List of Securities Quotation: Date: Thursday, 26 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 4,290 5,225 4,450 5,200 910 5,844,200 29,490,147,000 2,632 422.435 5,225 J 24,700 5,200 T/B 201,800 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 1,103,700 55,185,000 88 87.719 50 T/J 7,161,700 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,500 J 100 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,450 1,450 1,450 1,450 0 100 145,000 1 38.667 1,450 T/J 1,700 1,350 B 200 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,100 1,340 1,095 1,275 175 28,193,500 34,400,967,500 9,842 1,554.878 1,275 T/J 321,300 1,260 B 1,100 6 ACST Acset Indonusa Tbk. --U6---1 130 162 121 123 -7 15,102,600 1,989,986,100 1,479 5.165 124 J 30,000 123 T/B 118,200 7 ADES Akasha Wira International Tbk. --U5---2 695 715 670 700 5 39,300 27,644,500 22 36.364 715 J 500 700 T/B 100 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 386 462 386 456 70 26,510,900 11,730,589,000 3,133 358.116 458 J 185,400 456 T/B 92,000 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,900 7,250 6,950 7,100 200 284,900 2,026,780,000 206 305.376 7,100 T/J 5,400 7,000 B 3,900 10 ADMG Polychem Indonesia Tbk --U3---1 73 86 80 84 11 627,200 52,517,500 84 7.498 85 J 334,500 84 T/B 1,000 11 ADRO Adaro Energy Tbk. --M2BX-1 850 1,010 870 965 115 120,540,900 115,843,016,000 15,080 87.727 965 T/J 59,200 960 B 135,900 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 436 448 420 448 12 362,800 152,411,200 27 407.273 438 J 200 420 B 18,800 13 AGII Aneka Gas Industri Tbk. --M3---1 382 400 382 400 18 136,900 54,175,800 66 36.364 400 T/J 9,400 392 B 3,600 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 84 100 79 94 10 10,168,000 958,472,300 1,208 153.575 94 T/J 547,100 93 B 10,000 15 AGRS Bank IBK Indonesia Tbk. --U8---2 155 151 150 151 -4 1,200 181,100 8 137.273 148 J 23,600 0 B 0 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 57 50 53 3 104,700 5,419,000 40 199.827 53 T/J 43,000 50 B 2,000 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 0 100,000 5,000,000 1 75.893 50 T/J 3,934,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 290 290 272 290 0 300 84,200 3 38.254 360 J 1,200 290 T/B 3,400 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,725 1,900 1,660 1,900 175 21,395,600 39,276,062,500 2,230 1,514.294 1,900 T/J 131,200 1,860 B 800 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 276 276 258 268 -8 12,000 3,127,800 19 134.000 268 T/J 4,600 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 440 440 440 440 0 4,700 2,068,000 4 322.479 438 J 5,700 410 B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 360 360 338 338 -22 1,600 547,400 6 56.902 338 T/J 300 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 272 206 222 2 36,600 8,222,600 21 34.154 228 J 100 0 B 0 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 386 386 386 -12 100 38,600 1 192.850 386 T/J 50,000 372 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 290 J 7,300 280 B 100 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 191 195 190 190 -1 1,717,300 328,391,500 159 172.727 191 J 9,300 190 T/B 285,600 29 AMAR Bank Amar Indonesia Tbk. --U8---2 176 193 176 186 10 52,800 9,930,100 40 106.897 193 J 70,600 186 T/B 4,000 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,520 2,850 2,350 2,520 0 35,500 87,297,000 20 102.857 2,520 T/J 4,700 2,450 B 1,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 314 314 294 314 0 1,400 419,400 7 245.312 314 T/J 200 296 B 1,400 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,200 