List of Securities Quotation: Date: Tuesday, 24 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 4,400 4,610 4,140 4,290 -110 2,796,400 12,218,112,000 1,771 348.509 4,310 J 200 4,290 T/B 29,600 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 258,800 12,940,000 27 87.719 50 T/J 8,228,300 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 6,650 J 2,800 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,490 1,500 1,450 1,450 -40 300 440,000 3 38.667 1,450 T/J 3,700 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,040 1,110 970 1,100 60 29,094,800 30,480,527,500 5,635 1,341.463 1,100 T/J 434,600 1,085 B 700 6 ACST Acset Indonusa Tbk. --U6---1 139 131 130 130 -9 5,988,400 778,492,100 204 5.459 130 T/J 4,548,700 0 B 0 7 ADES Akasha Wira International Tbk. --U5---2 700 705 655 695 -5 34,900 22,974,500 25 36.104 695 T/J 100 655 B 1,700 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 388 406 362 386 -2 24,887,700 9,724,011,400 3,462 303.142 388 J 21,000 386 T/B 75,400 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,625 7,025 6,700 6,900 275 91,400 626,650,000 97 296.774 6,900 T/J 17,500 6,850 B 300 10 ADMG Polychem Indonesia Tbk --U3---1 72 79 72 73 1 582,200 42,785,700 93 6.516 79 J 1,000 73 T/B 56,000 11 ADRO Adaro Energy Tbk. --M2BX-1 775 900 780 850 75 82,445,200 69,562,394,000 11,703 77.273 850 T/J 1,453,800 845 B 146,500 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 436 436 420 436 0 420,200 176,495,200 22 396.364 436 T/J 6,400 420 B 20,000 13 AGII Aneka Gas Industri Tbk. --M3---1 410 410 382 382 -28 306,900 118,021,600 81 34.727 382 T/J 45,200 0 B 0 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 83 89 78 84 1 3,957,500 336,398,400 570 137.237 85 J 33,400 84 T/B 85,900 15 AGRS Bank IBK Indonesia Tbk. --U8---2 155 155 155 155 0 100 15,500 1 140.909 150 J 23,900 0 B 0 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 65 50 50 0 129,100 6,684,500 33 188.516 51 J 4,900 50 T/B 100 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,113,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 310 290 290 290 -20 30,200 8,758,000 4 38.254 310 J 1,200 290 T/B 2,100 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,495 1,725 1,405 1,725 230 9,873,500 16,093,137,500 3,054 1,374.820 1,725 T/J 481,100 1,695 B 500 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 278 276 276 276 -2 100 27,600 1 138.000 276 T/J 6,400 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 438 460 440 440 2 800 355,800 4 322.479 440 T/J 48,600 408 B 1,000 24 ALKA Alakasa Industrindo Tbk --U3---2 360 0 0 360 0 0 0 0 60.606 370 J 1,400 336 B 100 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 260 206 220 0 3,000 649,800 6 33.846 218 J 25,100 0 B 0 26 ALTO Tri Banyan Tirta Tbk. --U5---1 402 398 374 398 -4 2,500 940,400 6 198.845 392 J 2,000 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 298 298 298 8 100 29,800 1 283.810 294 J 1,800 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 192 194 190 191 -1 401,300 76,401,300 92 173.636 191 T/J 177,500 190 B 47,400 29 AMAR Bank Amar Indonesia Tbk. --U8---2 189 250 176 176 -13 118,300 21,881,800 53 101.149 188 J 2,300 176 T/B 42,700 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,700 2,570 2,520 2,520 -180 2,300 5,801,000 5 102.857 2,520 T/J 3,100 0 B 0 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 336 334 314 314 -22 400 127,600 4 245.312 334 J 900 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,200 0 0 2,200 0 0 0 0 115.789 2,190 J 12,000 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 660 660 615 625 -35 525,600 323,380,500 35 1,594.835 720 J 400 615 B 17,600 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 8,700 435,000 6 125.000 50 T/J 17,865,800 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 0 B 0 36 ANTM Aneka Tambang Tbk. --M2XX-1 348 374 340 364 16 155,141,100 55,776,376,600 11,636 239.995 364 T/J 1,428,300 362 B 968,000 37 APEX Apexindo Pratama Duta Tbk. --U2---2 190 200 182 182 -8 7,100 1,415,800 8 11.652 198 J 10,700 190 B 100 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 690 700 0 10,200 7,138,000 5 744.554 700 T/J 300 690 B 4,800 39 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 67,800 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 140 0 0 140 0 0 0 0 116.667 140 J 4,400 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 79 86 79 83 4 16,078,200 1,327,512,200 476 22.740 84 J 805,600 83 T/B 1,825,800 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---2 615 620 590 600 -15 2,300 1,381,000 4 40.000 600 T/J 2,900 0 B 0 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,465 1,650 1,420 1,600 135 71,200 106,969,500 65 677.966 1,600 T/J 400 1,550 B 100 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---1 348 348 344 348 0 785,000 272,924,000 61 2,365.255 348 T/J 913,800 346 B 106,300 48 ARTA Arthavest Tbk --U9---2 400 0 0 400 0 0 0 0 232.032 400 J 45,800 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. CRU8---2 2,870 3,580 3,550 3,580 710 18,700 66,886,000 23 2,712.121 3,580 T/J 9,900 3,380 B 200 51 ASBI Asuransi Bintang Tbk. --U8---2 290 310 310 310 20 100 31,000 1 235.330 280 J 2,900 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 0 B 0 53 ASGR Astra Graphia Tbk. --U9---1 640 670 605 640 0 63,000 39,017,000 56 132.692 640 T/J 1,600 630 B 1,000 54 ASII Astra International Tbk. --M4BX-1 3,520 3,610 3,280 3,280 -240 89,502,100 303,327,375,000 16,129 2,345.588 3,280 T/J 12,812,400 0 B 0 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 94 99 88 89 -5 610,800 54,354,200 81 59.333 94 J 500 89 T/B 11,000 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 995 995 945 995 0 10,600 10,084,000 4 1,842.593 995 T/J 6,400 945 B 3,600 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 370 380 368 376 6 22,003,000 8,185,802,800 734 358.095 376 T/J 88,700 374 B 444,900 58 ASRI Alam Sutera Realty Tbk. --M6---1 94 97 88 92 -2 11,718,900 1,081,825,500 1,328 87.619 93 J 91,400 92 T/B 7,900 59 ASRM Asuransi Ramayana Tbk. --U8---2 1,860 1,800 1,800 1,800 -60 800 1,440,000 3 702.321 1,800 T/J 9,600 1,730 B 200 60 ASSA Adi Sarana Armada Tbk. --M7K--1 322 340 300 300 -22 3,486,300 1,082,248,200 77 76.923 300 T/J 2,001,800 0 B 0 61 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 400 0 B 0 62 AUTO Astra Otoparts Tbk. --M4---1 660 695 620 680 20 337,500 228,680,500 142 614.995 685 J 26,300 680 T/B 42,700 63 AYLS Agro Yasa Lestari Tbk. --U9---2 50 52 50 50 0 1,435,000 72,248,200 107 50.000 51 J 218,700 50 T/B 3,983,300 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,600 130,000 5 57.388 50 T/J 43,225,700 0 B 0 65 BACA Bank Capital Indonesia Tbk. --U8---2 448 450 418 450 2 10,800 4,854,600 5 331.773 560 J 8,000 418 B 32,000 66 BAJA Saranacentral Bajatama Tbk. --U3---2 50 51 50 50 0 319,500 15,995,100 27 20.000 50 T/J 9,600 0 B 0 67 BALI Bali Towerindo Sentra Tbk. --U7---2 675 675 630 675 0 2,300 1,453,500 6 843.750 630 J 2,600 0 B 0 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 399,900 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 70,700 3,535,000 6 33.333 50 T/J 69,757,200 0 B 0 70 BATA Sepatu Bata Tbk. --U4---1 605 620 620 620 15 100 62,000 1 8,041.505 605 J 600 590 B 2,000 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 22,150 24,975 22,250 22,500 350 50,794,200 1,198,181,152,500 45,930 12,857.143 22,675 J 800 22,500 T/B 904,100 73 BBHI Bank Harda Internasional Tbk. --U8---2 79 79 74 74 -5 31,100 2,302,400 5 59.200 90 J 200 74 T/B 36,600 74 BBKP Bank Bukopin Tbk. --M8---1 85 89 80 84 -1 7,476,800 633,674,600 591 24.919 85 J 210,000 84 T/B 190,300 75 BBLD Buana Finance Tbk. --U8---2 440 434 434 434 -6 100 43,400 1 172.479 434 T/J 2,500 0 B 0 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 1,500 1,500 1,500 -110 1,100 1,650,000 2 108.696 1,500 T/J 4,500 0 B 0 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,390 3,430 3,160 3,160 -230 132,089,300 428,306,527,000 17,181 15.198 3,160 T/J 15,375,100 0 B 0 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,620 2,750 2,440 2,440 -180 495,129,300 1,258,125,376,000 60,328 2,788.571 2,440 T/J 31,772,100 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 972,800 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 935 820 820 -60 23,867,900 20,035,764,500 4,181 106.956 820 T/J 1,576,800 0 B 0 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 234 234 234 234 0 9,900 2,316,600 4 238.241 260 J 100 218 B 10,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 159 160 149 155 -4 126,500 19,374,100 52 439.567 155 T/J 1,167,600 153 B 300 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 600 30,000 3 45.455 50 T/J 6,306,100 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,710 1,785 1,645 1,675 -35 5,397,400 9,178,355,500 2,059 0.946 1,675 T/J 79,800 1,670 B 41,300 86 BEEF Estika Tata Tiara Tbk. --M1---2 199 208 186 190 -9 1,152,400 221,451,800 222 55.882 191 J 3,000 190 T/B 157,900 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 200 10,000 1 217.306 50 T/J 373,228,700 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 