 27,500 9,809,400 15 60.606 378 J 100 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 0 0 220 0 0 0 0 33.846 238 J 50,200 0 B 0 26 ALTO Tri Banyan Tirta Tbk. --U5---1 402 0 0 402 0 0 0 0 200.843 398 J 5,500 374 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 300 290 290 -8 200 59,000 2 276.190 290 T/J 11,300 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 192 199 190 192 0 252,800 48,913,200 155 174.545 194 J 200 190 B 275,600 29 AMAR Bank Amar Indonesia Tbk. --U8---2 167 190 156 189 22 77,200 13,068,600 40 108.621 189 T/J 3,200 181 B 1,600 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,900 2,900 2,700 2,700 -200 2,700 7,645,000 4 110.204 2,700 T/J 18,400 0 B 0 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 360 336 336 336 -24 29,700 9,979,200 2 262.500 336 T/J 300 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,200 0 0 2,200 0 0 0 0 115.789 2,140 J 8,800 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 700 700 660 660 -40 1,800 1,242,500 14 1,684.146 695 J 1,500 660 T/B 500 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,700 85,000 4 125.000 50 T/J 13,642,000 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-1 374 370 348 348 -26 90,136,700 31,735,594,400 6,552 229.446 348 T/J 14,581,000 0 B 0 37 APEX Apexindo Pratama Duta Tbk. --U2---2 156 210 160 190 34 112,200 22,887,900 20 12.164 200 J 10,800 161 B 2,800 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 655 700 0 28,400 19,784,000 29 744.554 710 J 1,000 700 T/B 3,200 39 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 68,300 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 140 0 0 140 0 0 0 0 116.667 145 J 30,000 131 B 100 41 APLN Agung Podomoro Land Tbk. --M6K--1 84 85 79 79 -5 5,823,500 471,302,700 618 21.644 80 J 243,400 79 T/B 125,500 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 20.729 825 J 100 0 B 0 44 ARII Atlas Resources Tbk. --U2---2 600 615 615 615 15 100 61,500 1 41.000 600 J 5,000 0 B 0 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,575 1,560 1,465 1,465 -110 1,100 1,661,500 10 620.763 1,465 T/J 7,700 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---1 348 348 334 348 0 1,947,200 674,380,200 60 2,365.255 348 T/J 949,900 336 B 2,000 48 ARTA Arthavest Tbk --U9---2 428 400 400 400 -28 7,200 2,880,000 5 232.032 428 J 1,100 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 2,300 2,870 2,500 2,870 570 29,800 76,568,000 16 2,174.242 0 J 0 2,870 T/B 2,000 51 ASBI Asuransi Bintang Tbk. --U8---2 266 298 264 290 24 1,500 410,600 4 220.147 290 T/J 2,700 0 B 0 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 950 0 0 950 0 0 0 0 280.608 1,000 J 6,000 885 B 1,000 53 ASGR Astra Graphia Tbk. --U9---1 680 680 635 640 -40 117,700 75,383,500 35 132.692 640 T/J 15,300 635 B 56,200 54 ASII Astra International Tbk. --M4BX-1 3,780 3,780 3,520 3,520 -260 40,318,500 142,106,805,000 6,275 2,517.216 3,520 T/J 19,798,000 0 B 0 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 101 101 94 94 -7 347,700 32,790,700 76 62.667 94 T/J 12,600 0 B 0 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,050 1,045 995 995 -55 200 204,000 2 1,842.593 1,045 J 900 995 T/B 4,900 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 376 374 368 370 -6 23,934,600 8,878,994,800 1,070 352.381 370 T/J 54,300 368 B 556,800 58 ASRI Alam Sutera Realty Tbk. --M6---1 101 101 94 94 -7 8,700,300 819,602,000 306 89.524 94 T/J 1,522,800 0 B 0 59 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 1,860 1,860 1,860 -140 1,100 2,046,000 2 725.732 1,860 T/J 1,900 0 B 0 60 ASSA Adi Sarana Armada Tbk. --M7K--1 346 340 322 322 -24 3,071,600 999,865,000 56 82.564 324 J 100 322 T/B 18,300 61 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 1,900 0 B 0 62 AUTO Astra Otoparts Tbk. --M4---1 700 700 655 660 -40 795,800 526,890,000 259 596.907 665 J 500 660 T/B 25,000 63 AYLS Agro Yasa Lestari Tbk. --U9---2 51 51 50 50 -1 4,161,200 208,143,100 134 50.000 51 J 338,500 50 T/B 451,100 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,100 105,000 3 57.388 50 T/J 34,084,800 0 B 0 65 BACA Bank Capital Indonesia Tbk. --U8---2 450 448 420 448 -2 25,800 11,407,000 12 330.298 450 J 20,500 440 B 5,000 66 BAJA Saranacentral Bajatama Tbk. --U3---2 51 51 50 50 -1 320,700 16,300,500 13 20.000 51 J 25,000 50 T/B 52,900 67 BALI Bali Towerindo Sentra Tbk. --U7---2 700 700 655 675 -25 800 534,000 4 843.750 675 T/J 2,300 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 30,100 1,505,000 2 33.333 50 T/J 63,505,200 0 B 0 70 BATA Sepatu Bata Tbk. --U4---1 630 620 590 605 -25 1,200 731,500 9 7,846.952 605 T/J 1,000 0 B 0 71 BAYU Bayu Buana Tbk --U9---2 1,100 0 0 1,100 0 0 0 0 135.684 1,050 J 5,000 0 B 0 72 BBCA Bank Central Asia Tbk. --M8B3-1 23,675 25,000 22,025 22,150 -1,525 43,568,700 1,008,025,982,500 42,545 12,657.143 22,150 T/J 41,300 22,125 B 11,800 73 BBHI Bank Harda Internasional Tbk. --U8---2 84 79 79 79 -5 12,800 1,011,200 3 63.200 99 J 100 80 B 500 74 BBKP Bank Bukopin Tbk. --M8---1 91 91 85 85 -6 5,484,000 468,025,700 326 25.216 85 T/J 615,500 0 B 0 75 BBLD Buana Finance Tbk. --U8---2 440 0 0 440 0 0 0 0 174.863 438 J 2,500 0 B 0 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,730 1,610 1,610 1,610 -120 200 322,000 1 116.667 1,610 T/J 2,800 0 B 0 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,640 3,530 3,390 3,390 -250 10,574,300 35,847,086,000 2,294 16.305 3,390 T/J 47,186,000 0 B 0 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,810 2,700 2,620 2,620 -190 164,404,600 433,692,594,000 26,970 2,994.286 2,620 T/J 73,141,900 0 B 0 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 827,600 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 945 900 880 880 -65 12,371,900 10,888,742,500 1,327 114.783 880 T/J 3,370,900 0 B 0 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 250 240 234 234 -16 200 47,400 2 238.241 240 J 70,800 0 B 0 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 158 160 147 159 1 33,500 5,321,500 15 450.910 159 T/J 20,400 158 B 30,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 45.455 50 J 6,637,600 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,760 1,735 1,640 1,710 -50 8,849,200 14,868,186,000 1,451 0.966 1,730 J 2,000 1,710 T/B 65,300 86 BEEF Estika Tata Tiara Tbk. --M1---2 212 200 198 199 -13 149,000 29,508,300 67 58.529 198 J 338,800 0 B 0 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 101,400 5,070,000 5 217.306 50 T/J 383,683,700 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 820 765 765 765 -55 500 382,500 1 510.000 765 T/J 46,600 0 B 0 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 200 202 193 193 -7 2,931,200 587,016,300 274 183.810 194 J 90,000 193 T/B 500 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 95 99 89 93 -2 15,000,900 1,423,515,800 415 54.706 95 J 400,000 93 T/B 939,900 91 BFIN BFI Finance Indonesia Tbk. --M8---2 310 302 290 290 -20 514,100 149,106,000 52 1,486.113 290 T/J 1,505,500 0 B 0 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 104,500 5,225,000 2 48.544 50 T/J 621,500 0 B 0 93 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 276,800 13,840,000 23 146.220 50 T/J 29,153,200 0 B 0 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 181 0 0 181 0 0 0 0 18.100 181 J 277,000 0 B 0 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 172,500 0 B 0 96 BINA Bank Ina Perdana Tbk. --U8---1 865 845 830 845 -20 132,300 110,813,500 31 477.412 875 J 5,700 830 B 16,400 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 43,901,500 0 B 0 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 29,700 0 B 0 99 BIRD Blue Bird Tbk. --M7---1 1,395 1,390 1,300 1,300 -95 40,000 53,182,500 38 20.000 1,300 T/J 1,407,400 0 B 0 100 BISI BISI International Tbk. --U1---1 645 620 600 600 -45 164,200 98,523,000 43 300.000 600 T/J 33,600 0 B 0 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 720 680 670 670 -50 5,987,500 4,019,569,000 1,039 111.667 670 T/J 506,300 0 B 0 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 428 420 400 404 -24 8,727,000 3,545,959,600 893 93.953 404 T/J 8,500 402 B 268,800 103 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 0 515,000 25,750,000 36 3.455 50 T/J 132,893,500 0 B 0 105 BKSW Bank QNB Indonesia Tbk. --U8---2 145 0 0 145 0 0 0 0 332.721 141 J 7,000 0 B 0 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 10,000 500,000 1 0.658 50 T/J 146,907,400 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---2 476 478 460 460 -16 144,800 67,916,800 154 353.846 464 J 1,500 460 T/B 1,500 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 