2,190 2,190 2,190 -10 500 1,095,000 1 115.263 2,160 J 10,000 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 625 730 640 700 75 38,100 27,011,000 26 1,786.216 730 J 7,300 700 T/B 102,200 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 900 45,000 6 125.000 50 T/J 16,597,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 155,400 675 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 364 432 366 416 52 267,248,200 107,554,622,600 18,126 274.280 418 J 680,200 416 T/B 2,021,700 37 APEX Apexindo Pratama Duta Tbk. --U2---2 182 182 170 170 -12 27,800 4,812,400 9 10.883 172 J 9,900 170 T/B 200 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 685 700 0 15,600 10,914,000 8 744.554 725 J 6,500 655 B 200 39 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 97,800 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 140 0 0 140 0 0 0 0 116.667 135 J 35,000 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 83 95 82 93 10 21,208,300 1,912,780,000 2,469 25.479 93 T/J 2,864,000 92 B 1,102,400 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---2 600 620 560 560 -40 1,300 734,000 3 37.333 560 T/J 498,800 0 B 0 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,550 1,490 1,490 -110 1,600 2,424,000 11 631.356 1,490 T/J 4,800 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---1 348 354 334 348 0 2,093,600 724,348,200 65 2,365.255 348 T/J 350,000 346 B 5,000 48 ARTA Arthavest Tbk --U9---2 400 0 0 400 0 0 0 0 232.032 380 J 187,700 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 3,580 3,400 3,370 3,370 -210 23,700 80,013,000 25 2,553.030 3,380 J 1,500 3,370 T/B 1,500 51 ASBI Asuransi Bintang Tbk. --U8---2 310 290 290 290 -20 100 29,000 1 220.147 290 T/J 420,200 0 B 0 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 950 0 0 950 0 0 0 0 280.608 1,000 J 6,000 900 B 1,000 53 ASGR Astra Graphia Tbk. --U9---1 640 730 665 700 60 81,900 57,679,000 67 145.132 700 T/J 600 675 B 2,600 54 ASII Astra International Tbk. --M4BX-1 3,280 3,680 3,220 3,620 340 180,290,700 633,799,902,000 27,127 2,588.728 3,620 T/J 162,100 3,610 B 88,200 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 89 105 92 100 11 28,800 2,807,400 34 66.667 99 J 10,000 97 B 1,900 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 995 1,035 995 1,030 35 60,900 61,903,500 40 1,907.407 1,040 J 8,900 1,030 T/B 100 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 376 388 372 380 4 23,518,300 8,898,809,000 1,152 361.905 380 T/J 104,200 378 B 296,600 58 ASRI Alam Sutera Realty Tbk. --M6---1 92 108 87 105 13 22,240,000 2,264,439,100 1,849 100.000 106 J 1,015,500 105 T/B 43,000 59 ASRM Asuransi Ramayana Tbk. --U8---2 1,800 2,000 1,700 2,000 200 7,600 13,524,500 12 780.357 2,000 T/J 100,100 1,720 B 200 60 ASSA Adi Sarana Armada Tbk. --M7K--1 300 306 280 282 -18 2,876,300 835,815,600 196 72.308 282 T/J 34,600 280 B 41,400 61 ATIC Anabatic Technologies Tbk. --U9---1 700 655 655 655 -45 200 131,000 2 93.571 680 J 300 655 T/B 100 62 AUTO Astra Otoparts Tbk. --M4---1 680 765 665 745 65 826,000 610,257,500 352 673.781 745 T/J 104,400 740 B 114,100 63 AYLS Agro Yasa Lestari Tbk. --U9---2 50 56 50 50 0 8,618,700 445,724,100 512 50.000 51 J 2,000 50 T/B 3,040,900 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,400 570,000 10 57.388 50 T/J 40,084,400 0 B 0 65 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 420 450 0 41,700 18,291,200 15 331.773 450 T/J 5,000 420 B 6,800 66 BAJA Saranacentral Bajatama Tbk. --U3---2 50 51 50 50 0 197,100 9,914,800 36 20.000 51 J 72,000 50 T/B 61,500 67 BALI Bali Towerindo Sentra