765 0 0 765 0 0 0 0 510.000 750 J 16,200 0 B 0 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 193 197 191 193 0 1,164,800 226,433,200 122 183.810 193 T/J 27,300 192 B 10,000 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 93 106 93 102 9 11,311,500 1,138,343,400 542 60.000 102 T/J 147,500 101 B 264,100 91 BFIN BFI Finance Indonesia Tbk. --M8---2 290 300 290 290 0 148,700 43,498,800 79 1,486.113 292 J 9,200 284 B 11,200 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 10,100 505,000 2 48.544 50 T/J 979,400 0 B 0 93 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 250,200 12,510,000 89 146.220 50 T/J 24,655,300 0 B 0 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 181 0 0 181 0 0 0 0 18.100 180 J 1,800 0 B 0 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 200 10,000 2 12.286 50 T/J 425,100 0 B 0 96 BINA Bank Ina Perdana Tbk. --U8---1 845 885 840 875 30 116,400 101,536,000 21 494.361 875 T/J 6,900 845 B 5,000 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,000 50,000 2 35.714 50 T/J 55,213,500 0 B 0 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 67 50 50 0 16,700 852,600 8 20.851 50 T/J 85,100 0 B 0 99 BIRD Blue Bird Tbk. --M7---1 1,300 1,295 1,210 1,210 -90 170,600 212,121,000 102 18.615 1,210 T/J 5,553,100 0 B 0 100 BISI BISI International Tbk. --U1---1 600 605 565 600 0 26,800 15,960,000 41 300.000 600 T/J 4,900 590 B 6,000 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 670 705 630 670 0 4,076,900 2,745,747,000 1,430 111.667 675 J 14,400 670 T/B 3,200 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 404 418 394 400 -4 5,935,100 2,393,889,800 1,106 93.023 402 J 21,200 400 T/B 738,500 103 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 100,400 0 B 0 104 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 5,044,000 252,200,000 25 3.455 50 T/J 140,285,200 0 B 0 105 BKSW Bank QNB Indonesia Tbk. --U8---2 145 0 0 145 0 0 0 0 332.721 139 J 7,500 0 B 0 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 158,956,900 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 200 0 B 0 108 BLUE Berkah Prima Perkasa Tbk. --U9---2 460 470 462 464 4 96,800 45,199,600 141 356.923 466 J 3,000 464 T/B 400 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 272 J 100 230 B 3,100 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,150 4,230 3,860 3,860 -290 118,648,100 472,558,943,000 17,038 1,163.117 3,860 T/J 26,668,600 0 B 0 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 54 51 54 2 10,400 535,900 8 10.800 55 J 30,100 54 T/B 200 112 BMTR Global Mediacom Tbk. --M9K--1 171 177 160 161 -10 16,799,800 2,725,935,500 2,389 131.043 161 T/J 13,358,300 160 B 432,000 113 BNBA Bank Bumi Arta Tbk. --U8---1 270 276 262 276 6 3,000 805,600 6 172.500 280 J 40,000 260 B 1,000 114 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 73,629,300 0 B 0 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 550 575 515 560 10 2,357,000 1,267,999,000 447 4.135 560 T/J 464,100 550 B 3,000 116 BNII Bank Maybank Indonesia Tbk. --U8---1 119 133 117 128 9 917,300 117,311,900 69 1.525 128 T/J 26,600 126 B 154,400 117 BNLI Bank Permata Tbk. --M8K--1 995 1,120 950 1,100 105 23,201,900 24,904,773,000 1,348 11.977 1,100 T/J 5,418,100 1,095 B 100 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,550 1,560 0 23,300 36,243,000 56 1,514.563 1,560 T/J 22,200 1,550 B 30,300 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 158 182 147 182 24 170,100 29,061,100 60 104.000 182 T/J 14,000 176 B 200 120 BOLT Garuda Metalindo Tbk. --U4---2 760 760 760 760 0 100 76,000 1 138.182 770 J 200 0 B 0 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 51 60 51 57 6 1,773,900 100,319,900 682 14.250 58 J 75,400 57 T/B 5,000,100 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,180 1,180 1,180 0 52,900 62,422,000 2 1,258.398 1,275 J 206,900 1,180 T/B 259,600 123 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 84 88 80 87 3 900 77,400 7 87.000 85 J 4,900 80 B 1,900 125 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---1 145 159 135 135 -10 18,660,000 2,645,591,700 1,957 26.471 136 J 10,000 135 T/B 192,200 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 133,700 6,685,000 9 7.874 50 T/J 65,254,500 0 B 0 128 BRNA Berlina Tbk. --U3---2 975 1,000 1,000 1,000 25 100 100,000 1 750.300 1,005 J 100 910 B 100 129 BRPT Barito Pacific Tbk. --M3XX-1 490 510 456 456 -34 67,247,800 31,394,368,800 6,468 178.313 456 T/J 20,331,200 0 B 0 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 630 670 590 595 -35 34,279,600 20,623,679,500 4,384 116.551 595 T/J 489,300 590 B 174,300 131 BSIM Bank Sinarmas Tbk. --U8---1 480 520 480 488 8 700 343,400 6 332.835 488 T/J 1,400 452 B 200 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,865 0 0 1,865 0 0 0 0 95.641 1,820 J 2,000 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 50 50 50 0 100 5,000 1 383.083 50 T/J 7,111,500 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---2 112 105 105 105 -7 167,700 17,608,500 23 350.666 106 J 3,700 105 T/B 200 137 BTPN Bank BTPN Tbk. --U8---1 1,605 1,990 1,605 1,795 190 26,800 48,920,500 27 347.490 1,795 T/J 6,900 1,780 B 200 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,260 2,260 2,110 2,110 -150 1,683,000 3,551,220,000 682 216.410 2,110 T/J 19,412,600 0 B 0 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 76 84 77 80 4 55,700 4,474,800 13 43.358 82 J 10,000 79 B 1,000 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,190 1,350 1,130 1,320 130 6,500 8,019,000 24 223.729 1,320 T/J 2,300 1,220 B 100 141 BULL Buana Lintas Lautan Tbk. --M7---1 120 132 120 125 5 43,139,200 5,275,834,700 264 12.224 126 J 10,700 125 T/B 94,200 142 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 534,200 26,710,000 60 2.902 50 T/J 476,363,000 0 B 0 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 65 65 61 61 -4 13,300 812,200 11 46.923 61 T/J 162,300 0 B 0 144 BVIC Bank Victoria International Tbk. --U8---1 59 60 58 59 0 857,000 50,538,200 52 55.790 60 J 30,000 59 T/B 42,800 145 BWPT Eagle High Plantations Tbk. --U1---1 57 62 57 58 1 19,754,700 1,163,425,900 786 12.685 59 J 424,000 58 T/B 1,230,800 146 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 14,500 J 29,900 0 B 0 147 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 6,900 345,000 3 29.762 50 T/J 555,000 0 B 0 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 131 140 125 125 -6 375,700 48,716,000 125 37.879 126 J 200,000 125 T/B 17,500 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 218 190 197 11 700 141,200 4 98.500 194 J 100 0 B 0 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 173 228 174 226 53 46,439,600 9,649,046,700 6,454 219.417 226 T/J 65,700 224 B 344,900 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 59 61 55 59 0 1,530,500 86,133,200 84 33.714 59 T/J 352,300 0 B 0 152 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 364 386 -2 316,100 121,844,400 20 705.190 386 T/J 300,000 364 B 31,000 153 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---2 166 180 156 172 6 698,000 118,770,200 54 68.800 170 J 5,000 169 B 500 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,000 1,085 1,000 1,085 85 16,400 17,559,500 15 224.174 1,085 T/J 400 1,050 B 2,600 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 50 50 50 -1 180,000 9,000,000 25 320.000 50 T/J 792,000 0 B 0 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 162 163 160 162 0 137,400 22,080,400 12 12.677 186 J 200 162 T/B 154,300 158 CINT Chitose Internasional Tbk. --U5---2 258 272 254 254 -4 125,300 32,665,400 16 76.970 268 J 100 252 B 7,100 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,690 1,690 1,690 1,690 0 1,100 1,859,000 3 6,132.521 1,690 T/J 400 1,575 B 12,000 160 CITY Natura City Developments Tbk. --U6---1 53 53 52 53 0 125,100 6,506,500 12 44.167 53 T/J 71,400 51 B 158,800 161 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 2,500 2,530 2,370 2,510 10 494,200 1,237,108,000 103 1,394.444 2,490 J 5,000 2,370 B 500 163 CLEO Sariguna Primatirta Tbk. --M5K--1 322 360 318 324 2 7,504,900 2,471,255,000 742 1,408.696 328 J 18,000 324 T/B 80,300 164 CLPI Colorpak Indonesia Tbk. --U9---2 468 468 460 468 0 9,600 4,491,000 12 234.000 468 T/J 5,700 462 B 600 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,480 1,670 1,380 1,380 -100 19,000 26,298,500 14 132.050 1,550 J 1,000 1,380 T/B 6,100 166 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 167 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 82,725,600 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---2 250 264 264 264 14 100 26,400 1 480.000 246 J 900 0 B 0 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 820 805 800 800 -20 3,600 2,880,500 5 404.040 840 J 25,200 800 T/B 19,900 171 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 3,000 150,000 3 38.462 50 T/J 45,081,200 0 B 0 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 3,920 4,100 3,800 3,830 -90 14,329,000 56,047,724,000 7,559 17,443.184 3,910 J 10,100 3,830 T/B 236,200 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 