272 J 100 230 B 2,000 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,460 4,350 4,150 4,150 -310 29,992,900 124,492,654,000 4,320 1,250.501 4,150 T/J 68,873,800 0 B 0 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 50 54 52 52 2 700 36,900 7 10.400 53 J 100 51 B 200 112 BMTR Global Mediacom Tbk. --M9K--1 183 179 171 171 -12 1,996,700 341,457,100 473 139.183 171 T/J 10,835,600 0 B 0 113 BNBA Bank Bumi Arta Tbk. --U8---1 272 270 270 270 -2 100 27,000 1 168.750 270 T/J 20,000 256 B 200 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 400 20,000 1 0.172 50 T/J 72,837,000 0 B 0 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 590 590 550 550 -40 2,765,000 1,532,048,000 308 4.061 550 T/J 882,000 0 B 0 116 BNII Bank Maybank Indonesia Tbk. --U8---1 127 125 119 119 -8 172,400 20,542,700 50 1.418 119 T/J 169,400 0 B 0 117 BNLI Bank Permata Tbk. --M8K--1 1,065 1,040 995 995 -70 14,350,100 14,409,191,500 683 10.833 995 T/J 1,512,900 0 B 0 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,560 1,560 0 10,000 15,600,000 4 1,514.563 1,560 T/J 17,500 1,555 B 4,200 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 131 162 135 158 27 29,800 4,499,100 26 90.286 158 T/J 6,400 136 B 200 120 BOLT Garuda Metalindo Tbk. --U4---2 760 760 760 760 0 2,200 1,672,000 22 138.182 760 T/J 100 0 B 0 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 53 58 51 51 -2 1,825,100 94,637,000 168 12.750 52 J 20,000 51 T/B 2,215,100 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 208,500 1,180 B 312,900 123 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 84 84 -6 5,200 438,000 2 84.000 84 T/J 46,500 0 B 0 125 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 4,800 J 100 3,760 B 200 126 BRIS Bank BRIsyariah Tbk. --M8---1 155 155 145 145 -10 2,504,500 363,186,200 559 28.431 145 T/J 2,497,300 0 B 0 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 11,100 555,000 6 7.874 50 T/J 69,415,100 0 B 0 128 BRNA Berlina Tbk. --U3---2 975 0 0 975 0 0 0 0 731.543 975 J 300 910 B 100 129 BRPT Barito Pacific Tbk. --M3XX-1 525 490 490 490 -35 10,695,800 5,240,942,000 762 191.608 490 T/J 24,994,700 0 B 0 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 675 695 630 630 -45 13,992,900 8,880,729,500 1,547 123.407 630 T/J 3,770,700 0 B 0 131 BSIM Bank Sinarmas Tbk. --U8---1 510 525 480 480 -30 22,100 10,656,000 8 327.379 480 T/J 18,600 476 B 800 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,770 1,900 1,770 1,865 95 2,300 4,135,500 6 95.641 1,860 J 900 0 B 0 133 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 7,346,600 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---2 120 120 112 112 -8 5,700 652,000 12 374.044 112 T/J 89,900 0 B 0 137 BTPN Bank BTPN Tbk. --U8---1 1,670 1,995 1,585 1,605 -65 33,100 56,033,500 40 310.708 1,675 J 3,400 1,600 B 100 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,430 2,410 2,260 2,260 -170 644,200 1,456,617,000 292 231.795 2,260 T/J 16,775,200 0 B 0 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 76 76 73 76 0 2,700 203,900 11 41.190 76 T/J 6,200 75 B 500 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,150 1,350 1,130 1,190 40 4,500 5,316,000 17 201.695 1,190 T/J 1,000 1,070 B 100 141 BULL Buana Lintas Lautan Tbk. --M7---1 116 120 114 120 4 72,959,900 8,570,239,200 416 11.735 120 T/J 438,400 118 B 800 142 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,178,900 58,945,000 102 2.902 50 T/J 352,547,300 0 B 0 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 69 69 65 65 -4 44,500 3,054,900 6 50.000 65 T/J 178,000 0 B 0 144 BVIC Bank Victoria International Tbk. --U8---1 59 61 58 59 0 690,200 41,453,800 16 55.790 60 J 219,000 59 T/B 219,800 145 BWPT Eagle High Plantations Tbk. --U1---1 61 61 57 57 -4 17,237,900 1,000,201,300 2,229 12.466 57 T/J 479,700 0 B 0 146 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,775 J 1,100 0 B 0 147 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 3,800 190,000 3 29.762 50 T/J 252,800 0 B 0 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 140 144 131 131 -9 283,300 37,411,400 70 39.697 131 T/J 145,900 0 B 0 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 0 0 186 0 0 0 0 93.000 184 J 200 0 B 0 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 138 183 139 173 35 33,776,500 5,411,100,900 5,434 167.961 174 J 16,600 173 T/B 766,600 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 63 60 59 59 -4 367,100 21,758,900 15 33.714 59 T/J 1,649,000 0 B 0 152 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 364 388 0 398,400 154,542,000 12 708.844 388 T/J 130,000 386 B 7,300 153 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 300 0 B 0 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 170 190 160 166 -4 163,200 27,185,500 71 66.400 168 J 163,300 166 T/B 9,300 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,000 1,045 1,000 1,000 0 25,600 25,802,500 18 206.612 1,100 J 160,100 1,000 T/B 2,300 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 51 50 51 0 591,500 29,641,700 37 326.400 51 T/J 337,800 50 B 5,000 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 160 163 162 162 2 81,700 13,236,400 16 12.677 196 J 700 162 T/B 19,300 158 CINT Chitose Internasional Tbk. --U5---2 258 288 258 258 0 56,800 15,538,600 11 78.182 284 J 26,000 258 T/B 8,100 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,690 0 0 1,690 0 0 0 0 6,132.521 1,700 J 5,000 1,690 B 100 160 CITY Natura City Developments Tbk. --U6---1 54 54 52 53 -1 8,100 425,900 10 44.167 53 T/J 22,100 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 2,480 2,570 2,370 2,500 20 475,500 1,190,048,000 38 1,388.889 2,500 T/J 1,900 2,370 B 100 163 CLEO Sariguna Primatirta Tbk. --M5K--1 342 344 320 322 -20 6,217,000 2,011,690,600 603 1,400.000 322 T/J 108,600 0 B 0 164 CLPI Colorpak Indonesia Tbk. --U9---2 470 470 468 468 -2 8,900 4,172,800 8 234.000 466 J 100 460 B 300 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,580 1,530 1,480 1,480 -100 200 301,000 2 141.619 1,530 J 10,000 1,470 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 84,324,600 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 0 454.545 250 J 1,200 0 B 0 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 850 820 805 820 -30 39,300 32,081,500 21 414.141 840 J 25,300 820 T/B 17,000 171 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 10,000 500,000 1 38.462 50 T/J 45,532,500 0 B 0 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,210 4,380 3,920 3,920 -290 10,281,400 40,983,376,000 7,015 17,853.076 3,920 T/J 2,464,600 0 B 0 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 5,274,900 0 B 0 174 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 118,295,600 0 B 0 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 390 394 390 390 0 1,455,400 570,517,600 8 196.806 400 J 81,600 388 B 500 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 10,000 500,000 1 16.667 50 T/J 1,487,700 0 B 0 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 478 510 446 446 -32 9,584,300 4,510,381,800 1,163 356.800 446 T/J 314,600 0 B 0 178 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-1 555 555 520 520 -35 35,911,100 19,011,098,500 959 116.425 520 T/J 8,274,400 0 B 0 180 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 116,300 5,815,000 14 2.105 50 T/J 15,800 0 B 0 181 DADA Diamond Citra Propertindo Tbk. --U6---2 270 288 252 270 0 4,234,400 1,101,593,000 899 264.706 274 J 2,200 270 T/B 3,200 182 DART Duta Anggada Realty Tbk. --U6---1 270 0 0 270 0 0 0 0 49.913 266 J 5,000 0 B 0 183 DAYA Duta Intidaya Tbk. --U9---2 294 294 274 294 0 3,100 851,600 4 164.154 294 T/J 600 0 B 0 184 DEAL Dewata Freightinternational Tbk. --U7---2 133 124 124 124 -9 561,700 69,650,800 35 82.667 124 T/J 10,142,200 0 B 0 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,720 0 0 1,720 0 0 0 0 3,452.290 1,720 J 700 1,715 B 600 186 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,000 50,000 1 16.496 50 T/J 113,999,200 0 B 0 187 DFAM Dafam Property Indonesia Tbk. --U9---2 352 0 0 352 0 0 0 0 306.087 352 J 2,600 0 B 0 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 8,400,500 0 B 0 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,700 1,695 1,695 5 2,300 3,904,500 3 847.500 1,695 T/J 2,900 1,690 B 1,000 190 DILD Intiland Development Tbk. --U6---1 200 226 186 199 -1 2,854,900 564,587,100 158 34.677 199 T/J 2,749,200 187 B 30,000 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,300 1,250 1,210 1,210 -90 4,800 5,812,000 10 41.017 1,210 T/J 9,500 0 B 0 192 DKFT Central Omega Resources