Tbk. --U7---2 675 670 630 630 -45 21,300 13,462,500 30 787.500 665 J 2,400 630 T/B 8,200 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 0 215,300 10,765,000 9 33.333 50 T/J 66,794,200 0 B 0 70 BATA Sepatu Bata Tbk. --U4---1 620 620 595 595 -25 18,700 11,341,000 11 7,717.250 615 J 5,000 590 B 10,000 71 BAYU Bayu Buana Tbk --U9---2 1,100 1,375 1,025 1,075 -25 2,700 2,835,000 10 132.600 1,025 J 8,600 0 B 0 72 BBCA Bank Central Asia Tbk. --M8B3-1 22,500 26,975 23,250 26,400 3,900 66,326,600 1,731,417,162,500 50,000 15,085.714 26,400 T/J 301,900 26,375 B 700 73 BBHI Bank Harda Internasional Tbk. --U8---2 74 75 74 75 1 348,300 26,046,400 22 60.000 75 T/J 324,400 74 B 24,900 74 BBKP Bank Bukopin Tbk. --M8---1 84 96 84 89 5 28,024,000 2,552,929,300 1,396 26.402 90 J 174,300 89 T/B 66,700 75 BBLD Buana Finance Tbk. --U8---2 434 0 0 434 0 0 0 0 172.479 432 J 12,400 0 B 0 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,500 1,395 1,395 1,395 -105 1,500 2,092,500 5 101.087 1,395 T/J 43,700 0 B 0 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,160 3,690 2,970 3,590 430 190,756,900 661,151,661,000 28,221 17.267 3,590 T/J 1,319,800 3,580 B 41,800 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,440 3,000 2,500 2,940 500 634,588,200 1,768,565,416,000 65,883 3,360.000 2,950 J 100 2,940 T/B 560,300 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,588,200 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 820 910 815 820 0 124,608,100 107,148,157,000 10,958 106.956 825 J 27,200 820 T/B 6,080,500 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 234 282 218 282 48 293,700 74,143,600 39 287.111 282 T/J 16,500 228 B 100 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 155 156 145 145 -10 208,500 30,587,600 40 411.208 145 T/J 1,842,000 0 B 0 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 400 20,000 3 45.455 50 T/J 7,035,700 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,675 2,010 1,680 1,950 275 4,874,200 9,004,857,500 1,937 1.101 1,950 T/J 23,500 1,945 B 500 86 BEEF Estika Tata Tiara Tbk. --M1---2 190 210 193 196 6 1,749,100 348,178,100 344 57.647 196 T/J 26,000 195 B 30,300 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 70,100 3,505,000 10 217.306 50 T/J 377,090,000 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 765 900 715 765 0 101,200 77,519,500 30 510.000 780 J 7,000 0 B 0 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 193 220 191 210 17 16,021,700 3,387,788,600 915 200.000 210 T/J 119,200 208 B 10,000 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 102 115 106 112 10 10,921,800 1,224,130,300 752 65.882 113 J 309,100 112 T/B 889,700 91 BFIN BFI Finance Indonesia Tbk. --M8---2 290 300 270 270 -20 3,751,000 1,051,187,400 607 1,383.622 270 T/J 932,600 0 B 0 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 320,500 16,025,000 22 48.544 50 T/J 1,040,800 0 B 0 93 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 3,175,200 158,760,000 90 146.220 50 T/J 14,362,900 0 B 0 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 181 0 0 181 0 0 0 0 18.100 179 J 10,000 0 B 0 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 199,200 0 B 0 96 BINA Bank Ina Perdana Tbk. --U8---1 875 895 875 880 5 129,900 114,766,000 38 497.186 885 J 6,000 875 B 10,100 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 59,761,100 0 B 0 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 60 50 50 0 200 11,000 2 20.851 50 T/J 595,800 0 B 0 99 BIRD Blue Bird Tbk. --M7---1 1,210 1,205 1,130 1,130 -80 2,907,800 3,297,733,000 576 17.385 1,130 T/J 6,550,900 0 B 