9,395,500 0 B 0 174 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 121,258,400 0 B 0 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 390 388 380 380 -10 174,500 66,314,000 3 191.759 428 J 200 380 T/B 1,126,300 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 100 5,000 1 16.667 50 T/J 1,580,900 0 B 0 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 446 454 418 446 0 5,345,000 2,329,399,400 1,005 356.800 446 T/J 270,600 442 B 300 178 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-1 520 525 484 484 -36 18,488,700 9,005,597,100 2,179 108.365 484 T/J 1,159,800 0 B 0 180 CTTH Citatah Tbk. --U2---2 50 53 50 52 2 109,300 5,553,300 22 2.189 52 T/J 67,100 50 B 62,900 181 DADA Diamond Citra Propertindo Tbk. --U6---2 270 290 268 272 2 1,338,500 374,187,600 322 266.667 276 J 5,400 270 B 43,000 182 DART Duta Anggada Realty Tbk. --U6---1 270 0 0 270 0 0 0 0 49.913 260 J 5,000 0 B 0 183 DAYA Duta Intidaya Tbk. --U9---2 294 0 0 294 0 0 0 0 164.154 292 J 200 0 B 0 184 DEAL Dewata Freightinternational Tbk. --U7---2 124 116 116 116 -8 310,400 36,006,400 52 77.333 116 T/J 6,763,200 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 800 1,715 B 1,200 186 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,000 100,000 1 16.496 50 T/J 143,137,400 0 B 0 187 DFAM Dafam Property Indonesia Tbk. --U9---2 352 332 332 332 -20 100 33,200 1 288.696 328 J 100 0 B 0 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 8,361,100 0 B 0 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 1,690 1,690 -5 2,400 4,073,500 3 845.000 1,695 J 1,200 1,690 T/B 900 190 DILD Intiland Development Tbk. --U6---1 199 200 188 200 1 4,035,400 799,481,900 92 34.852 200 T/J 2,394,000 189 B 10,000 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,210 1,175 1,130 1,175 -35 200 230,500 2 39.831 1,130 J 307,700 0 B 0 192 DKFT Central Omega Resources Tbk. --M2---2 69 76 65 70 1 2,857,900 201,639,600 355 179.810 72 J 30,000 70 T/B 261,400 193 DLTA Delta Djakarta Tbk. --U5---1 4,470 0 0 4,470 0 0 0 0 26,720.067 4,780 J 100 4,510 B 100 194 DMAS Puradelta Lestari Tbk. --M6K--1 127 152 127 136 9 80,234,300 10,952,076,500 5,093 64.762 137 J 18,700 136 T/B 47,700 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 56 56 53 53 -3 42,453,000 2,250,320,800 111 23.043 53 T/J 41,608,300 0 B 0 196 DMND Diamond Food Indonesia Tbk. --U5---1 950 960 950 955 5 41,500 39,440,500 24 104.372 955 T/J 4,900 950 B 154,200 197 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 264 J 100 0 B 0 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,440 3,440 3,250 3,440 0 80,900 277,923,000 22 3,021.812 3,480 J 51,000 3,320 B 100 199 DOID Delta Dunia Makmur Tbk. --M2---1 90 102 85 95 5 9,967,300 959,467,000 685 128.615 96 J 348,400 95 T/B 1,420,500 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 208 194 194 194 -14 25,000 4,850,000 3 63.032 220 J 200 194 T/B 400 201 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 80 78 78 -1 292,600 22,965,000 14 44.391 78 T/J 1,390,600 77 B 1,500 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 340 340 338 340 0 418,900 141,633,800 30 91.892 340 T/J 127,900 330 B 500 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,350 J 400 0 B 0 205 DUCK Jaya Bersama Indo Tbk. --U9---1 505 505 470 470 -35 148,200 70,115,200 49 93.069 470 T/J 91,500 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 2,050 2,070 1,960 2,070 20 9,800 19,229,500 13 761.950 2,070 T/J 4,900 1,970 B 5,500 208 DWGL Dwi Guna Laksana Tbk. --U9---2 196 196 190 196 0 3,700 704,800 4 130.667 196 T/J 9,000 186 B 200 209 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 23,100 1,155,000 4 14.286 50 T/J 1,306,300 0 B 0 210 EAST Eastparc Hotel Tbk. --M9---2 51 53 50 51 0 1,054,200 53,975,300 53 38.346 52 J 201,000 51 T/B 472,500 211 ECII Electronic City Indonesia Tbk. --U9---2 720 720 720 720 0 14,900 10,728,000 3 17.778 720 T/J 85,100 710 B 10,000 212 EKAD Ekadharma International Tbk. --U3---1 700 750 660 735 35 63,900 45,958,000 99 1,865.861 735 T/J 4,400 730 B 1,100 213 ELSA Elnusa Tbk. --M2K--1 129 140 128 139 10 39,132,500 5,291,517,400 2,343 34.750 139 T/J 2,257,500 138 B 100 214 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 8,200 410,000 3 10.308 50 T/J 562,348,900 0 B 0 215 EMDE Megapolitan Developments Tbk. --U6---2 199 200 200 200 1 10,000 2,000,000 2 80.000 200 T/J 260,000 0 B 0 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 5,000 5,000 0 800 4,000,000 3 694.444 5,000 T/J 191,300 0 B 0 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 8,800 440,000 8 4.169 50 T/J 20,132,600 0 B 0 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 198 185 185 185 -13 108,900 20,146,500 38 50.000 185 T/J 20,427,200 0 B 0 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,920 2,050 1,790 2,050 130 5,900 10,587,000 3 1,434.279 1,800 J 18,000 0 B 0 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 935 865 865 -65 11,812,600 10,377,663,500 2,185 86.500 865 T/J 7,846,600 0 B 0 221 ERTX Eratex Djaja Tbk. --U4---2 139 138 130 130 -9 20,200 2,627,600 5 55.175 130 T/J 65,400 0 B 0 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 160 158 158 158 -2 1,100 173,800 4 96.933 158 T/J 61,200 0 B 0 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 120 125 112 118 -2 2,039,700 240,921,400 124 219.694 118 T/J 89,100 117 B 116,500 224 ESTA Esta Multi Usaha Tbk. --U9---2 140 131 131 131 -9 12,500 1,637,500 10 109.167 131 T/J 660,100 0 B 0 225 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 491,100 0 B 0 226 ETWA Eterindo Wahanatama Tbk --U3---1 53 52 50 50 -3 21,000 1,052,000 5 4.118 50 T/J 32,600 0 B 0 227 EXCL XL Axiata Tbk. --M7BX-1 1,485 1,595 1,385 1,410 -75 37,792,500 53,979,105,000 5,667 71.559 1,415 J 500 1,410 T/B 295,000 228 FAST Fast Food Indonesia Tbk. --U9---2 950 950 890 900 -50 2,700 2,433,000 13 2,830.812 900 T/J 5,300 895 B 200 229 FASW Fajar Surya Wisesa Tbk. --U3---1 7,050 0 0 7,050 0 0 0 0 1,615.638 7,050 J 600 0 B 0 230 FILM MD Pictures Tbk. --U9---1 143 155 133 138 -5 1,210,800 165,014,000 216 65.714 138 T/J 112,800 136 B 31,200 231 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 96 128 100 122 26 18,351,600 2,132,009,000 3,244 24.400 122 T/J 262,400 121 B 69,300 233 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 0 B 0 234 FITT Hotel Fitra International Tbk. --U9---2 55 58 52 56 1 95,100 5,138,000 14 54.902 55 J 9,800 54 B 407,200 235 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 800 0 B 0 236 FOOD Sentra Food Indonesia Tbk. --U5---2 79 86 74 80 1 192,500 15,673,500 49 59.259 81 J 10,400 77 B 10,500 237 FORU Fortune Indonesia Tbk --U9---2 89 0 0 89 0 0 0 0 68.462 88 J 7,400 0 B 0 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 11,945,000 0 B 0 239 FPNI Lotte Chemical Titan Tbk. --U3---2 54 57 53 55 1 245,200 13,171,400 45 16.683 56 J 28,500 55 T/B 66,300 240 FREN Smartfren Telecom Tbk. --U7---1 50 52 50 50 0 21,306,700 1,082,163,300 1,153 2.778 51 J 3,336,000 50 T/B 43,290,100 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 104 98 100 -5 23,100 2,287,000 13 90.909 100 T/J 800 99 B 900 242 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 12,562,100 0 B 0 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 50 51 50 50 0 747,200 37,360,300 51 31.250 50 T/J 203,100 0 B 0 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 0 0 1,700 0 0 0 0 1,360.000 2,060 J 100 0 B 0 245 GEMA Gema Grahasarana Tbk. --U9---2 338 0 0 338 0 0 0 0 751.111 336 J 100,000 316 B 10,000 246 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 36,725 37,750 34,850 36,400 -325 2,156,300 78,211,270,000 6,214 1,420.488 36,400 T/J 20,000 36,275 B 200 248 GGRP Gunung Raja Paksi Tbk. --U3---2 322 324 300 324 2 12,200 3,775,400 8 38.571 348 J 200 324 T/B 4,700 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,440 1,545 1,490 1,490 50 300 452,500 2 127.350 1,490 T/J 2,900 0 B 0 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 150 160 140 150 0 13,433,700 2,054,572,400 1,882 20.164 151 J 11,300 150 T/B 35,400 251 GJTL Gajah Tunggal Tbk. --M4---1 244 260 234 248 4 1,279,000 314,158,000 160 48.689 250 J 11,300 248 T/B 9,800 252 GLOB Global Teleshop Tbk. --U9---2 330 0 0 330 0 0 0 0 28.696 308 J 3,000 0 B 0 253 GLVA Galva Technologies Tbk. --U9---2 176 174 170 170 -6 19,800 3,389,800 20 75.221 174 J 8,700 170 T/B 5,500 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 59 66 57 59 0 8,303,800 503,080,800 722 14.750 60 J 211,400 59 T/B 919,500 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,300 17,300 17,300 17,300 0 100 1,730,000 1 3,008.696 17,300 T/J 100 0 B 0 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 192 182 179 179 -13 900 161,600 4 105.917 179 T/J 9,800 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 1,100 1,125 1,070 1,110 10 64,600 71,481,500 90 86.381 1,110 T/J 27,200 1,100 B 25,000 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 66,700 3,335,000 4 21.568 50 T/J 3,478,800 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---2 139 149 133 133 -6 400 56,200 4 10.700 132 J 10,000 0 B 0 262 GTBO Garda Tujuh Buana