Tbk. --M2---2 73 74 68 69 -4 2,478,200 172,357,500 247 177.241 69 T/J 70,800 68 B 6,198,900 193 DLTA Delta Djakarta Tbk. --U5---1 4,470 0 0 4,470 0 0 0 0 26,720.067 4,990 J 100 4,420 B 300 194 DMAS Puradelta Lestari Tbk. --M6K--1 136 136 127 127 -9 89,842,700 11,550,549,000 1,610 60.476 128 J 190,000 127 T/B 4,796,100 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 60 60 56 56 -4 49,045,000 2,746,656,600 210 24.348 56 T/J 59,596,700 0 B 0 196 DMND Diamond Food Indonesia Tbk. --U5---1 970 955 950 950 -20 41,400 39,355,000 10 103.825 955 J 5,900 950 T/B 166,000 197 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 266 J 200 0 B 0 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,440 3,440 3,200 3,440 0 37,100 127,245,000 17 3,021.812 3,440 T/J 28,700 3,260 B 100 199 DOID Delta Dunia Makmur Tbk. --M2---1 96 106 90 90 -6 13,938,400 1,345,860,700 1,412 121.846 90 T/J 207,400 0 B 0 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 208 0 0 208 0 0 0 0 67.581 220 J 200 194 B 100 201 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 84 74 79 0 153,700 12,137,300 23 44.960 79 T/J 747,300 78 B 5,000 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 340 340 320 340 0 396,800 134,204,600 32 91.892 340 T/J 1,114,800 330 B 100,000 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,300 J 300 0 B 0 205 DUCK Jaya Bersama Indo Tbk. --U9---1 540 520 505 505 -35 29,800 15,221,500 17 100.000 505 T/J 69,800 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 2,090 2,070 2,000 2,050 -40 6,100 12,502,000 10 754.588 2,050 T/J 300 2,000 B 700 208 DWGL Dwi Guna Laksana Tbk. --U9---2 210 240 196 196 -14 4,000 817,000 7 130.667 196 T/J 6,700 0 B 0 209 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 4,100 205,000 5 14.286 50 T/J 1,363,900 0 B 0 210 EAST Eastparc Hotel Tbk. --M9---2 51 54 50 51 0 6,929,700 349,845,400 148 38.346 52 J 100,000 51 T/B 22,900 211 ECII Electronic City Indonesia Tbk. --U9---2 720 720 710 720 0 12,200 8,783,000 5 17.778 720 T/J 87,900 710 B 9,900 212 EKAD Ekadharma International Tbk. --U3---1 680 700 680 700 20 39,100 27,028,000 56 1,777.011 705 J 2,100 695 B 900 213 ELSA Elnusa Tbk. --M2K--1 138 138 129 129 -9 21,515,500 2,805,908,200 1,481 32.250 129 T/J 2,025,400 0 B 0 214 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 561,283,300 0 B 0 215 EMDE Megapolitan Developments Tbk. --U6---2 199 199 199 199 0 10,000 1,990,000 2 79.600 199 T/J 9,900 0 B 0 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,650 5,000 0 800 3,819,000 6 694.444 5,000 T/J 191,600 0 B 0 217 ENRG Energi Mega Persada Tbk. --U2---2 50 0 0 50 0 0 0 0 4.169 50 J 23,527,600 0 B 0 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 212 198 198 198 -14 33,800 6,692,400 16 53.514 198 T/J 18,585,500 0 B 0 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,060 1,920 1,920 1,920 -140 200 384,000 1 1,343.324 1,920 T/J 5,800 0 B 0 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 995 990 930 930 -65 3,977,600 3,699,360,500 543 93.000 930 T/J 5,582,800 0 B 0 221 ERTX Eratex Djaja Tbk. --U4---2 136 139 139 139 3 200 27,800 1 58.995 135 J 500 0 B 0 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 160 155 160 10 21,600 3,348,500 2 98.160 153 J 21,600 0 B 0 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 126 128 118 120 -6 1,459,400 174,598,500 125 223.418 120 T/J 840,500 119 B 62,500 224 ESTA Esta Multi Usaha Tbk. --U9---2 150 140 140 140 -10 40,800 5,712,000 14 116.667 140 T/J 950,400 0 B 0 225 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 30,000 1,500,000 1 20.080 50 T/J 420,400 0 B 0 226 ETWA Eterindo Wahanatama Tbk --U3---1 53 0 0 53 0 0 0 0 4.365 53 J 52,700 0 B 0 227 EXCL XL Axiata Tbk. --M7BX-1 1,595 1,550 1,485 1,485 -110 16,354,800 24,296,192,500 1,088 75.365 1,485 T/J 6,319,000 0 B 0 228 FAST Fast Food Indonesia Tbk. --U9---2 1,015 1,015 950 950 -65 7,500 7,485,500 16 2,988.079 950 T/J 1,200 0 B 0 229 FASW Fajar Surya Wisesa Tbk. --U3---1 7,050 0 0 7,050 0 0 0 0 1,615.638 7,025 J 500 0 B 0 230 FILM MD Pictures Tbk. --U9---1 153 153 143 143 -10 1,122,500 163,050,100 237 68.095 143 T/J 104,800 0 B 0 231 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 89 108 83 96 7 5,409,000 507,411,000 1,327 19.200 97 J 1,900 96 T/B 348,900 233 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,500 J 1,100 2,000 B 100 234 FITT Hotel Fitra International Tbk. --U9---2 54 55 52 55 1 35,600 1,920,600 12 53.922 56 J 100 55 T/B 5,500 235 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 81 90 76 79 -2 175,400 13,698,500 52 58.519 80 J 24,700 79 T/B 27,000 237 FORU Fortune Indonesia Tbk --U9---2 91 91 85 89 -2 1,600 137,000 3 68.462 88 J 7,400 0 B 0 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 22.727 50 T/J 12,694,600 0 B 0 239 FPNI Lotte Chemical Titan Tbk. --U3---2 57 57 54 54 -3 687,100 37,695,700 57 16.380 54 T/J 1,900 0 B 0 240 FREN Smartfren Telecom Tbk. --U7---1 52 52 50 50 -2 81,582,400 4,092,893,700 1,901 2.778 51 J 2,313,600 50 T/B 15,773,300 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 99 110 101 105 6 27,800 2,991,100 26 95.455 105 T/J 18,800 104 B 1,900 242 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 8,813,300 0 B 0 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 50 50 50 50 0 26,500 1,325,000 9 31.250 50 T/J 336,500 0 B 0 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 0 0 1,700 0 0 0 0 1,360.000 2,070 J 1,000 0 B 0 245 GEMA Gema Grahasarana Tbk. --U9---2 338 0 0 338 0 0 0 0 751.111 336 J 100,000 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 39,475 39,475 36,725 36,725 -2,750 1,134,400 41,698,437,500 1,737 1,433.171 36,725 T/J 651,100 0 B 0 248 GGRP Gunung Raja Paksi Tbk. --U3---2 346 346 322 322 -24 600 205,200 4 38.333 322 T/J 200 0 B 0 249 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--1 159 160 148 150 -9 11,455,700 1,711,128,000 1,792 20.164 150 T/J 37,200 149 B 12,400 251 GJTL Gajah Tunggal Tbk. --M4---1 260 252 242 244 -16 2,345,700 571,133,400 307 47.903 244 T/J 218,200 242 B 3,900 252 GLOB Global Teleshop Tbk. --U9---2 330 0 0 330 0 0 0 0 28.696 308 J 3,500 0 B 0 253 GLVA Galva Technologies Tbk. --U9---2 188 188 175 176 -12 79,400 13,964,200 12 77.876 187 J 10,000 176 T/B 2,200 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 63 68 59 59 -4 17,213,500 1,035,352,900 3,540 14.750 59 T/J 2,810,100 0 B 0 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,425 17,300 17,300 17,300 -1,125 100 1,730,000 1 3,008.696 17,800 J 500 0 B 0 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 192 0 0 192 0 0 0 0 113.609 192 J 10,000 181 B 3,000 257 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 1,120 1,120 1,050 1,100 -20 76,200 82,955,500 53 85.603 1,100 T/J 13,800 1,090 B 30,000 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 2,300 115,000 4 21.568 50 T/J 4,999,200 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---2 139 0 0 139 0 0 0 0 11.183 130 J 32,800 0 B 0 262 GTBO Garda Tujuh Buana Tbk --U2---2 84 89 80 89 5 32,300 2,657,200 7 77.391 88 J 100 83 B 1,500 263 GWSA Greenwood Sejahtera Tbk. --U6---1 79 74 74 74 -5 89,500 6,623,000 6 29.600 100 J 242,400 75 B 1,500 264 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 199,400 9,970,000 3 26.579 50 T/J 12,016,200 0 B 0 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 2,000 100,000 2 131.579 50 T/J 3,279,800 0 B 0 266 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 0 0 148 0 0 0 0 83.261 148 J 11,400 0 B 0 267 HDIT Hensel Davest Indonesia Tbk. --U9---1 560 570 570 570 10 100 57,000 1 108.571 560 J 2,300 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 2,030 2,000 1,890 1,900 -130 530,000 1,011,042,500 402 51.351 1,980 J 6,000 1,900 T/B 8,100 270 HELI Jaya Trishindo Tbk. --U7---2 150 0 0 150 0 0 0 0 136.364 160 J 5,100 0 B 0 271 HERO Hero Supermarket Tbk. --U9---1 885 915 825 825 -60 11,600 10,349,000 11 1,722.051 900 J 11,200 0 B 0 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,200 2,150 2,050 2,050 -150 334,800 688,416,000 154 627.564 2,070 J 4,200 0 B 0 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 2,500 1,437,500 1 884.615 570 J 300 0 B 0 274 HKMU HK Metals Utama Tbk. --U9---1 84 84 79 79 -5 288,500 22,825,900 56 34.348 79 T/J 337,100 0 B 0 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,345 1,310 1,255 1,255 -90 35,258,500 44,276,785,000 2,380 6,264.976 1,255 T/J 15,871,700 0 B 0 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 660 615 615 -45 9,089,300 5,698,206,500 301 198.387 615 T/J 352,900 0 B 0 277 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 99 J 