0 100 BISI BISI International Tbk. --U1---1 600 615 570 600 0 640,600 381,161,500 189 300.000 600 T/J 200 595 B 2,300 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 670 750 680 735 65 10,505,900 7,683,314,500 2,390 122.500 740 J 26,800 735 T/B 354,700 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 400 450 404 444 44 20,811,600 9,073,646,400 2,887 103.256 448 J 291,800 444 T/B 479,800 103 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 50,000 2,500,000 1 41.667 50 T/J 60,500 0 B 0 104 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 11,555,600 577,780,000 111 3.455 50 T/J 114,354,600 0 B 0 105 BKSW Bank QNB Indonesia Tbk. --U8---2 145 135 135 135 -10 2,600 351,000 7 309.775 135 T/J 34,100 0 B 0 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 82,302,800 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 3,050 B 100 108 BLUE Berkah Prima Perkasa Tbk. --U9---2 464 474 464 474 10 110,100 51,800,200 148 364.615 474 T/J 22,500 470 B 600 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 274 J 100 232 B 100 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,860 4,580 3,780 4,470 610 193,278,600 842,854,191,000 30,438 1,346.925 4,470 T/J 942,100 4,460 B 71,400 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 58 52 56 2 84,900 4,768,600 30 11.200 56 T/J 700 54 B 10,000 112 BMTR Global Mediacom Tbk. --M9K--1 161 182 161 172 11 54,001,700 9,395,067,700 4,354 139.997 174 J 934,300 172 T/B 216,600 113 BNBA Bank Bumi Arta Tbk. --U8---1 276 280 276 276 0 137,000 38,034,200 30 172.500 276 T/J 20,000 274 B 10,000 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 20,000 1,000,000 1 0.172 50 T/J 68,752,700 0 B 0 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 560 620 570 600 40 3,345,700 2,019,851,000 475 4.430 610 J 57,700 600 T/B 90,200 116 BNII Bank Maybank Indonesia Tbk. --U8---1 128 143 120 140 12 810,400 109,279,800 155 1.668 140 T/J 31,000 139 B 35,500 117 BNLI Bank Permata Tbk. --M8K--1 1,100 1,165 1,080 1,100 0 13,861,200 15,565,002,000 1,682 11.977 1,100 T/J 163,200 1,095 B 55,100 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,555 1,555 1,555 -5 100 155,500 1 1,509.709 1,560 J 22,700 1,555 T/B 6,600 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 182 182 170 170 -12 137,300 23,434,700 46 97.143 170 T/J 325,100 0 B 0 120 BOLT Garuda Metalindo Tbk. --U4---2 760 760 760 760 0 100 76,000 1 138.182 760 T/J 900 0 B 0 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 57 63 54 61 4 1,495,000 91,379,500 244 15.250 62 J 1,800 60 B 7,500 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 209,100 1,180 B 321,000 123 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 124 BPTR Batavia Prosperindo Trans Tbk. --M7---1 87 90 88 88 1 6,300 555,000 4 88.000 88 T/J 60,100 85 B 100 125 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 4,900 J 100 3,950 B 100 126 BRIS Bank BRIsyariah Tbk. --M8---1 135 171 135 160 25 28,110,000 4,389,231,900 3,160 31.373 161 J 60,600 160 T/B 297,700 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,800 90,000 5 7.874 50 T/J 72,870,600 0 B 0 128 BRNA Berlina Tbk. --U3---2 1,000 930 930 930 -70 100 93,000 1 697.779 1,025 J 10,200 930 T/B 200 129 BRPT Barito Pacific Tbk. --M3XX-1 456 565 426 545 89 228,397,800 112,383,954,400 18,796 213.115 545 T/J 1,595,100 540 B 148,600 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 595 655 600 600 5 53,386,000 32,964,639,000 5,280 117.531 605 J 200,100 600 T/B 256,600 131 BSIM Bank Sinarmas Tbk. --U8---1 488 520 482 520 32 800 395,000 4 354.661 498 J 60,000 484 B 200 