Tbk --U2---2 89 89 83 85 -4 37,900 3,180,400 19 73.913 86 J 6,300 85 T/B 300 263 GWSA Greenwood Sejahtera Tbk. --U6---1 74 0 0 74 0 0 0 0 29.600 99 J 214,000 72 B 1,700 264 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 1,200 60,000 3 26.579 50 T/J 11,399,900 0 B 0 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,065,100 0 B 0 266 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 148 148 148 0 1,800 266,400 1 83.261 148 T/J 700 0 B 0 267 HDIT Hensel Davest Indonesia Tbk. --U9---1 570 0 0 570 0 0 0 0 108.571 565 J 800 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 1,900 2,000 1,850 2,000 100 465,700 885,411,000 152 54.054 2,030 J 2,000 2,000 T/B 3,100 270 HELI Jaya Trishindo Tbk. --U7---2 150 202 150 198 48 92,500 17,500,500 55 180.000 198 T/J 11,000 171 B 500 271 HERO Hero Supermarket Tbk. --U9---1 825 900 770 880 55 5,300 4,314,500 18 1,836.854 870 J 10,200 865 B 100 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,050 2,150 2,000 2,070 20 865,600 1,793,723,000 98 633.686 2,070 T/J 96,400 2,060 B 100 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 585 570 585 10 17,800 10,334,000 9 900.000 700 J 1,100 585 T/B 6,200 274 HKMU HK Metals Utama Tbk. --U9---1 79 85 74 74 -5 1,846,400 137,503,300 163 32.174 77 J 50,000 74 T/B 10,700 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,255 1,320 1,170 1,290 35 94,926,200 118,528,106,000 7,976 6,439.696 1,300 J 1,840,500 1,290 T/B 7,241,400 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 615 615 575 575 -40 9,670,100 5,680,432,500 444 185.484 575 T/J 492,700 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 54.054 100 J 38,700 95 B 5,000 279 HRME Menteng Heritage Realty Tbk. --U9---2 805 750 750 750 -55 1,000 750,000 1 714.286 750 T/J 73,738,300 0 B 0 280 HRTA Hartadinata Abadi Tbk. --M5---1 222 222 208 208 -14 34,900 7,325,200 31 69.333 212 J 39,500 208 T/B 1,300 281 HRUM Harum Energy Tbk. --M2K--1 1,155 1,260 1,180 1,215 60 2,177,200 2,607,197,000 423 23.365 1,220 J 1,100 1,215 T/B 359,500 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 200 10,000 2 38.462 50 T/J 32,055,100 0 B 0 283 IBFN Intan Baruprana Finance Tbk. --U8---2 256 318 240 240 -16 4,000 967,800 4 16.967 240 T/J 23,500 0 B 0 284 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,200 J 13,500 0 B 0 285 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,350 9,050 8,125 8,300 -50 10,642,400 89,428,150,000 8,086 307.692 8,300 T/J 11,300 8,275 B 700 286 ICON Island Concepts Indonesia Tbk. --U9---2 64 67 60 60 -4 81,900 4,977,700 22 115.172 60 T/J 15,200 0 B 0 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 220 0 0 220 0 0 0 0 17.188 260 J 3,100 206 B 100,000 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 140 140 133 135 -5 328,500 43,947,000 27 128.571 137 J 7,400 135 T/B 3,000 289 IFSH Ifishdeco Tbk. --U2---2 382 0 0 382 0 0 0 0 86.818 356 J 18,100 0 B 0 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 242 246 226 244 2 30,500 6,954,000 14 159.477 244 T/J 5,400 226 B 2,000 291 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 0 300 15,000 3 14.286 50 T/J 14,953,600 0 B 0 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 176 177 167 175 -1 1,692,900 294,727,900 245 145.833 176 J 1,200 175 T/B 8,200 294 IKBI Sumi Indo Kabel Tbk. --U4---2 226 246 212 238 12 2,300 501,600 8 21.584 228 J 2,000 0 B 0 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 366 400 346 358 -8 324,900 119,250,600 165 48.062 368 J 2,400 358 T/B 6,700 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 114 120 107 118 4 1,661,500 192,180,600 82 23.600 119 J 100,000 118 T/B 19,600 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,050 1,045 1,050 5 465,400 486,907,000 42 276.316 1,055 J 26,100 1,025 B 2,600 298 INAF Indofarma (Persero) Tbk. --U5---1 705 880 735 880 175 34,383,300 29,188,174,500 8,914 352.000 0 J 0 880 T/B 10,094,300 299 INAI Indal Aluminium Industry Tbk. --U3---2 370 380 380 380 10 100 38,000 1 138.736 370 J 1,000 350 B 6,700 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 3,700 185,000 2 40.650 50 T/J 3,527,400 0 B 0 301 INCI Intanwijaya Internasional Tbk --U3---1 354 360 360 360 6 100 36,000 1 38.936 356 J 10,000 0 B 0 302 INCO Vale Indonesia Tbk. --M2XX-1 1,450 1,650 1,450 1,605 155 14,151,400 21,734,043,500 3,195 655.102 1,605 T/J 11,700 1,600 B 2,700 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,350 5,600 5,000 5,050 -300 16,410,200 85,775,877,500 9,813 864.445 5,075 J 1,400 5,050 T/B 189,900 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 52 58 50 57 5 1,262,100 70,080,500 1,239 51.818 57 T/J 158,100 55 B 45,400 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,300 1,400 1,300 1,395 95 10,700 14,364,000 16 187.881 1,345 J 400 1,315 B 100 306 INDS Indospring Tbk. --M4---1 1,300 0 0 1,300 0 0 0 0 121.875 1,510 J 1,000 1,300 B 100 307 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 51 J 1,100 0 B 0 308 INDY Indika Energy Tbk. --M2K--1 480 555 484 530 50 11,677,400 6,130,170,500 2,512 17.966 540 J 16,800 530 T/B 9,800 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,230 3,590 3,020 3,100 -130 8,834,100 28,222,992,000 6,415 159.739 3,120 J 10,000 3,100 T/B 7,100 310 INOV Inocycle Technology Group Tbk. --M3---2 252 254 240 254 2 1,800 443,800 5 101.600 250 J 55,200 236 B 500 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 300 15,000 2 0.286 50 T/J 299,500 0 B 0 312 INPP Indonesian Paradise Property Tbk. --U9---2 670 665 625 625 -45 2,600 1,641,000 12 595.238 625 T/J 106,400 0 B 0 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,580 3,500 3,580 40 584,300 2,084,959,000 82 1,297.101 3,550 J 5,500 3,440 B 200 314 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---2 344 360 320 328 -16 3,700 1,197,800 11 231.212 328 T/J 1,100 322 B 100 316 INTD Inter Delta Tbk --U9---2 175 163 163 163 -12 1,300 211,900 2 50.199 163 T/J 25,800 0 B 0 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,350 10,850 9,850 10,350 0 3,949,600 41,115,327,500 4,919 414.000 10,375 J 200 10,350 T/B 219,200 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 232 242 226 242 10 2,612,600 608,528,600 302 14.756 244 J 45,700 242 T/B 97,500 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 97 97 91 91 -6 100,200 9,276,100 50 23.947 96 J 32,000 91 T/B 24,600 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 51 52 51 52 1 199,100 10,157,100 11 24.762 52 T/J 75,300 50 B 386,900 321 IPTV MNC Vision Networks Tbk. --U9---1 388 388 378 386 -2 1,800,000 691,683,200 163 160.833 386 T/J 463,900 384 B 300,000 322 IRRA Itama Ranoraya Tbk. --U9---2 460 462 450 462 2 5,033,100 2,289,463,600 494 123.529 464 J 53,500 462 T/B 10,000 323 ISAT Indosat Tbk. --M7K--1 1,280 1,345 1,195 1,200 -80 4,575,000 5,640,442,000 3,331 85.714 1,205 J 1,100 1,200 T/B 42,900 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 94 100 94 97 3 1,030,300 99,554,300 161 32.881 97 T/J 119,300 96 B 100,000 325 ITIC Indonesian Tobacco Tbk. --U5---2 3,950 4,200 3,870 4,070 120 3,779,800 15,278,328,000 2,814 1,850.000 4,070 T/J 33,200 4,060 B 1,100 326 ITMA Sumber Energi Andalan Tbk. --U9---2 218 224 210 212 -6 25,059,900 5,462,751,600 17 61.007 212 T/J 6,800 210 B 600 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,400 7,000 6,400 6,650 250 2,479,700 16,477,575,000 4,280 47.500 6,675 J 5,800 6,650 T/B 20,000 328 JAST Jasnita Telekomindo Tbk. --U7---2 715 665 665 665 -50 100 66,500 1 270.325 665 T/J 20,558,700 0 B 0 329 JAWA Jaya Agra Wattie Tbk. --U1---1 84 0 0 84 0 0 0 0 16.800 83 J 100 0 B 0 330 JAYA Armada Berjaya Trans Tbk. --U7---2 52 56 50 53 1 74,100 3,732,500 28 18.403 53 T/J 400 52 B 500 331 JECC Jembo Cable Company Tbk. --U4---2 5,300 6,300 5,500 6,300 1,000 46,000 285,800,000 11 477.472 6,000 J 9,000 5,025 B 4,000 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 134,927,900 0 B 0 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 515 510 482 505 -10 1,210,600 611,353,200 5 286.460 505 T/J 5,000 480 B 100 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 400 400 400 0 100,000 40,000,000 2 331.079 400 T/J 499,800 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---2 404 402 376 402 -2 10,400 3,919,600 4 287.143 390 J 9,700 0 B 0 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 780 850 760 825 45 15,061,200 12,333,459,500 4,361 225.533 830 J 213,000 825 T/B 1,473,700 338 JRPT Jaya Real Property Tbk. --M6K--1 372 374 346 350 -22 6,614,000 2,358,487,800 504 336.538 372 J 6,200 350 T/B 398,600 339 JSKY Sky Energy Indonesia Tbk. --U4---1 64 73 60 70 6 10,427,300 711,136,900 1,155 35.000 71 J 169,900 70 T/B 2,014,000 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,510 2,580 2,340 2,340 -170 8,329,900 19,924,415,000 2,279 137.988 2,340 T/J 2,005,800 0 B 0 341 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---2 860 860 850 850 -10 89,000 76,465,500 13 1,888.889 855 J 62,500 850 T/B 13,800 343 KAEF Kimia Farma Tbk. --M5---1 835 1,040 870 1,040 205 42,897,700 43,158,924,000 9,433 1,040.000 0 J 0 1,040 T/B 5,048,800 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 