23,700 93 B 10,000 279 HRME Menteng Heritage Realty Tbk. --U9---2 865 805 805 805 -60 5,600 4,508,000 6 766.667 805 T/J 69,875,800 0 B 0 280 HRTA Hartadinata Abadi Tbk. --M5---1 216 222 218 222 6 2,300 505,600 7 74.000 222 T/J 133,400 220 B 500 281 HRUM Harum Energy Tbk. --M2K--1 1,130 1,160 1,120 1,155 25 1,493,700 1,717,341,000 421 22.212 1,160 J 154,200 1,155 T/B 3,400 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 30,458,000 0 B 0 283 IBFN Intan Baruprana Finance Tbk. --U8---2 274 260 256 256 -18 3,200 830,000 4 18.098 0 J 0 256 T/B 1,200 284 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 8,975 8,950 8,350 8,350 -625 4,901,900 41,071,332,500 4,331 309.546 8,350 T/J 2,768,000 0 B 0 286 ICON Island Concepts Indonesia Tbk. --U9---2 64 0 0 64 0 0 0 0 122.850 64 J 100 0 B 0 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 208 220 220 220 12 200 44,000 2 17.188 0 J 0 220 T/B 9,800 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 148 144 140 140 -8 262,800 36,792,800 38 133.333 142 J 134,700 140 T/B 9,400 289 IFSH Ifishdeco Tbk. --U2---2 382 0 0 382 0 0 0 0 86.818 362 J 200 0 B 0 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 202 244 188 242 40 81,800 15,399,000 9 158.170 242 T/J 5,800 192 B 100 291 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 1,100 55,000 3 14.286 50 T/J 16,768,500 0 B 0 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 186 185 176 176 -10 775,300 137,126,900 138 146.667 177 J 104,900 176 T/B 32,900 294 IKBI Sumi Indo Kabel Tbk. --U4---2 242 250 226 226 -16 25,600 5,884,000 7 20.496 226 T/J 2,900 0 B 0 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 392 392 366 366 -26 648,700 237,543,800 190 49.136 366 T/J 539,800 0 B 0 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 122 119 114 114 -8 88,400 10,095,100 24 22.800 114 T/J 48,400 0 B 0 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,045 1,045 0 382,600 399,817,000 23 275.000 1,050 J 36,100 1,025 B 2,100 298 INAF Indofarma (Persero) Tbk. --U5---1 565 705 550 705 140 29,962,000 20,042,856,500 6,519 282.000 0 J 0 705 T/B 12,292,400 299 INAI Indal Aluminium Industry Tbk. --U3---2 378 378 370 370 -8 2,600 970,800 7 135.085 370 T/J 6,100 354 B 1,000 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 3,571,300 0 B 0 301 INCI Intanwijaya Internasional Tbk --U3---1 354 360 330 354 0 27,700 9,831,400 7 38.287 350 J 17,400 330 B 8,900 302 INCO Vale Indonesia Tbk. --M2XX-1 1,510 1,520 1,405 1,450 -60 9,162,600 13,126,476,000 1,437 591.837 1,450 T/J 121,900 1,440 B 2,500 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,750 5,750 5,350 5,350 -400 7,765,500 41,695,382,500 4,319 915.798 5,350 T/J 3,407,000 0 B 0 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 53 55 50 52 -1 109,200 5,610,100 56 47.273 53 J 40,700 52 T/B 1,400 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,335 1,335 1,300 1,300 -35 101,500 132,049,500 40 175.087 1,335 J 900 1,300 T/B 2,300 306 INDS Indospring Tbk. --M4---1 1,320 1,300 1,230 1,300 -20 1,900 2,405,500 8 121.875 1,595 J 200 1,300 T/B 200 307 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 2,000 100,000 1 4.000 50 T/J 1,733,600 0 B 0 308 INDY Indika Energy Tbk. --M2K--1 486 575 452 480 -6 24,647,000 12,622,101,400 5,263 16.271 480 T/J 62,400 478 B 22,000 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,470 3,470 3,230 3,230 -240 3,212,600 10,399,793,000 1,298 166.437 3,230 T/J 1,524,500 0 B 0 310 INOV Inocycle Technology Group Tbk. --M3---2 254 254 238 252 -2 1,200 300,000 6 100.800 252 T/J 73,900 0 B 0 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 0 0 50 0 0 0 0 0.286 50 J 303,400 0 B 0 312 INPP Indonesian Paradise Property Tbk. --U9---2 690 690 650 670 -20 8,900 5,816,500 19 638.095 645 J 1,300 0 B 0 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,570 3,580 3,500 3,540 -30 473,400 1,692,765,000 47 1,282.609 3,550 J 2,800 3,460 B 200 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 845 J 37,400 0 B 0 315 INTA Intraco Penta Tbk. --U9---2 368 344 344 344 -24 100 34,400 1 242.491 366 J 100 344 T/B 500 316 INTD Inter Delta Tbk --U9---2 188 196 175 175 -13 500 89,600 2 53.895 175 T/J 63,200 0 B 0 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,125 11,100 10,350 10,350 -775 4,550,900 47,186,852,500 3,456 414.000 10,350 T/J 22,300 0 B 0 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 248 248 232 232 -16 9,139,600 2,127,892,000 432 14.146 232 T/J 2,429,800 0 B 0 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 95 98 90 97 2 156,600 14,750,400 16 25.526 96 J 60,000 93 B 60,000 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 51 52 50 51 0 193,800 9,892,100 24 24.286 52 J 130,800 51 T/B 51,000 321 IPTV MNC Vision Networks Tbk. --U9---1 388 388 372 388 0 2,078,900 798,403,600 263 161.667 388 T/J 109,000 386 B 200,000 322 IRRA Itama Ranoraya Tbk. --U9---2 472 470 448 460 -12 2,443,600 1,111,078,800 270 122.995 460 T/J 16,000 458 B 25,500 323 ISAT Indosat Tbk. --M7K--1 1,375 1,330 1,280 1,280 -95 590,100 755,716,000 308 91.429 1,280 T/J 1,481,200 0 B 0 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 100 98 93 94 -6 1,651,500 154,619,400 129 31.864 95 J 5,500 94 T/B 3,400 325 ITIC Indonesian Tobacco Tbk. --U5---2 3,830 4,550 3,570 3,950 120 9,239,400 37,130,690,000 6,003 1,795.455 3,950 T/J 40,900 3,830 B 1,100 326 ITMA Sumber Energi Andalan Tbk. --U9---2 230 250 218 218 -12 25,016,200 6,038,849,200 37 62.734 218 T/J 500 216 B 5,100 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,825 7,100 6,350 6,400 -425 4,594,000 30,593,572,500 4,590 45.714 6,425 J 10,000 6,400 T/B 94,700 328 JAST Jasnita Telekomindo Tbk. --U7---2 715 0 0 715 0 0 0 0 290.650 665 J 20,576,300 0 B 0 329 JAWA Jaya Agra Wattie Tbk. --U1---1 84 84 84 84 0 2,000 168,000 1 16.800 83 J 3,300 0 B 0 330 JAYA Armada Berjaya Trans Tbk. --U7---2 55 56 52 52 -3 375,200 19,523,800 40 18.056 52 T/J 292,300 0 B 0 331 JECC Jembo Cable Company Tbk. --U4---2 5,300 5,300 5,300 5,300 0 100 530,000 1 401.683 5,850 J 1,400 4,930 B 100 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 135,857,900 0 B 0 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 515 0 0 515 0 0 0 0 292.132 510 J 5,000 0 B 0 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 0 0 400 0 0 0 0 331.079 398 J 3,700 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---2 434 494 404 404 -30 600 254,400 4 288.571 404 T/J 1,600 0 B 0 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 835 840 780 780 -55 11,360,100 9,017,428,500 3,192 213.231 780 T/J 773,800 0 B 0 338 JRPT Jaya Real Property Tbk. --M6K--1 400 400 372 372 -28 1,418,400 529,257,400 202 357.692 372 T/J 1,794,000 0 B 0 339 JSKY Sky Energy Indonesia Tbk. --U4---1 62 72 58 64 2 15,149,300 998,239,500 2,054 32.000 65 J 57,100 64 T/B 7,700 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,690 2,660 2,510 2,510 -180 3,207,200 8,056,631,000 1,001 148.013 2,510 T/J 3,120,700 0 B 0 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 0 B 0 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 875 875 860 860 -15 162,100 141,495,000 18 1,911.111 875 J 69,100 860 T/B 4,400 343 KAEF Kimia Farma Tbk. --M5---1 670 835 660 835 165 32,347,300 25,944,511,000 8,298 835.000 0 J 0 835 T/B 6,155,500 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 330,800 0 B 0 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 9,200 460,000 9 33.333 50 T/J 1,946,200 0 B 0 346 KBLI KMI Wire & Cable Tbk. --M4K--1 266 260 248 248 -18 1,119,400 278,024,600 141 30.134 248 T/J 52,000 0 B 0 347 KBLM Kabelindo Murni Tbk. --U4---2 228 268 216 216 -12 27,400 6,835,400 14 7.200 248 J 100 216 T/B 13,800 348 KBLV First Media Tbk. --U9---2 342 368 360 360 18 44,200 16,264,800 3 95.760 360 T/J 22,700 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---2 645 670 600 650 5 900 583,000 7 162.500 650 T/J 100 605 B 400 351 KEEN Kencana Energi Lestari Tbk. --M7---1 374 370 348 348 -26 1,065,700 384,760,600 40 87.879 348 T/J 2,000 0 B 0 352 KEJU Mulia Boga Raya Tbk. --U5---2 725 720 675 720 -5 1,100 778,500 8 96.000 720 T/J 13,200 675 B 2,000 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 3,567,800 0 B 0 354 KICI Kedaung Indah Can Tbk --U5---1 200 220 220 220 20 100 22,000 1 46.708 198 J 5,200 0 B 0 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 185 180 173 173 -12 20,400 3,539,300 18 6.002 173 T/J 25,637,600 0 B 0 356 KINO Kino Indonesia Tbk. --M5---1 2,350 2,350 2,190 2,190 -160 66,100 145,451,000 89 57.632 2,190 T/J 2,900 0 B 0 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 196 226 216 216 