200 10,000 1 8.464 50 T/J 325,500 0 B 0 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 592,300 29,615,000 23 33.333 50 T/J 1,272,100 0 B 0 346 KBLI KMI Wire & Cable Tbk. --M4K--1 248 276 248 264 16 796,000 205,201,000 161 32.078 264 T/J 52,400 252 B 37,700 347 KBLM Kabelindo Murni Tbk. --U4---2 216 246 204 246 30 2,600 563,400 6 8.200 246 T/J 100 208 B 100 348 KBLV First Media Tbk. --U9---2 360 0 0 360 0 0 0 0 95.760 360 J 2,800 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---2 650 660 605 635 -15 9,600 6,065,500 17 158.750 650 J 200 635 T/B 1,000 351 KEEN Kencana Energi Lestari Tbk. --M7---1 348 354 324 350 2 113,600 39,242,000 45 88.384 350 T/J 26,900 334 B 3,900 352 KEJU Mulia Boga Raya Tbk. --U5---2 720 725 720 720 0 34,200 24,695,000 16 96.000 720 T/J 1,500 700 B 100 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 3,078,600 0 B 0 354 KICI Kedaung Indah Can Tbk --U5---1 220 272 266 266 46 200 53,800 2 56.474 210 J 10,000 0 B 0 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 173 161 161 161 -12 40,600 6,536,600 23 5.586 161 T/J 17,261,100 0 B 0 356 KINO Kino Indonesia Tbk. --M5---1 2,190 2,370 2,050 2,150 -40 505,100 1,108,642,000 88 56.579 2,170 J 1,200 2,150 T/B 900 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 216 226 202 202 -14 400 86,000 4 67.333 212 J 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 100 0 B 0 359 KKGI Resource Alam Indonesia Tbk. --U2---1 144 150 150 150 6 100 15,000 1 526.316 176 J 25,000 150 T/B 5,000 360 KLBF Kalbe Farma Tbk. --M5BX-1 915 950 855 865 -50 64,666,100 57,922,037,000 9,690 8,436.555 865 T/J 822,900 860 B 684,900 361 KMTR Kirana Megatara Tbk. --U3---2 145 145 145 145 0 10,500 1,522,500 5 31.659 0 J 0 146 B 5,000 362 KOBX Kobexindo Tractors Tbk. --U9---1 65 72 63 65 0 26,000 1,740,500 41 16.250 65 T/J 7,900 64 B 20,000 363 KOIN Kokoh Inti Arebama Tbk --U9---2 128 127 120 120 -8 700 84,900 6 81.177 120 T/J 3,900 0 B 0 364 KONI Perdana Bangun Pusaka Tbk --U9---2 494 0 0 494 0 0 0 0 104.000 462 J 100 460 B 1,100 365 KOPI Mitra Energi Persada Tbk. --U7---2 580 580 580 580 0 39,500 22,910,000 8 146.835 580 T/J 500 575 B 400 366 KOTA DMS Propertindo Tbk. --U6---1 392 380 378 378 -14 151,500 57,566,000 7 189.000 376 J 550,000 0 B 0 367 KPAL Steadfast Marine Tbk. --U4---1 101 109 100 103 2 795,000 82,604,500 206 89.565 104 J 33,300 103 T/B 41,700 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 35,200 1,760,000 69 29.762 50 T/J 1,670,900 0 B 0 369 KPIG MNC Land Tbk. --M9---2 121 123 119 121 0 1,207,700 145,916,000 122 260.366 121 T/J 614,400 120 B 100,000 370 KRAH Grand Kartech Tbk. --U4---2 775 725 725 725 -50 1,000 725,000 1 263.636 725 T/J 113,000 0 B 0 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 126 140 124 124 -2 5,587,300 717,594,000 319 15.416 128 J 59,600 124 T/B 367,300 372 KREN Kresna Graha Investama Tbk. --U9---1 296 290 276 276 -20 388,500 107,729,000 153 2,871.411 276 T/J 1,990,400 0 B 0 373 LAND Trimitra Propertindo Tbk. --U6---2 420 525 430 525 105 140,000 72,274,500 23 134.615 525 T/J 55,300 500 B 100 374 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 19,000,300 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---2 320 336 336 336 16 100 33,600 1 161.538 328 J 10,000 302 B 10,000 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 400 20,000 2 7.806 50 T/J 14,884,000 0 B 0 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,050 J 2,200 5,125 B 100,000 379 LINK Link Net Tbk. --M9---1 2,800 2,780 2,610 2,610 -190 432,600 1,132,615,000 495 163.125 2,610 T/J 92,300 0 B 0 380 LION Lion Metal Works Tbk. --U3---1 364 344 340 340 -24 1,500 513,600 4 212.941 340 T/J 19,400 0 B 0 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 2,400 120,000 4 15.714 50 T/J 6,229,800 0 B 0 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 89 78 87 4 700 60,700 4 12.695 86 J 300 0 B 0 383 LMSH Lionmesh Prima Tbk. --U3---2 300 348 300 348 48 1,300 398,800 4 48.333 348 T/J 11,900 346 B 100 384 LPCK Lippo Cikarang Tbk --U6---1 390 418 384 392 2 479,500 190,631,600 217 44.197 400 J 5,800 392 T/B 4,500 385 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---2 138 0 0 138 0 0 0 0 62.947 178 J 100 139 B 5,500 387 LPKR Lippo Karawaci Tbk. --M6K--1 132 123 123 123 -9 12,689,700 1,560,833,100 305 39.719 123 T/J 62,437,600 0 B 0 388 LPLI Star Pacific Tbk --U9---2 70 80 73 73 3 3,000 222,600 5 2.252 73 T/J 19,500 68 B 100 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,445 1,440 1,345 1,345 -100 5,191,800 7,117,819,000 1,991 30.477 1,345 T/J 4,053,000 0 B 0 390 LPPS Lippo Securities Tbk. --U8---2 63 65 60 63 0 20,000 1,225,600 12 4.279 62 J 400 60 B 2,600 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 134 130 125 125 -9 51,100 6,407,500 10 13.889 134 J 5,100 125 T/B 2,300 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 540 625 525 610 70 15,754,500 9,351,641,000 2,075 157.419 610 T/J 98,400 605 B 2,900 393 LTLS Lautan Luas Tbk. --U9---1 440 450 410 428 -12 105,200 45,973,800 39 151.297 428 T/J 4,400 426 B 100 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 360 336 336 336 -24 285,100 95,793,600 95 117.483 336 T/J 694,500 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 35,679,100 0 B 0 397 MAIN Malindo Feedmill Tbk. --M3K--1 412 434 384 390 -22 11,836,500 4,625,146,200 1,229 221.591 390 T/J 850,100 388 B 34,700 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 200 10,000 2 6.835 50 T/J 392,119,800 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 2,600 0 0 2,600 0 0 0 0 123.810 2,600 J 408,500 2,420 B 200 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,395 1,380 1,300 1,300 -95 2,200 2,871,000 6 77.381 1,370 J 1,000 0 B 0 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 444 456 414 444 0 22,085,600 9,737,179,000 3,160 712.509 448 J 22,200 440 B 200 403 MARI Mahaka Radio Integra Tbk. --M9---2 165 158 158 158 -7 100 15,800 1 210.667 158 T/J 28,500 0 B 0 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 364 366 356 362 -2 1,085,500 395,454,000 185 724.000 362 T/J 55,900 360 B 17,600 405 MASA Multistrada Arah Sarana Tbk. --U4---1 488 488 454 488 0 400 189,800 4 346.985 488 T/J 121,200 0 B 0 406 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,375 J 100 0 B 0 407 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,465 1,550 1,465 1,500 35 3,100 4,627,500 12 115.385 1,500 T/J 1,300 1,380 B 100 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 250 270 238 250 0 1,423,900 351,093,400 200 15.625 252 J 193,900 250 T/B 87,100 409 MBTO Martina Berto Tbk. --U5---1 74 82 69 82 8 5,500 398,000 6 11.081 79 J 5,200 72 B 200 410 MCAS M Cash Integrasi Tbk. --U9---2 1,175 1,165 1,110 1,110 -65 600 682,500 2 80.144 1,110 T/J 800 0 B 0 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 68 73 65 68 0 394,100 27,962,200 38 60.991 71 J 14,800 68 T/B 2,700 412 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,985,100 0 B 0 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 905 980 890 960 55 49,745,400 46,674,655,500 7,769 250.331 970 J 40,000 960 T/B 2,549,000 414 MDKI Emdeki Utama Tbk. --U3---2 154 170 145 163 9 20,600 3,213,700 39 38.145 163 T/J 3,700 147 B 300 415 MDLN Modernland Realty Tbk. --M6---1 102 95 95 95 -7 1,863,600 177,042,000 51 28.194 95 T/J 18,418,800 0 B 0 416 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 16,308,500 0 B 0 417 MEDC Medco Energi Internasional Tbk. --M2K--1 312 384 316 364 52 32,772,300 11,577,239,400 4,200 641.105 364 T/J 307,500 362 B 126,600 418 MEGA Bank Mega Tbk. XDU8---1 5,600 5,900 5,300 5,900 300 43,300 245,617,500 32 4,300.668 5,900 T/J 1,500 5,500 B 300 419 MERK Merck Tbk. --U5---2 1,255 1,260 1,170 1,255 0 66,600 81,560,500 55 3,308.988 1,335 J 100 1,255 T/B 37,400 420 META Nusantara Infrastructure Tbk. --U7---1 135 139 128 134 -1 2,400 319,600 7 40.597 134 T/J 13,500 129 B 2,300 421 MFIN Mandala Multifinance Tbk. --U8---2 955 955 955 955 0 30,100 28,745,500 5 979.487 955 T/J 30,000 890 B 100 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 322 322 322 322 0 229,200 73,802,400 16 161.000 322 T/J 7,800 312 B 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--1 625 630 615 630 5 1,447,400 906,454,000 184 280.000 630 T/J 45,900 615 B 12,400 425 MICE Multi Indocitra Tbk. --U9---2 300 300 300 300 0 3,400 1,020,000 3 61.224 300 T/J 1,600 280 B 200 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 210,100 252,120,000 2 436.364 1,290 J 100 1,200 T/B 1,791,200 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,860 1,870 1,730 1,730 -130 2,191,100 3,799,135,500 345 101.856 1,730 T/J 2,599,600 0 B 0 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 19,500 975,000 6 238.095 50 T/J 1,647,100 0 B 0 429 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 5,215,200 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 1,300 65,000 11 125.000 50 T/J 12,658,800 0 B 0 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,000 0 B 0 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,750 10,750 10,600 10,625 -125 2,400 25,512,500 9 67,675.159 11,075 J 100 10,625 T/B 8,900 434 MLIA Mulia Industrindo Tbk --U3---2 450 454 444 450 0 4,747,400 2,134,194,800 136 75.157 452 J 108,000 450 T/B 10,000 435 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 1,693,900 84,695,000 44 5.735 50 T/J 2,608,700 0 B 0 436 MLPT Multipolar Technology Tbk. --U9---1 358 350 334 348 -10 10,400 3,491,600 14 72.500 336 J 1,300 334 B 100 437 MMLP Mega Manunggal Property Tbk. --M6---2 135 137 126 137 2 5,560,200 749,374,900 63 23.419 138 J 4,005,000 137 T/B 305,800 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 820 820 765 800 -20 47,540,700 37,094,841,500 18,099 88.889 800 T/J 3,535,400 795 B 1,500,000 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,070 0 0 1,070 0 0 0 0 184.483 1,065 J 12,500 1,000 B 100 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 444 476 418 424 -20 2,216,800 944,365,200 351 28.267 428 J 50,100 424 T/B 22,100 441 MPOW Megapower Makmur Tbk. --U7---2 50 0 0 50 0 0 0 0 25.000 50 J 603,500 0 B 0 442 MPPA Matahari Putra Prima Tbk. --U9---1 74 78 73 75 1 1,695,500 125,645,000 145 31.532 75 T/J 164,000 74 B 607,200 443 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 880 J 1,700 0 B 0 444 MRAT Mustika Ratu Tbk. --U5---1 120 130 113 114 -6 20,500 2,450,600 44 17.538 123 J 200 114 T/B 5,900 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,650 5,475 5,475 5,475 825 100 547,500 1 496.606 4,900 J 200 4,350 B 100 446 MSIN MNC Studios International Tbk. --M9---2 334 340 312 340 6 812,500 276,144,600 37 68.000 340 T/J 764,100 316 B 800 447 MSKY MNC Sky Vision Tbk. --U9---1 1,280 1,450 1,195 1,290 10 17,400 22,227,000 14 84.868 1,290 T/J 1,000 1,285 B 2,000 448 MTDL Metrodata Electronics Tbk. --M9K--1 915 1,040 895 925 10 269,400 256,445,000 132 1,665.226 925 T/J 41,400 920 B 5,500 449 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 136,723,600 0 B 0 450 MTLA Metropolitan Land Tbk. --U6---1 364 364 340 362 -2 1,800 649,400 7 152.196 362 T/J 500 342 B 500 451 MTPS Meta Epsi Tbk. --U7---2 202 188 188 188 -14 1,700 319,600 4 58.750 188 T/J 23,500 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---2 234 0 0 234 0 0 0 0 59.962 218 J 4,600 0 B 0 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 53 50 50 0 700 35,300 5 50.000 52 J 1,200 0 B 0 455 MYOH Samindo Resources Tbk. --U2---1 935 995 915 990 55 12,600 12,385,500 18 117.917 990 T/J 848,800 985 B 100 456 MYOR Mayora Indah Tbk. --M5KB-1 1,460 1,485 1,360 1,415 -45 5,280,700 7,321,245,500 1,057 7,078.539 1,420 J 11,200 1,415 T/B 3,600 457 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 56 56 56 56 0 200 11,200 2 8.417 53 J 32,500 0 B 0 460 NASA Ayana Land International Tbk. --U9---2 175 199 163 199 24 34,600 5,647,000 10 193.204 199 T/J 9,500 163 B 4,800 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,040 1,070 1,040 1,065 25 48,788,100 51,369,528,000 1,883 1,033.981 1,065 T/J 30,000 1,060 B 100 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 0 0 154 0 0 0 0 91.667 154 J 9,900 0 B 0 463 NFCX NFC Indonesia Tbk. --U9---2 2,190 2,350 2,200 2,310 120 500 1,137,000 3 124.865 2,310 T/J 70,500 0 B 0 464 NICK Charnic Capital Tbk. --U9---2 292 0 0 292 0 0 0 0 146.000 280 J 14,900 0 B 0 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 310 368 310 362 52 23,719,900 8,176,426,200 5,577 111.385 364 J 329,400 362 T/B 288,900 466 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---2 154 150 144 146 -8 2,196,900 320,579,600 35 139.048 151 J 40,000 146 T/B 73,500 468 NISP Bank OCBC NISP Tbk. --U8---1 795 800 795 800 5 300 239,000 3 969.415 795 J 100 790 B 1,000 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 1,600 0 B 0 470 NRCA Nusa Raya Cipta Tbk. --U6---1 242 262 236 260 18 824,900 202,515,400 86 30.588 260 T/J 203,500 254 B 2,300 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 2,400 120,000 14 33.333 50 T/J 62,622,500 0 B 0 472 NZIA Nusantara Almazia Tbk. --U6---1 400 374 374 374 -26 1,000 374,000 2 170.000 374 T/J 42,600 0 B 0 473 OASA Protech Mitra Perkasa Tbk. --U7---2 336 330 330 330 -6 1,300 429,000 1 173.684 330 T/J 98,700 328 B 400 474 OCAP Onix Capital Tbk. --U9---2 150 150 150 150 0 900 135,000 2 75.000 150 T/J 9,600 0 B 0 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 87 100 85 85 -2 493,900 44,752,600 123 212.665 90 J 9,900 85 T/B 71,200 476 OMRE Indonesia Prima Property Tbk --U6---2 472 442 440 440 -32 200 88,200 2 21.070 0 J 0 444 B 5,500 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 80 80 77 78 -2 1,361,600 106,529,000 88 57.778 78 T/J 138,800 77 B 312,100 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 1,868,600 0 B 0 479 PALM Provident Agro Tbk. --U1---2 178 185 170 170 -8 3,000 525,000 2 46.465 170 T/J 100 0 B 0 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 109 116 102 102 -7 26,828,400 2,990,780,900 5,292 102.000 103 J 30,000 102 T/B 476,500 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 73 73 70 70 -3 200 14,300 2 64.815 79 J 1,500 0 B 0 482 PANR Panorama Sentrawisata Tbk. --U9---1 100 104 93 93 -7 223,000 22,471,000 73 55.799 94 J 3,000 93 T/B 300 483 PANS Panin Sekuritas Tbk. --U8---1 670 780 650 670 0 22,700 15,232,000 23 487.273 670 T/J 885,400 655 B 5,100 484 PBID Panca Budi Idaman Tbk. --U3---1 740 740 715 720 -20 16,900 12,240,500 20 84.706 740 J 18,900 720 T/B 3,400 485 PBRX Pan Brothers Tbk. --M4---1 242 226 226 226 -16 179,000 40,454,000 25 400.000 226 T/J 2,824,200 0 B 0 486 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,400 0 B 0 487 PCAR Prima Cakrawala Abadi Tbk. --U5---2 240 0 0 240 0 0 0 0 160.000 238 J 100 224 B 200 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 560 525 525 525 -35 200 105,000 2 262.500 525 T/J 5,000 0 B 0 489 PEGE Panca Global Kapital Tbk. --U9---2 163 0 0 163 0 0 0 0 352.158 159 J 2,000 0 B 0 490 PEHA Phapros Tbk. --U5---2 730 750 710 745 15 71,000 52,062,500 106 62.187 740 J 100 730 B 10,100 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 650 680 605 605 -45 200,609,000 124,137,315,000 11,235 201.667 605 T/J 3,112,700 0 B 0 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 91 93 90 93 2 7,800 709,100 5 116.250 91 J 289,300 90 B 4,600 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 318 J 100 0 B 0 494 PICO Pelangi Indah Canindo Tbk --U3---2 430 458 400 458 28 21,800 9,352,400 38 70.462 458 T/J 1,500 402 B 500 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 480 490 460 460 -20 12,500 5,996,000 8 89.756 476 J 100 460 T/B 6,100 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,410,300 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 2,950 2,940 2,940 2,940 -10 100 294,000 1 1,219.968 2,940 T/J 900 2,760 B 100 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 98 104 92 101 3 1,321,300 134,294,200 23 80.800 102 J 227,200 101 T/B 100 500 PNBN Bank Pan Indonesia Tbk --M8K--1 690 700 645 645 -45 8,750,100 5,704,026,000 465 1,073.926 660 J 150,000 645 T/B 3,383,000 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 100 5,000 1 50.000 50 T/J 4,936,000 0 B 0 502 PNIN Paninvest Tbk. --U8---1 600 635 570 590 -10 264,400 161,376,500 28 627.393 600 J 90,000 590 T/B 35,100 503 PNLF Panin Financial Tbk. --M8K--1 151 158 146 149 -2 21,030,700 3,161,910,600 1,031 161.046 149 T/J 270,500 148 B 174,300 504 PNSE Pudjiadi & Sons Tbk. --U9---2 590 0 0 590 0 0 0 0 294.800 550 J 3,000 0 B 0 505 POLA Pool Advista Finance Tbk. --U8---2 50 52 50 50 0 19,900 996,300 24 37.037 50 T/J 18,100 0 B 0 506 POLI Pollux Investasi Internasional Tbk. --U6---2 885 825 825 825 -60 100 82,500 1 50.459 850 J 500 0 B 0 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,300 9,350 8,650 8,775 -525 570,000 5,017,022,500 286 1,426.829 8,750 J 600 8,725 B 300 508 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 2,900 0 B 0 509 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 5,000 250,000 1 0.429 50 T/J 1,435,500 0 B 0 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 300 15,000 2 31.736 50 T/J 39,522,700 0 B 0 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 580 0 0 580 0 0 0 0 108.411 580 J 7,000 0 B 0 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 300 15,000 3 33.333 50 T/J 16,856,500 0 B 0 513 POWR Cikarang Listrindo Tbk. --M7---2 555 600 530 570 15 319,900 181,195,500 51 38.000 595 J 20,000 570 T/B 66,800 514 PPRE PP Presisi Tbk. --U7---1 79 82 74 78 -1 19,480,000 1,503,554,200 1,851 18.140 79 J 35,000 78 T/B 125,000 515 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 1,230,500 61,525,000 104 108.108 50 T/J 87,660,700 0 B 0 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 159 169 148 163 4 1,400 217,400 10 91.764 162 J 300 0 B 0 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,380 2,400 2,400 2,400 20 1,400 3,360,000 5 36.923 2,490 J 100 2,400 T/B 300 518 PRIM Royal Prima Tbk. --U9---2 292 316 296 296 4 200 61,200 2 59.200 296 T/J 3,100 272 B 200 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 212 226 214 220 8 26,008,000 5,729,997,400 2,918 713.753 220 T/J 394,900 218 B 463,800 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 162 160 151 151 -11 435,200 67,681,200 9 15.100 168 J 900 0 B 0 