20 3,000 658,000 7 72.000 208 J 3,700 0 B 0 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 0 0 1,265 0 0 0 0 626.238 1,250 J 500 0 B 0 359 KKGI Resource Alam Indonesia Tbk. --U2---1 150 144 141 144 -6 400 57,100 3 505.263 175 J 1,900 144 T/B 5,300 360 KLBF Kalbe Farma Tbk. --M5BX-1 980 980 915 915 -65 40,907,000 37,958,193,500 6,742 8,924.217 915 T/J 835,700 0 B 0 361 KMTR Kirana Megatara Tbk. --U3---2 145 146 141 145 0 124,800 18,121,000 27 31.659 159 J 100 146 B 5,000 362 KOBX Kobexindo Tractors Tbk. --U9---1 69 66 65 65 -4 33,300 2,164,600 28 16.250 66 J 300 65 T/B 400 363 KOIN Kokoh Inti Arebama Tbk --U9---2 128 129 120 128 0 1,200 145,700 3 86.588 127 J 4,300 120 B 200 364 KONI Perdana Bangun Pusaka Tbk --U9---2 530 494 494 494 -36 400 197,600 1 104.000 660 J 2,000 494 T/B 800 365 KOPI Mitra Energi Persada Tbk. --U7---2 580 580 580 580 0 30,900 17,922,000 4 146.835 580 T/J 600 575 B 300 366 KOTA DMS Propertindo Tbk. --U6---1 420 394 392 392 -28 850,400 333,357,200 14 196.000 392 T/J 34,800 0 B 0 367 KPAL Steadfast Marine Tbk. --U4---1 101 114 100 101 0 880,800 93,111,900 296 87.826 102 J 10,300 101 T/B 258,400 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 23,700 1,185,000 4 29.762 50 T/J 1,791,800 0 B 0 369 KPIG MNC Land Tbk. --M9---2 121 124 120 121 0 1,663,300 200,699,700 102 260.366 121 T/J 2,338,500 120 B 135,200 370 KRAH Grand Kartech Tbk. --U4---2 830 780 775 775 -55 2,000 1,555,000 2 281.818 775 T/J 39,400 0 B 0 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 135 130 126 126 -9 2,260,200 285,524,300 172 15.665 126 T/J 2,600 0 B 0 372 KREN Kresna Graha Investama Tbk. --U9---1 318 316 296 296 -22 142,600 42,683,600 47 3,079.484 296 T/J 991,200 0 B 0 373 LAND Trimitra Propertindo Tbk. --U6---2 370 450 414 420 50 8,100 3,394,800 10 107.692 422 J 5,000 418 B 100 374 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 19,276,300 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---2 322 320 302 320 -2 30,300 9,510,200 6 153.846 320 T/J 26,100 302 B 11,900 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 17,933,700 0 B 0 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,600 J 10,000 0 B 0 379 LINK Link Net Tbk. --M9---1 2,910 2,800 2,710 2,800 -110 234,700 637,739,000 116 175.000 2,710 J 558,400 0 B 0 380 LION Lion Metal Works Tbk. --U3---1 390 364 364 364 -26 3,000 1,092,000 1 227.972 380 J 200 0 B 0 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 4,400 220,000 5 15.714 50 T/J 1,583,600 0 B 0 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 89 90 83 83 -6 300 25,600 3 12.111 83 T/J 98,800 0 B 0 383 LMSH Lionmesh Prima Tbk. --U3---2 284 300 300 300 16 100 30,000 1 41.667 276 J 5,400 0 B 0 384 LPCK Lippo Cikarang Tbk --U6---1 404 420 382 390 -14 361,900 142,008,600 223 43.971 398 J 400 390 T/B 172,500 385 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 500 0 B 0 386 LPIN Multi Prima Sejahtera Tbk --U4---2 147 147 138 138 -9 5,100 748,800 3 62.947 150 J 100 140 B 12,700 387 LPKR Lippo Karawaci Tbk. --M6K--1 141 137 132 132 -9 1,255,600 166,288,500 101 42.625 132 T/J 46,701,000 0 B 0 388 LPLI Star Pacific Tbk --U9---2 70 80 70 70 0 1,100 78,000 2 2.159 69 J 70,800 0 B 0 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,550 1,555 1,445 1,445 -105 3,182,500 4,615,648,500 1,022 32.743 1,445 T/J 1,116,300 0 B 0 390 LPPS Lippo Securities Tbk. --U8---2 66 66 62 63 -3 14,600 907,100 6 4.279 63 T/J 5,000 62 B 200 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 143 147 134 134 -9 71,300 10,431,300 7 14.889 135 J 15,100 0 B 0 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 560 555 525 540 -20 11,693,000 6,256,858,000 658 139.355 540 T/J 212,200 535 B 739,500 393 LTLS Lautan Luas Tbk. --U9---1 470 488 440 440 -30 47,600 20,948,800 16 155.538 440 T/J 52,500 0 B 0 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 386 360 360 360 -26 58,000 20,880,000 34 125.874 360 T/J 1,410,900 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 0 0 50 0 0 0 0 45.455 50 J 62,967,500 0 B 0 397 MAIN Malindo Feedmill Tbk. --M3K--1 442 448 412 412 -30 6,808,300 2,892,049,200 851 234.091 412 T/J 13,200 0 B 0 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,400 120,000 2 6.835 50 T/J 393,450,000 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 2,790 2,680 2,600 2,600 -190 42,200 109,728,000 18 123.810 2,600 T/J 284,400 0 B 0 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,490 1,395 1,395 -105 900 1,299,000 6 83.036 1,395 T/J 2,200 0 B 0 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 476 500 444 444 -32 42,868,000 19,168,216,200 3,324 712.509 444 T/J 1,661,500 0 B 0 403 MARI Mahaka Radio Integra Tbk. --M9---2 175 165 165 165 -10 100 16,500 1 220.000 165 T/J 499,600 0 B 0 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 368 368 348 364 -4 1,597,500 580,773,800 209 728.000 364 T/J 114,400 346 B 23,000 405 MASA Multistrada Arah Sarana Tbk. --U4---1 488 500 488 488 0 200 98,800 2 346.985 484 J 30,000 0 B 0 406 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,200 J 100 0 B 0 407 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,450 1,625 1,440 1,465 15 3,500 5,531,500 14 112.692 1,465 T/J 1,700 1,450 B 400 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 246 276 230 250 4 1,692,000 424,249,000 230 15.625 250 T/J 346,100 246 B 9,300 409 MBTO Martina Berto Tbk. --U5---1 79 79 74 74 -5 56,700 4,358,200 30 10.000 78 J 21,100 74 T/B 43,600 410 MCAS M Cash Integrasi Tbk. --U9---2 1,260 1,200 1,175 1,175 -85 7,800 9,167,500 12 84.838 1,175 T/J 800 0 B 0 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 72 69 67 68 -4 803,500 53,943,500 60 60.991 68 T/J 700 67 B 68,000 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 7,839,500 0 B 0 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 970 970 905 905 -65 145,004,400 131,231,860,500 1,106 235.989 905 T/J 25,219,600 0 B 0 414 MDKI Emdeki Utama Tbk. --U3---2 165 165 154 154 -11 7,300 1,128,500 9 36.039 162 J 500 161 B 200 415 MDLN Modernland Realty Tbk. --M6---1 109 102 102 102 -7 144,600 14,749,200 23 30.271 102 T/J 8,262,300 0 B 0 416 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 17,093,200 0 B 0 417 MEDC Medco Energi Internasional Tbk. --M2K--1 328 342 306 312 -16 14,295,300 4,507,650,800 1,925 549.518 314 J 99,100 312 T/B 1,042,100 418 MEGA Bank Mega Tbk. XDU8---1 5,600 5,600 5,450 5,600 0 600 3,342,500 5 4,081.990 5,700 J 4,900 5,450 B 200 419 MERK Merck Tbk. --U5---2 1,345 1,295 1,255 1,255 -90 17,500 21,967,500 31 3,308.988 1,255 T/J 100 0 B 0 420 META Nusantara Infrastructure Tbk. --U7---1 129 135 125 135 6 137,300 18,372,400 25 40.900 135 T/J 1,000 125 B 100 421 MFIN Mandala Multifinance Tbk. --U8---2 960 960 955 955 -5 11,200 10,702,000 2 979.487 955 T/J 590,100 0 B 0 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 346 346 322 322 -24 15,600 5,392,800 7 161.000 344 J 2,800 322 T/B 200 423 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--1 635 625 620 625 -10 1,672,300 1,038,761,000 190 277.778 625 T/J 79,700 620 B 39,000 425 MICE Multi Indocitra Tbk. --U9---2 300 300 300 300 0 200 60,000 1 61.224 300 T/J 105,700 280 B 400 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 1,226,800 1,472,160,000 7 436.364 1,250 J 5,300 1,200 T/B 3,873,200 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,000 2,020 1,860 1,860 -140 2,643,400 4,922,084,500 491 109.509 1,860 T/J 1,913,200 0 B 0 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 71,100 3,555,000 5 238.095 50 T/J 1,028,000 0 B 0 429 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 5,403,600 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 1 125.000 50 T/J 11,336,400 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 11,000 10,750 10,250 10,750 -250 41,300 439,822,500 16 68,471.338 11,475 J 1,200 10,750 T/B 2,300 434 MLIA Mulia Industrindo Tbk --U3---2 450 450 440 450 0 4,602,900 2,049,566,200 146 75.157 450 T/J 34,100 440 B 4,600 435 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 505,400 25,270,000 16 5.735 50 T/J 3,273,500 0 B 0 436 MLPT Multipolar Technology Tbk. --U9---1 358 358 334 358 0 2,400 850,800 6 74.583 358 T/J 6,100 0 B 0 437 MMLP Mega Manunggal Property Tbk. --M6---2 139 140 132 135 -4 830,700 112,214,100 40 23.077 135 T/J 721,500 132 B 97,800 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 880 850 820 820 -60 4,647,400 3,831,408,500 1,385 91.111 820 T/J 1,905,200 0 B 0 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,070 0 0 1,070 0 0 0 0 184.483 1,065 J 21,300 0 B 0 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 