521 PSGO Palma Serasih Tbk. --U1---2 100 99 93 93 -7 22,200 2,151,800 14 88.571 93 T/J 25,800 0 B 0 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,447,500 0 B 0 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 126 126 120 120 -6 106,500 12,983,300 23 88.889 130 J 2,600 120 T/B 58,500 524 PTBA Bukit Asam Tbk. --M2BX-1 1,675 1,815 1,700 1,790 115 48,910,700 86,113,254,000 9,623 1,556.522 1,790 T/J 27,900 1,785 B 1,800 525 PTIS Indo Straits Tbk. --U7---1 73 68 68 68 -5 100 6,800 1 7.158 96 J 400 72 B 10,000 526 PTPP PP (Persero) Tbk. --M6XX-1 520 550 484 486 -34 41,686,300 20,857,152,600 3,536 91.353 488 J 8,000 486 T/B 1,349,300 527 PTPW Pratama Widya Tbk. --U7---2 650 650 650 650 0 800 520,000 2 100.000 790 J 1,500 605 B 8,000 528 PTRO Petrosea Tbk. --M2---1 895 980 900 945 50 908,700 859,740,500 526 756.000 945 T/J 8,100 940 B 2,600 529 PTSN Sat Nusapersada Tbk --M4---1 157 165 150 150 -7 237,300 36,481,000 36 77.586 160 J 800 150 T/B 33,400 530 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 4,550 4,550 0 110,000 500,500,000 1 356.863 5,675 J 100 0 B 0 531 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 238 J 1,000 0 B 0 532 PURA Putra Rajawali Kencana Tbk. --U7---2 81 104 76 78 -3 143,093,100 12,315,831,600 12,720 74.286 78 T/J 313,200 77 B 12,300 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 72 76 67 71 -1 4,777,400 340,133,500 493 23.667 72 J 61,700 71 T/B 176,300 534 PWON Pakuwon Jati Tbk. --M6B3-1 286 298 266 268 -18 34,054,300 9,516,040,000 4,529 1,033.193 270 J 300 268 T/B 2,318,000 535 PYFA Pyridam Farma Tbk --U5---2 169 176 169 176 7 300 51,400 2 172.481 175 J 4,300 0 B 0 536 PZZA Sarimelati Kencana Tbk. --U9---1 535 570 515 525 -10 137,500 72,177,000 47 47.727 525 T/J 100,300 520 B 100,200 537 RAJA Rukun Raharja Tbk. --M7---1 56 63 56 61 5 9,095,300 535,014,400 720 209.536 62 J 146,100 61 T/B 48,000 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 470 482 444 460 -10 4,605,200 2,120,823,400 941 287.500 460 T/J 100 458 B 1,100 539 RANC Supra Boga Lestari Tbk. --U9---1 270 270 256 256 -14 300 79,600 3 51.200 296 J 3,200 260 B 10,000 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 15,700 785,000 5 15.994 50 T/J 3,362,400 0 B 0 541 RDTX Roda Vivatex Tbk --U6---1 3,800 4,750 4,750 4,750 950 100 475,000 1 250.238 4,650 J 2,000 3,810 B 100 542 REAL Repower Asia Indonesia Tbk. --U6---2 54 62 52 55 1 178,236,300 10,010,117,300 13,149 55.000 55 T/J 263,000 54 B 828,600 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 230 214 228 -2 4,300 923,200 5 105.231 228 T/J 1,500 0 B 0 544 RICY Ricky Putra Globalindo Tbk --U4---1 126 134 125 134 8 1,400 176,800 2 21.282 125 J 29,800 0 B 0 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 154 160 152 152 -2 20,900 3,240,300 9 62.282 174 J 100 155 B 5,500 546 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---2 466 466 456 462 -4 355,800 164,269,200 138 283.436 462 T/J 1,400 460 B 500 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 262 244 244 244 -18 1,600 390,400 3 1,909.233 262 J 300 244 T/B 400 549 RODA Pikko Land Development Tbk. --U6---2 51 51 50 50 -1 215,400 10,789,500 22 79.834 50 T/J 99,800 0 B 0 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,110 1,110 1,080 1,110 0 28,603,500 31,654,967,500 171 435.294 1,110 T/J 500,000 1,090 B 100 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 150 0 0 150 0 0 0 0 60.000 159 J 200,000 150 B 2,600 552 SAFE Steady Safe Tbk --U7---2 192 192 180 190 -2 228,800 43,638,800 51 19.129 192 J 200 180 B 97,500 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 0 0 140 0 0 0 0 175.000 140 J 363,600 0 B 0 554 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 300 0 B 0 555 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 919,500 0 B 0 556 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 557 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,400 8,700 8,700 8,700 300 500 4,350,000 2 5,612.903 8,700 T/J 400 8,100 B 800 558 SCMA Surya Citra Media Tbk. --M9XX-1 700 765 655 715 15 14,575,200 10,317,688,000 2,928 323.452 725 J 20,900 715 T/B 798,100 559 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 0 135,000 6,750,000 2 27.536 50 T/J 3,185,600 0 B 0 561 SDPC Millennium Pharmacon International Tbk. --U9---1 76 76 71 71 -5 21,600 1,536,700 10 47.394 71 T/J 30,800 0 B 0 562 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---2 775 775 755 770 -5 12,200 9,345,000 9 409.574 770 T/J 400 765 B 4,100 564 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,300 2,210 2,300 50 41,100 92,946,000 40 98.291 2,300 T/J 6,400 2,280 B 1,300 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 0 0 3,980 0 0 0 0 184.954 3,890 J 300 0 B 0 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 655 670 655 655 0 567,800 376,716,000 80 467.857 655 T/J 91,500 650 B 2,200 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 950 1,085 910 940 -10 12,817,600 12,565,009,500 4,697 162.069 955 J 7,100 940 T/B 230,700 568 SILO Siloam International Hospitals Tbk. --M9K--1 4,520 4,520 4,240 4,300 -220 50,600 226,706,000 79 48.837 4,430 J 100 4,300 T/B 2,800 569 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---1 177 189 172 187 10 2,246,100 414,423,400 278 17.000 188 J 190,700 187 T/B 16,700 571 SINI Singaraja Putra Tbk. --U3---2 1,395 1,405 1,400 1,400 5 1,000 1,400,500 4 1,296.296 1,390 J 100 0 B 0 572 SIPD Sierad Produce Tbk. --U3---2 915 900 855 890 -25 500 435,500 4 0.989 900 J 19,000 0 B 0 573 SKBM Sekar Bumi Tbk. --U5---2 350 430 350 428 78 400 163,600 3 372.174 428 T/J 2,100 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---2 402 404 402 402 0 7,200 2,895,200 4 57.429 410 J 50,000 402 T/B 139,100 576 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 577 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,590 4,740 4,630 4,690 100 230,600 1,078,254,000 55 4,078.261 4,740 J 700 4,690 T/B 400 578 SMAR Smart Tbk. --U1---2 2,350 2,380 2,350 2,350 0 2,700 6,351,000 6 776.449 2,840 J 200 2,350 T/B 400 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 162 198 152 177 15 13,707,000 2,488,263,400 3,350 31.607 178 J 10,200 177 T/B 82,300 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 585 585 545 575 -10 30,400 17,187,000 26 694.444 580 J 700 570 B 5,000 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 87 99 94 94 7 300 28,800 3 11.910 93 J 1,800 0 B 0 582 SMDR Samudera Indonesia Tbk. --U7---1 120 120 112 113 -7 392,900 44,422,800 39 453.487 120 J 108,900 114 B 140,000 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,575 6,775 6,125 6,125 -450 9,943,300 61,886,517,500 4,933 2,131.324 6,200 J 7,500 6,125 T/B 551,800 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 174 190 169 169 -5 1,300 243,000 6 87.565 186 J 9,900 170 B 2,500 585 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 1,200 0 B 0 586 SMMT Golden Eagle Energy Tbk. --U2---2 92 95 86 93 1 41,200 3,556,900 19 217.574 91 J 12,200 0 B 0 587 SMRA Summarecon Agung Tbk. --M6K--1 428 420 400 400 -28 19,989,400 8,046,681,000 1,418 657.246 400 T/J 5,739,000 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 1,035 1,050 990 1,010 -25 1,622,000 1,663,725,500 482 2,697.722 1,030 J 600 1,010 T/B 48,000 590 SOCI Soechi Lines Tbk. --M7---1 67 74 63 69 2 6,615,000 459,566,500 434 12.545 69 T/J 413,700 68 B 109,700 591 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 592 SOSS Shield On Service Tbk. --U9---2 400 398 372 398 -2 25,600 9,627,400 4 144.203 392 J 100 372 B 100 593 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---1 210 0 0 210 0 0 0 0 94.137 258 J 100 224 B 2,500 595 SPTO Surya Pertiwi Tbk. --M9K--2 600 600 600 600 0 100 60,000 1 51.724 605 J 14,000 0 B 0 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 173 222 161 220 47 32,847,600 6,352,351,200 5,752 125.016 220 T/J 124,200 218 B 394,300 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 196 220 183 190 -6 24,800 4,836,100 40 202.773 210 J 200 190 T/B 123,400 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 123 134 123 131 8 42,047,200 5,448,463,400 2,331 54.583 132 J 802,600 131 T/B 3,619,700 599 SRSN Indo Acidatama Tbk --U3---1 55 56 54 55 0 6,241,000 342,619,100 70 10.017 56 J 306,000 54 B 365,000 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,840 2,880 2,840 2,880 40 44,900 129,200,000 19 52.364 2,880 T/J 32,200 2,840 B 900 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 402 402 374 374 -28 1,636,300 616,647,800 430 153.436 374 T/J 1,960,500 0 B 0 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 815 840 815 835 20 17,191,200 14,203,040,000 260 124.627 835 T/J 1,500 830 B 112,800 603 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 460 J 2,500 0 B 0 604 STAR Buana Artha Anugerah Tbk. --U4---1 137 142 130 138 1 321,900 44,252,200 15 135.294 138 T/J 99,400 136 B 200 605 STTP Siantar Top Tbk. --U5---2 7,000 0 0 7,000 0 0 0 0 4,136.382 7,000 J 400 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 104,961,500 0 B 0 608 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,750 J 100 0 B 0 609 SURE Super Energy Tbk. --U2---2 2,870 