476 476 444 444 -32 1,026,300 456,765,200 425 29.600 444 T/J 61,600 0 B 0 441 MPOW Megapower Makmur Tbk. --U7---2 50 50 50 50 0 3,800 190,000 2 25.000 50 T/J 589,200 0 B 0 442 MPPA Matahari Putra Prima Tbk. --U9---1 75 83 73 74 -1 2,389,000 177,783,300 244 31.112 74 T/J 73,200 73 B 4,664,700 443 MPRO Maha Properti Indonesia Tbk. --U6---2 880 1,000 820 920 40 700 649,500 7 836.364 910 J 2,800 820 B 100 444 MRAT Mustika Ratu Tbk. --U5---1 128 144 120 120 -8 168,900 20,362,500 19 18.462 120 T/J 25,500 0 B 0 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 4,650 4,650 4,650 -350 100 465,000 1 421.775 4,900 J 100 4,650 T/B 100 446 MSIN MNC Studios International Tbk. --M9---2 358 360 334 334 -24 1,032,500 345,454,600 113 66.800 334 T/J 1,312,800 0 B 0 447 MSKY MNC Sky Vision Tbk. --U9---1 1,330 1,280 1,280 1,280 -50 1,400 1,792,000 4 84.211 1,280 T/J 18,600 1,275 B 600 448 MTDL Metrodata Electronics Tbk. --M9K--1 980 970 915 915 -65 209,000 194,211,000 197 1,647.224 915 T/J 8,500 0 B 0 449 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 130,603,200 0 B 0 450 MTLA Metropolitan Land Tbk. --U6---1 390 366 364 364 -26 334,200 121,650,000 13 153.037 384 J 500 0 B 0 451 MTPS Meta Epsi Tbk. --U7---2 214 202 200 202 -12 3,600 725,200 3 63.125 202 T/J 8,400 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---2 250 234 234 234 -16 100 23,400 1 59.962 234 T/J 20,600 0 B 0 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 54 50 50 0 41,200 2,144,400 6 50.000 50 T/J 220,900 0 B 0 455 MYOH Samindo Resources Tbk. --U2---1 985 985 935 935 -50 47,800 44,723,000 18 111.366 935 T/J 27,000 930 B 100 456 MYOR Mayora Indah Tbk. --M5KB-1 1,550 1,530 1,445 1,460 -90 4,047,700 5,903,691,000 719 7,303.652 1,460 T/J 196,500 1,455 B 36,500 457 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 52 62 50 56 4 3,300 169,800 8 8.417 55 J 12,700 50 B 1,600 460 NASA Ayana Land International Tbk. --U9---2 186 180 175 175 -11 1,100 195,000 3 169.903 175 T/J 12,700 0 B 0 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,055 1,055 1,030 1,040 -15 47,855,500 50,428,973,000 1,192 1,009.709 1,045 J 28,400 1,030 B 34,000 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 159 165 154 154 -5 5,100 786,500 2 91.667 153 J 100 0 B 0 463 NFCX NFC Indonesia Tbk. --U9---2 2,350 2,190 2,190 2,190 -160 100 219,000 1 118.378 2,200 J 100 2,190 T/B 100 464 NICK Charnic Capital Tbk. --U9---2 292 0 0 292 0 0 0 0 146.000 280 J 9,500 0 B 0 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 264 324 246 310 46 18,464,800 5,515,799,400 4,873 95.385 310 T/J 218,100 308 B 95,200 466 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---2 154 154 145 154 0 1,586,400 242,268,700 22 146.667 154 T/J 1,911,300 153 B 110,000 468 NISP Bank OCBC NISP Tbk. --U8---1 825 825 770 795 -30 14,500 11,458,500 13 963.356 795 T/J 800 790 B 700 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 915 915 0 1,000 915,000 1 244.000 915 T/J 3,600 0 B 0 470 NRCA Nusa Raya Cipta Tbk. --U6---1 242 248 226 242 0 1,760,700 398,721,200 70 28.471 242 T/J 104,200 230 B 200 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 57,048,500 0 B 0 472 NZIA Nusantara Almazia Tbk. --U6---1 430 406 400 400 -30 13,000 5,272,000 6 181.818 400 T/J 1,700 0 B 0 473 OASA Protech Mitra Perkasa Tbk. --U7---2 336 0 0 336 0 0 0 0 176.842 336 J 500 330 B 1,300 474 OCAP Onix Capital Tbk. --U9---2 150 0 0 150 0 0 0 0 75.000 150 J 7,700 0 B 0 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 93 99 87 87 -6 281,900 26,502,200 20 217.669 93 J 600 87 T/B 2,100 476 OMRE Indonesia Prima Property Tbk --U6---2 505 472 472 472 -33 100 47,200 1 22.603 625 J 100 472 T/B 5,600 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 85 83 80 80 -5 1,209,400 97,896,200 128 59.259 81 J 265,700 80 T/B 401,600 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,076,500 0 B 0 479 PALM Provident Agro Tbk. --U1---2 178 0 0 178 0 0 0 0 48.651 178 J 424,400 0 B 0 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 117 117 109 109 -8 5,481,600 601,837,600 1,005 109.000 109 T/J 2,726,800 0 B 0 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 75 73 73 -2 4,000 297,000 4 67.593 85 J 2,000 73 T/B 200 482 PANR Panorama Sentrawisata Tbk. --U9---1 107 106 100 100 -7 79,400 8,107,100 36 59.999 102 J 13,900 0 B 0 483 PANS Panin Sekuritas Tbk. --U8---1 720 720 670 670 -50 63,000 42,511,500 23 487.273 670 T/J 9,700 0 B 0 484 PBID Panca Budi Idaman Tbk. --U3---1 745 740 740 740 -5 1,000 740,000 1 87.059 885 J 1,200 745 B 100 485 PBRX Pan Brothers Tbk. --M4---1 260 250 242 242 -18 81,100 19,636,800 22 428.319 242 T/J 3,232,400 0 B 0 486 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 40,000 0 B 0 487 PCAR Prima Cakrawala Abadi Tbk. --U5---2 256 256 240 240 -16 400 97,600 4 160.000 240 T/J 2,900 0 B 0 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 560 0 0 560 0 0 0 0 280.000 560 J 500 545 B 100 489 PEGE Panca Global Kapital Tbk. --U9---2 168 165 163 163 -5 2,000 328,000 2 352.158 160 J 14,800 0 B 0 490 PEHA Phapros Tbk. --U5---2 745 775 700 730 -15 225,100 166,435,000 111 60.935 730 T/J 23,200 715 B 4,200 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 695 695 650 650 -45 13,816,900 8,982,286,000 1,983 216.667 650 T/J 19,934,700 0 B 0 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 88 94 85 91 3 3,500 300,900 5 113.750 91 T/J 100 85 B 3,200 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 318 J 2,100 0 B 0 494 PICO Pelangi Indah Canindo Tbk --U3---2 462 458 430 430 -32 8,100 3,492,000 21 66.154 430 T/J 3,700 0 B 0 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 490 490 480 480 -10 14,300 6,970,000 17 93.659 490 J 9,800 480 T/B 18,000 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,366,700 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 2,980 2,950 2,890 2,950 -30 1,700 4,933,000 8 1,224.117 2,950 T/J 35,200 2,780 B 200 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 105 104 98 98 -7 1,537,700 150,700,600 26 78.400 101 J 20,000 98 T/B 6,500 500 PNBN Bank Pan Indonesia Tbk --M8K--1 660 700 615 690 30 15,199,000 10,282,244,500 436 1,148.851 690 T/J 1,814,900 675 B 200 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 400 20,000 3 50.000 50 T/J 5,058,300 0 B 0 502 PNIN Paninvest Tbk. --U8---1 640 640 600 600 -40 704,500 424,364,500 50 638.026 620 J 165,000 600 T/B 40,200 503 PNLF Panin Financial Tbk. --M8K--1 162 157 151 151 -11 33,326,600 5,047,573,400 687 163.208 151 T/J 1,034,700 0 B 0 504 PNSE Pudjiadi & Sons Tbk. --U9---2 590 0 0 590 0 0 0 0 294.800 550 J 3,800 0 B 0 505 POLA Pool Advista Finance Tbk. --U8---2 53 53 50 50 -3 9,000 453,000 9 37.037 51 J 10,000 50 T/B 55,600 506 POLI Pollux Investasi Internasional Tbk. --U6---2 890 910 845 885 -5 900 775,000 5 54.128 885 T/J 1,600 835 B 100 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,475 9,500 8,825 9,300 -175 508,400 4,590,042,500 162 1,512.195 9,300 T/J 3,200 9,250 B 100 508 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 0 100 5,000 1 0.429 50 T/J 753,200 0 B 0 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 2 31.736 50 T/J 39,740,500 0 B 0 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 580 0 0 580 0 0 0 0 108.411 0 J 0 0 B 0 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 0 0 50 0 0 0 0 33.333 50 J 15,748,500 0 B 0 513 POWR Cikarang Listrindo Tbk. --M7---2 575 575 545 555 -20 729,700 404,890,000 36 37.000 565 J 15,200 555 T/B 1,000,700 514 PPRE PP Presisi Tbk. --U7---1 84 83 79 79 -5 9,501,700 754,088,000 1,320 18.372 79 T/J 460,700 0 B 0 515 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 1,592,900 79,645,000 105 108.108 50 T/J 76,543,400 0 B 0 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 152 163 145 159 7 700 109,300 7 89.512 159 T/J 3,800 145 B 100 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,350 2,380 2,350 2,380 30 3,800 8,969,000 15 36.615 2,380 T/J 100 2,370 B 100 518 PRIM Royal Prima Tbk. --U9---2 312 292 292 292 -20 100 29,200 1 58.400 292 T/J 2,400 0 B 0 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 220 200 212 2 56,559,400 12,045,661,800 3,807 687.798 212 T/J 759,900 210 B 173,400 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 148 171 160 162 14 151,800 24,389,800 5 16.200 160 J 123,400 140 B 200 521 PSGO Palma Serasih Tbk. --U1---2 100 0 0 100 0 0 0 0 95.238 99 J 52,400 97 B 3,000 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,509,200 0 B 0 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 135 135 126 126 -9 63,400 8,010,900 26 93.333 126 T/J 39,700 0 B 0 524 PTBA Bukit Asam Tbk. --M2BX-1 1,800 1,895 1,675 1,675 -125 74,786,200 131,744,517,000 22,609 1,456.522 1,675 T/J 645,400 0 B 0 525 PTIS Indo Straits Tbk. --U7---1 78 73 73 73 -5 100 7,300 1 7.684 102 J 400 77 B 11,000 526 PTPP PP (Persero) Tbk. --M6XX-1 555 530 520 520 -35 14,703,100 7,653,713,000 970 97.744 520 T/J 4,892,000 0 B 0 527 PTPW Pratama Widya Tbk. --U7---2 660 700 620 650 -10 29,000 18,794,000 6 100.000 800 J 1,000 650 T/B 30,000 528 PTRO Petrosea Tbk. --M2---1 905 1,050 890 895 -10 2,243,400 2,138,460,000 1,028 716.000 905 J 10,000 895 T/B 25,300 529 PTSN Sat Nusapersada Tbk --M4---1 164 160 155 157 -7 226,700 35,398,800 26 81.207 157 T/J 18,400 156 B 96,900 530 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,650 J 100 0 B 0 531 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 260 J 2,000 0 B 0 532 PURA Putra Rajawali Kencana Tbk. --U7---2 87 90 81 81 -6 28,379,700 2,330,341,200 3,407 77.143 81 T/J 1,647,500 0 B 0 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 76 84 71 72 -4 4,155,000 312,943,100 751 24.000 73 J 128,300 72 T/B 234,000 534 PWON Pakuwon Jati Tbk. --M6B3-1 304 296 284 286 -18 45,695,900 13,140,290,600 2,890 1,102.587 288 J 17,200 286 T/B 1,754,100 535 PYFA Pyridam Farma Tbk --U5---2 169 169 169 169 0 200 33,800 2 165.621 169 T/J 1,600 158 B 1,100 536 PZZA Sarimelati Kencana Tbk. --U9---1 535 535 498 535 0 1,183,400 598,751,600 720 48.636 535 T/J 4,700 498 B 40,200 537 RAJA Rukun Raharja Tbk. --M7---1 59 57 55 56 -3 2,300,900 127,895,500 233 192.361 57 J 441,800 56 T/B 623,000 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 505 490 470 470 -35 15,740,300 7,403,059,000 1,181 293.750 470 T/J 11,441,100 0 B 0 539 RANC Supra Boga Lestari Tbk. --U9---1 290 288 270 270 -20 6,100 1,681,200 5 54.000 286 J 800 270 T/B 800 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 11,000 550,000 3 15.994 50 T/J 3,357,700 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 57 70 54 54 -3 193,360,500 10,806,191,900 9,127 54.000 54 T/J 665,800 0 B 0 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 0 0 230 0 0 0 0 106.154 214 J 2,600 0 B 0 544 RICY Ricky Putra Globalindo Tbk --U4---1 127 126 125 126 -1 300 37,700 2 20.012 125 J 29,700 123 B 100 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 165 155 154 154 -11 16,700 2,577,700 10 63.102 172 J 2,000 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---2 468 468 464 466 -2 766,900 356,221,800 114 285.890 466 T/J 2,400 464 B 200 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 262 262 244 262 0 2,400 605,600 6 2,050.078 256 J 100 246 B 100 549 RODA Pikko Land Development Tbk. --U6---2 50 51 51 51 1 300 15,300 3 81.431 51 T/J 189,600 50 B 100 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,110 1,110 1,090 1,110 0 19,506,200 21,562,345,500 319 435.294 1,110 T/J 1,000,000 1,090 B 173,600 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 160 154 150 150 -10 3,000 452,800 4 60.000 159 J 100,000 0 B 0 552 SAFE Steady Safe Tbk --U7---2 192 192 191 192 0 209,300 40,112,300 54 19.330 192 T/J 100 180 B 102,100 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 0 0 140 0 0 0 0 175.000 140 J 211,900 138 B 1,000 554 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 1,165 J 5,000 0 B 0 555 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 1,600 80,000 1 42.735 50 T/J 1,074,600 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 8,975 8,800 8,350 8,400 -575 2,200 18,490,000 8 5,419.355 9,075 J 2,000 8,350 B 400 558 SCMA Surya Citra Media Tbk. --M9XX-1 750 725 700 700 -50 18,661,300 13,203,446,500 889 316.666 700 T/J 4,625,100 0 B 0 559 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 1,000 50,000 1 27.536 50 T/J 3,002,400 0 B 0 561 SDPC Millennium Pharmacon International Tbk. --U9---1 66 76 65 76 10 28,400 2,088,000 15 50.731 76 T/J 1,100 64 B 1,000 562 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 1,000 0 B 0 563 SFAN Surya Fajar Capital Tbk. --U9---2 760 775 755 775 15 15,300 11,656,000 21 412.234 775 T/J 3,000 755 B 600 564 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,250 2,100 2,250 0 81,300 180,818,000 56 96.154 2,270 J 1,800 2,240 B 1,300 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,270 4,060 3,980 3,980 -290 400 1,608,000 2 184.954 4,060 J 300 0 B 0 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 660 650 655 -5 566,700 369,193,500 93 467.857 655 T/J 21,300 645 B 4,600 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 970 970 905 950 -20 4,531,200 4,230,460,000 1,411 163.793 950 T/J 940,600 920 B 200 568 SILO Siloam International Hospitals Tbk. --M9K--1 4,860 4,530 4,520 4,520 -340 329,300 1,488,474,000 220 51.335 4,530 J 3,700 4,520 T/B 22,600 569 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---1 189 189 176 177 -12 1,560,500 280,285,900 206 16.091 180 J 10,000 177 T/B 336,600 571 SINI Singaraja Putra Tbk. --U3---2 1,430 1,395 1,395 1,395 -35 100 139,500 1 1,291.667 1,400 J 100 0 B 0 572 SIPD Sierad Produce Tbk. --U3---2 915 0 0 915 0 0 0 0 1.017 975 J 8,400 855 B 100 573 SKBM Sekar Bumi Tbk. --U5---2 350 0 0 350 0 0 0 0 304.348 350 J 1,700 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---2 428 438 400 402 -26 1,966,100 786,562,600 32 57.429 438 J 5,300 402 T/B 35,500 576 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 4,450 4,590 4,400 4,590 140 237,800 1,067,501,000 44 3,991.304 4,600 J 1,000 4,460 B 100 578 SMAR Smart Tbk. --U1---2 2,420 2,420 2,350 2,350 -70 8,000 18,812,000 9 776.449 2,400 J 600 2,260 B 800 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 174 174 162 162 -12 3,375,500 557,502,400 910 28.929 163 J 53,400 162 T/B 62,800 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 600 585 575 585 -15 600 348,000 3 706.522 585 T/J 400 575 B 700 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 93 87 87 87 -6 800 69,600 1 11.023 88 J 800 0 B 0 582 SMDR Samudera Indonesia Tbk. --U7---1 129 125 120 120 -9 255,500 30,774,800 45 481.580 123 J 200 120 T/B 1,000 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,050 6,900 6,575 6,575 -475 8,332,400 54,793,985,000 1,171 2,287.911 6,575 T/J 2,581,500 0 B 0 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 187 185 174 174 -13 300 53,400 3 90.155 184 J 4,500 174 T/B 10,500 585 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 92 92 86 92 0 82,000 7,480,000 14 215.235 95 J 23,600 92 T/B 3,800 587 SMRA Summarecon Agung Tbk. --M6K--1 460 430 428 428 -32 4,942,600 2,115,433,200 148 703.253 428 T/J 12,781,900 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 1,100 1,080 1,025 1,035 -65 3,376,700 3,466,942,500 349 2,764.497 1,035 T/J 38,400 1,025 B 15,500 590 SOCI Soechi Lines Tbk. --M7---1 71 72 67 67 -4 4,170,500 283,412,000 307 12.182 67 T/J 596,100 0 B 0 591 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---2 388 400 400 400 12 100 40,000 1 144.928 396 J 55,600 364 B 200 593 SOTS Satria Mega Kencana Tbk. --U9---2 234 0 0 234 0 0 0 0 141.818 218 J 900 0 B 0 594 SPMA Suparma Tbk. --U3---1 214 210 204 210 -4 2,600 545,400 5 94.137 226 J 5,000 210 T/B 9,600 595 SPTO Surya Pertiwi Tbk. --M9K--2 600 0 0 600 0 0 0 0 51.724 605 J 16,800 580 B 200 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 186 187 173 173 -13 963,900 166,756,100 423 98.308 173 T/J 2,468,300 0 B 0 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 200 186 196 -3 4,500 843,200 6 209.176 187 J 10,800 186 B 100 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 121 136 113 123 2 85,211,200 10,845,830,900 5,301 51.250 124 J 151,000 123 T/B 217,600 599 SRSN Indo Acidatama Tbk --U3---1 56 56 53 55 -1 987,200 54,124,300 48 10.017 56 J 87,700 54 B 143,500 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,000 3,010 2,790 2,840 -160 211,600 598,314,000 97 51.636 2,840 T/J 87,900 2,790 B 1,000 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 432 434 402 402 -30 751,200 305,103,000 45 164.923 402 T/J 5,417,800 0 B 0 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 840 840 805 815 -25 6,650,400 5,467,374,000 138 121.642 815 T/J 5,900 810 B 51,800 603 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 480 J 2,500 0 B 0 604 STAR Buana Artha Anugerah Tbk. --U4---1 138 145 130 137 -1 223,600 30,497,800 23 134.314 137 T/J 40,800 129 B 200,000 605 STTP Siantar Top Tbk. --U5---2 7,000 0 0 7,000 0 0 0 0 4,136.382 6,600 J 100 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 104,051,100 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 33,500 2,860 B 1,400 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 72 72 68 70 -2 76,100 5,260,600 30 