2,860 2,860 2,860 -10 300 858,000 2 1,845.161 2,870 J 33,300 2,860 T/B 1,100 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 70 75 69 75 5 210,900 15,257,100 46 46.875 75 T/J 131,500 69 B 27,800 611 TALF Tunas Alfin Tbk. --U3---2 236 236 236 236 0 300 70,800 1 59.747 236 T/J 2,300 0 B 0 612 TAMA Lancartama Sejati Tbk. --U6---2 177 180 165 180 3 152,400 25,585,200 50 102.857 180 T/J 64,400 170 B 22,800 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 148 153 138 138 -10 63,500,000 9,063,170,200 338 1,260.850 138 T/J 158,400 0 B 0 614 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 615 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 200 10,000 2 8.929 50 T/J 132,763,900 0 B 0 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 780 830 730 740 -40 82,298,400 62,257,732,000 3,210 182.716 745 J 102,800 735 B 100 617 TBLA Tunas Baru Lampung Tbk. --M5---1 438 525 438 446 8 2,295,100 1,049,450,100 209 101.560 456 J 20,500 446 T/B 75,900 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 760 760 760 760 0 19,900 15,124,000 1 107.801 725 J 43,200 0 B 0 619 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,750 9,475 9,475 -25 200 1,922,500 2 929.359 9,500 J 500 8,850 B 1,000 620 TCPI Transcoal Pacific Tbk. --U7---2 4,840 5,000 4,510 4,520 -320 9,252,500 43,026,815,000 6,890 3,275.362 4,530 J 100 4,510 B 1,100 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 173 198 162 162 -11 248,700 40,461,600 67 71.053 162 T/J 760,900 0 B 0 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,660 1,655 1,650 1,655 -5 175,300 290,021,500 86 151.142 1,655 T/J 4,000 1,650 B 16,500 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 73 82 69 72 -1 48,709,400 3,630,953,200 2,983 23.226 73 J 435,000 72 T/B 15,800 624 TFAS Telefast Indonesia Tbk. --U9---2 137 142 128 128 -9 25,100 3,347,000 13 71.111 128 T/J 50,500 0 B 0 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 284 266 266 266 -18 100 26,600 1 60.279 0 J 0 270 B 6,100 626 TGKA Tigaraksa Satria Tbk. --U9---2 4,680 5,000 4,900 4,950 270 300 1,485,000 3 4,067.713 5,000 J 200 4,360 B 200 627 TGRA Terregra Asia Energy Tbk. --U7---1 58 60 54 59 1 330,200 18,837,300 51 29.500 59 T/J 79,500 57 B 18,800 628 TIFA Tifa Finance Tbk. --U8---2 188 189 189 189 1 500 94,500 1 94.500 198 J 600 189 T/B 9,500 629 TINS Timah Tbk. --M2K--1 354 378 344 358 4 14,271,700 5,111,793,200 2,460 182.936 360 J 65,600 358 T/B 196,300 630 TIRA Tira Austenite Tbk --U9---2 268 262 262 262 -6 500 131,000 1 117.587 262 T/J 1,700 0 B 0 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 52 55 0 5,786,700 314,372,500 43 25.143 56 J 200,100 55 T/B 83,400 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,030 4,320 3,750 3,750 -280 4,455,300 17,390,424,000 4,954 231.856 3,750 T/J 275,000 0 B 0 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,680 2,880 2,570 2,620 -60 243,778,900 653,498,837,000 24,608 1,376.882 2,630 J 55,200 2,620 T/B 1,804,100 634 TMAS Temas Tbk. --M7---1 73 82 70 82 9 5,716,400 439,682,800 288 188.601 83 J 118,600 82 T/B 27,700 635 TMPO Tempo Intimedia Tbk. --U9---2 149 160 145 158 9 300 46,300 3 54.888 156 J 9,200 145 B 100 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 246 244 244 244 -2 9,300 2,269,200 1 162.667 246 J 200 0 B 0 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 340 376 376 376 36 2,000 752,000 2 79.345 376 T/J 100,700 340 B 600 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 30,200 1,510,000 9 80.475 50 T/J 16,592,700 0 B 0 639 TOTL Total Bangun Persada Tbk. --M6---1 262 280 262 276 14 52,900 14,274,200 39 99.200 274 J 10,000 266 B 2,000 640 TOTO Surya Toto Indonesia Tbk. --U3---2 194 194 190 194 0 54,600 10,589,100 14 629.318 194 T/J 77,200 193 B 100 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 590 645 590 630 40 85,986,900 53,620,866,500 6,007 3,001.000 635 J 304,100 630 T/B 62,300 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,925 5,950 5,525 5,950 25 4,390,400 24,521,015,000 508 1,375.993 5,950 T/J 29,300 5,525 B 100 643 TPMA Trans Power Marine Tbk. --U7---2 300 294 280 294 -6 10,200 2,858,800 4 127.826 294 T/J 4,800 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---1 129 129 120 122 -7 10,800 1,297,300 5 122.940 120 J 499,800 0 B 0 647 TRIN Perintis Triniti Properti Tbk. --U6---2 134 151 125 135 1 12,220,600 1,601,275,400 631 67.500 137 J 43,900 135 T/B 17,500 648 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---2 298 294 292 294 -4 16,600 4,865,000 2 98.000 296 J 200 0 B 0 650 TRST Trias Sentosa Tbk. --U3---1 350 350 328 350 0 60,100 19,815,000 6 208.781 350 T/J 149,900 328 B 10,000 651 TRUK Guna Timur Raya Tbk. --U7---2 71 72 70 71 0 471,100 33,468,100 29 30.870 73 J 254,800 71 T/B 2,900 652 TRUS Trust Finance Indonesia Tbk --U8---2 380 0 0 380 0 0 0 0 447.059 354 J 7,800 0 B 0 653 TSPC Tempo Scan Pacific Tbk. --U5---1 980 1,000 975 975 -5 2,097,700 2,052,584,500 47 173.933 990 J 147,300 975 T/B 200 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,260 3,260 3,260 3,260 0 1,000 3,260,000 1 84.675 3,260 T/J 29,800 3,250 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 20,000 656 UCID Uni-Charm Indonesia Tbk. --U4---1 965 965 900 900 -65 8,655,500 8,081,617,500 2,446 60.000 900 T/J 1,433,500 0 B 0 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,200 1,240 1,200 1,215 15 990,000 1,202,361,000 120 2,355.747 1,220 J 34,100 1,215 T/B 1,156,800 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 2,700 2,700 2,700 0 100 270,000 1 99.997 2,990 J 200 2,700 T/B 200 659 UNIT Nusantara Inti Corpora Tbk --U4---2 159 189 148 148 -11 20,000 2,971,700 17 3.674 148 T/J 7,200 0 B 0 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 53 50 50 0 666,400 33,321,500 27 2.375 50 T/J 276,300 0 B 0 661 UNTR United Tractors Tbk. --M9BX-1 13,825 14,775 13,600 13,975 150 6,155,500 86,573,062,500 6,678 16,636.905 14,225 J 1,000 13,975 T/B 335,700 662 UNVR Unilever Indonesia Tbk. --M5BX-1 5,800 6,100 5,575 5,675 -125 19,279,500 111,707,005,000 8,251 145,289.299 5,700 J 97,000 5,675 T/B 84,400 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,865 1,865 1,860 1,865 0 157,200 293,156,500 19 155.417 1,865 T/J 42,400 1,855 B 2,400 664 VICO Victoria Investama Tbk. --U8---1 107 107 100 107 0 20,400 2,072,800 5 85.600 105 J 25,900 0 B 0 665 VINS Victoria Insurance Tbk. --U8---2 94 103 94 100 6 8,900 861,500 14 95.238 99 J 2,500 90 B 2,000 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 9,200 460,000 3 16.667 50 T/J 54,838,900 0 B 0 667 VOKS Voksel Electric Tbk. --U4---1 250 260 236 256 6 2,200 554,800 9 113.242 256 T/J 20,100 236 B 1,500 668 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 119 J 200 0 B 0 669 WAPO Wahana Pronatural Tbk. --U9---2 78 77 77 77 -1 2,600 200,200 2 44.000 77 T/J 7,400 73 B 500 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 133 148 132 136 3 14,327,300 1,988,691,200 1,587 46.897 137 J 422,400 136 T/B 119,600 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 82 86 77 77 -5 584,100 48,311,700 118 33.613 78 J 500 77 T/B 6,000 672 WICO Wicaksana Overseas International Tbk. --U9---2 496 488 488 488 -8 100 48,800 1 25.226 480 J 600 0 B 0 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 72 79 67 74 2 622,900 45,281,200 91 11.385 75 J 33,000 74 T/B 185,700 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 775 795 725 725 -50 85,937,900 63,668,603,500 6,393 186.350 725 T/J 246,500 0 B 0 675 WINS Wintermar Offshore Marine Tbk. --U7---1 71 75 75 75 4 3,600 270,000 2 20.283 75 T/J 496,400 72 B 2,000 676 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 222 220 208 208 -14 303,800 63,327,600 96 31.534 208 T/J 199,800 0 B 0 677 WOOD Integra Indocabinet Tbk. --M5K--1 300 292 280 280 -20 926,100 259,849,000 112 107.692 280 T/J 18,514,800 0 B 0 678 WOWS Ginting Jaya Energi Tbk. --U2---2 50 52 50 50 0 3,269,600 164,323,800 1,769 11.111 50 T/J 2,013,300 0 B 0 679 WSBP Waskita Beton Precast Tbk. --M3K--1 110 128 109 117 7 38,607,500 4,551,705,600 2,845 23.878 118 J 809,100 117 T/B 655,600 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 422 446 394 398 -24 59,098,900 24,012,810,000 6,552 107.422 400 J 259,100 398 T/B 963,300 681 WTON Wijaya Karya Beton Tbk. --M3K--1 196 218 196 202 6 29,257,000 5,937,575,000 1,152 34.237 204 J 128,300 202 T/B 284,400 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 145,700 7,285,000 9 13.298 50 T/J 1,533,100 0 B 0 683 YPAS Yanaprima Hastapersada Tbk --U3---2 252 252 240 240 -12 600 150,000 2 44.037 264 J 100 240 T/B 5,500 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 186 182 175 179 -7 1,000 178,600 8 84.921 183 J 100 176 B 1,200 685 ZBRA Zebra Nusantara Tbk --U9---2 50 51 50 50 0 30,300 1,515,100 4 28.960 50 T/J 54,000 0 B 0 686 ZINC Kapuas Prima Coal Tbk. --U2---2 196 183 183 183 -13 44,128,500 8,075,515,500 93 652.383 183 T/J 2,082,400 0 B 0 687 ZONE Mega Perintis Tbk. --U4---2 420 424 420 422 2 200,800 84,490,400 33 141.611 422 T/J 600 418 B 300 Total 4,574,412,600 6,727,890,455,200 615,833 4,513,797,300 128,338,100 Jakarta, 24 March 2020 Trading Division