43.750 71 J 45,600 70 T/B 191,600 611 TALF Tunas Alfin Tbk. --U3---2 236 0 0 236 0 0 0 0 59.747 236 J 3,300 0 B 0 612 TAMA Lancartama Sejati Tbk. --U6---2 189 189 177 177 -12 39,200 7,184,900 40 101.143 177 T/J 500 0 B 0 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 111 148 104 148 37 30,508,800 3,267,645,900 273 1,352.216 148 T/J 359,200 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 62,017,300 0 B 0 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 835 785 780 780 -55 178,824,900 139,483,422,500 585 192.593 780 T/J 10,523,100 0 B 0 617 TBLA Tunas Baru Lampung Tbk. --M5---1 450 450 420 438 -12 865,900 381,913,400 130 99.738 440 J 117,900 438 T/B 14,500 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 760 760 760 -55 100 76,000 1 107.801 760 T/J 19,900 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 1,800 8,850 B 100 620 TCPI Transcoal Pacific Tbk. --U7---2 5,200 5,300 4,840 4,840 -360 7,681,600 39,492,906,000 7,269 3,507.246 4,840 T/J 4,600 0 B 0 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 185 175 173 173 -12 300 52,300 3 75.877 173 T/J 10,003,700 0 B 0 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,665 1,665 1,655 1,660 -5 184,100 305,916,500 104 151.598 1,665 J 5,200 1,660 T/B 18,900 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 78 82 73 73 -5 33,861,800 2,542,359,300 3,510 23.548 73 T/J 874,300 0 B 0 624 TFAS Telefast Indonesia Tbk. --U9---2 137 137 137 137 0 200 27,400 2 76.111 137 T/J 44,900 0 B 0 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 282 284 284 284 2 500 142,000 1 64.358 0 J 0 284 T/B 10,500 626 TGKA Tigaraksa Satria Tbk. --U9---2 4,680 0 0 4,680 0 0 0 0 3,845.838 5,000 J 300 4,360 B 100 627 TGRA Terregra Asia Energy Tbk. --U7---1 61 61 57 58 -3 265,200 15,303,400 46 29.000 58 T/J 31,200 57 B 247,500 628 TIFA Tifa Finance Tbk. --U8---2 188 188 188 188 0 100 18,800 1 94.000 200 J 100 188 T/B 10,000 629 TINS Timah Tbk. --M2K--1 380 380 354 354 -26 9,684,600 3,452,553,600 1,125 180.892 354 T/J 1,038,500 0 B 0 630 TIRA Tira Austenite Tbk --U9---2 260 268 268 268 8 100 26,800 1 120.280 268 T/J 12,400 0 B 0 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 54 55 0 4,163,500 228,972,500 22 25.143 56 J 100,100 55 T/B 7,000 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,330 4,200 4,030 4,030 -300 1,032,700 4,163,856,000 343 249.168 4,030 T/J 1,001,800 0 B 0 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,880 2,880 2,680 2,680 -200 86,157,200 232,080,875,000 10,897 1,408.414 2,680 T/J 52,129,200 0 B 0 634 TMAS Temas Tbk. --M7---1 60 80 56 73 13 5,880,200 432,182,700 528 167.901 73 T/J 22,100 72 B 46,100 635 TMPO Tempo Intimedia Tbk. --U9---2 160 170 149 149 -11 700 111,900 3 51.761 149 T/J 9,500 0 B 0 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 246 0 0 246 0 0 0 0 164.000 236 J 3,000 0 B 0 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 340 340 340 340 0 10,800 3,672,000 4 71.748 340 T/J 100 0 B 0 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 23,700 1,185,000 10 80.475 50 T/J 9,709,500 0 B 0 639 TOTL Total Bangun Persada Tbk. --M6---1 280 278 262 262 -18 74,800 20,117,400 64 94.168 266 J 300 262 T/B 14,100 640 TOTO Surya Toto Indonesia Tbk. --U3---2 196 195 184 194 -2 31,800 5,865,100 15 629.318 194 T/J 49,800 183 B 157,300 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 660 590 590 -40 86,676,200 53,786,726,500 3,112 2,810.461 590 T/J 62,700 0 B 0 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,350 6,250 5,925 5,925 -425 21,600 128,017,500 40 1,370.211 5,925 T/J 60,600 0 B 0 643 TPMA Trans Power Marine Tbk. --U7---2 300 0 0 300 0 0 0 0 130.435 294 J 15,000 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---1 129 129 129 129 0 300 38,700 1 129.994 120 J 2,500 0 B 0 647 TRIN Perintis Triniti Properti Tbk. --U6---2 135 135 126 134 -1 919,500 118,503,200 77 67.000 135 J 30,000 134 T/B 113,300 648 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---2 296 298 292 298 2 18,800 5,535,000 3 99.333 298 T/J 200 0 B 0 650 TRST Trias Sentosa Tbk. --U3---1 350 350 340 350 0 230,000 79,940,000 10 208.781 350 T/J 130,000 336 B 19,700 651 TRUK Guna Timur Raya Tbk. --U7---2 74 71 71 71 -3 367,500 26,092,500 48 30.870 72 J 234,700 71 T/B 80,500 652 TRUS Trust Finance Indonesia Tbk --U8---2 380 0 0 380 0 0 0 0 447.059 354 J 2,200 0 B 0 653 TSPC Tempo Scan Pacific Tbk. --U5---1 1,000 1,020 980 980 -20 2,519,300 2,502,275,000 49 174.825 995 J 5,000 980 T/B 1,100 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,260 3,260 3,260 3,260 0 3,000 9,780,000 3 84.675 3,260 T/J 28,300 3,050 B 100 655 TURI Tunas Ridean Tbk. --U9---1 1,050 0 0 1,050 0 0 0 0 2,333.333 1,050 J 100 980 B 5,000 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,035 1,035 965 965 -70 238,700 231,390,500 260 64.333 965 T/J 104,800 0 B 0 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,225 1,210 1,165 1,200 -25 9,233,900 11,081,435,000 230 2,326.664 1,205 J 33,700 1,200 T/B 547,700 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 2,700 2,700 2,700 -100 200 540,000 1 99.997 2,800 J 300 2,700 T/B 100 659 UNIT Nusantara Inti Corpora Tbk --U4---2 170 160 159 159 -11 12,900 2,058,200 15 3.947 159 T/J 20,000 0 B 0 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 55 50 50 0 1,092,700 54,636,900 21 2.375 50 T/J 2,080,000 0 B 0 661 UNTR United Tractors Tbk. --M9BX-1 14,850 14,500 13,825 13,825 -1,025 4,723,500 66,321,572,500 5,636 16,458.333 13,825 T/J 618,600 0 B 0 662 UNVR Unilever Indonesia Tbk. --M5BX-1 6,225 6,225 5,800 5,800 -425 16,961,000 98,635,015,000 7,615 148,489.503 5,800 T/J 2,045,800 0 B 0 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,870 1,870 1,860 1,865 -5 157,400 294,297,000 20 155.417 1,865 T/J 49,900 1,860 B 500 664 VICO Victoria Investama Tbk. --U8---1 109 108 104 107 -2 54,600 5,783,100 6 85.600 107 T/J 67,500 0 B 0 665 VINS Victoria Insurance Tbk. --U8---2 94 97 88 94 0 21,400 1,904,400 21 89.524 93 J 15,500 89 B 100 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 16.667 50 T/J 55,659,700 0 B 0 667 VOKS Voksel Electric Tbk. --U4---1 250 250 234 250 0 4,500 1,078,400 9 110.588 250 T/J 7,400 240 B 2,500 668 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 119 J 9,400 0 B 0 669 WAPO Wahana Pronatural Tbk. --U9---2 78 0 0 78 0 0 0 0 44.571 78 J 150,100 0 B 0 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 142 145 133 133 -9 27,299,300 3,675,338,200 1,465 45.862 133 T/J 4,754,500 0 B 0 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 84 83 82 82 -2 788,700 64,676,400 217 35.796 82 T/J 19,900 81 B 6,500 672 WICO Wicaksana Overseas International Tbk. --U9---2 480 496 490 496 16 200 98,600 2 25.639 488 J 600 0 B 0 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 77 77 72 72 -5 2,550,400 184,738,100 127 11.077 72 T/J 91,700 0 B 0 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 830 825 775 775 -55 51,052,600 39,840,941,000 2,648 199.202 775 T/J 6,553,600 0 B 0 675 WINS Wintermar Offshore Marine Tbk. --U7---1 71 75 71 71 0 60,400 4,302,800 14 19.201 75 J 3,188,300 71 T/B 4,600 676 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 238 222 222 222 -16 38,800 8,613,600 32 33.656 222 T/J 1,280,400 0 B 0 677 WOOD Integra Indocabinet Tbk. --M5K--1 322 300 300 300 -22 36,700 11,010,000 24 115.385 300 T/J 14,374,900 0 B 0 678 WOWS Ginting Jaya Energi Tbk. --U2---2 52 54 50 50 -2 10,700,000 535,974,400 2,742 11.111 50 T/J 1,771,400 0 B 0 679 WSBP Waskita Beton Precast Tbk. --M3K--1 118 121 110 110 -8 36,620,800 4,136,020,600 2,152 22.449 110 T/J 266,300 0 B 0 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 452 436 422 422 -30 19,993,800 8,440,750,800 1,603 113.900 422 T/J 2,323,400 0 B 0 681 WTON Wijaya Karya Beton Tbk. --M3K--1 197 197 184 196 -1 10,620,100 2,026,260,800 853 33.220 196 T/J 127,000 190 B 20,000 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 13.298 50 T/J 913,200 0 B 0 683 YPAS Yanaprima Hastapersada Tbk --U3---2 252 0 0 252 0 0 0 0 46.239 314 J 200 252 B 5,500 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 185 191 186 186 1 45,811,200 8,677,503,300 45 88.242 189 J 100 185 B 2,000 685 ZBRA Zebra Nusantara Tbk --U9---2 50 51 50 50 0 600 30,100 3 28.960 50 T/J 24,000 0 B 0 686 ZINC Kapuas Prima Coal Tbk. --U2---2 210 196 196 196 -14 19,515,100 3,824,959,600 68 698.727 196 T/J 4,407,700 0 B 0 687 ZONE Mega Perintis Tbk. --U4---2 418 420 418 420 2 179,100 74,865,600 30 140.940 418 J 500 414 B 700 Total 3,251,433,100 3,904,115,657,200 366,887 4,613,705,100 74,274,400 Jakarta, 23 March 2020 Trading Division