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,865 1,800 1,735 1,795 -70 900 1,609,000 5 92.051 1,795 T/J 3,500 1,735 B 100 133 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 0 200 10,000 1 383.083 50 T/J 7,454,900 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---2 105 136 98 106 1 18,300 1,886,200 10 354.006 132 J 3,600 106 T/B 49,900 137 BTPN Bank BTPN Tbk. --U8---1 1,795 1,900 1,800 1,860 65 72,200 133,903,000 81 360.073 1,870 J 8,700 1,860 T/B 7,300 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,110 2,410 1,965 2,270 160 41,144,900 92,826,843,000 14,366 232.821 2,270 T/J 209,400 2,260 B 13,000 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 80 84 80 82 2 125,200 10,206,100 32 44.442 82 T/J 410,000 80 B 43,700 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,320 1,270 1,235 1,235 -85 9,900 12,343,000 7 209.322 1,235 T/J 97,500 0 B 0 141 BULL Buana Lintas Lautan Tbk. --M7---1 125 142 117 138 13 104,935,300 14,011,526,700 401 13.495 140 J 567,100 138 T/B 40,800 142 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,256,600 262,830,000 246 2.902 50 T/J 351,640,500 0 B 0 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 61 57 57 -4 400,200 23,010,600 56 43.846 60 J 5,000 57 T/B 500 144 BVIC Bank Victoria International Tbk. --U8---1 59 60 58 59 0 1,075,900 63,761,600 97 55.790 59 T/J 355,200 58 B 113,300 145 BWPT Eagle High Plantations Tbk. --U1---1 58 78 59 74 16 70,552,800 4,946,714,400 1,864 16.184 74 T/J 44,100 73 B 235,500 146 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 100 0 B 0 147 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 21,400 1,070,000 9 29.762 50 T/J 526,800 0 B 0 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 125 147 129 147 22 1,091,800 156,352,600 189 44.545 147 T/J 114,500 137 B 35,000 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 197 0 0 197 0 0 0 0 98.500 196 J 800 0 B 0 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 226 250 216 216 -10 29,176,300 6,825,567,800 3,656 209.709 218 J 67,200 216 T/B 190,000 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 59 70 55 55 -4 13,317,400 760,745,200 374 31.429 56 J 150,000 55 T/B 199,500 152 CASA Capital Financial Indonesia Tbk. --U8---2 386 386 362 386 0 410,200 158,332,800 9 705.190 386 T/J 195,500 364 B 20,800 153 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 530 J 300 0 B 0 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 172 190 172 178 6 410,000 74,823,000 127 71.200 178 T/J 19,800 177 B 500 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,085 1,150 1,100 1,150 65 800 903,500 5 237.603 1,150 T/J 100 1,125 B 800 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 52 50 52 2 2,162,800 109,485,400 145 332.800 52 T/J 290,400 50 B 1,712,900 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 162 184 168 170 8 129,700 22,743,100 54 13.303 183 J 4,900 170 T/B 36,600 158 CINT Chitose Internasional Tbk. --U5---2 254 276 254 266 12 73,200 18,971,600 12 80.606 268 J 56,500 266 T/B 100 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,690 1,680 1,680 1,680 -10 7,100 11,928,000 3 6,096.233 1,680 T/J 2,900 0 B 0 160 CITY Natura City Developments Tbk. --U6---1 53 53 51 53 0 4,400 228,800 4 44.167 53 T/J 78,200 52 B 15,800 161 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 2,510 2,520 2,340 2,340 -170 127,500 314,508,000 69 1,300.000 2,350 J 1,100 0 B 0 163 CLEO Sariguna Primatirta Tbk. --M5K--1 324 364 334 356 32 9,282,500 3,265,897,400 865 1,547.826 356 T/J 6,100 354 B 1,300 164 CLPI Colorpak Indonesia Tbk. --U9---2 468 496 470 470 2 30,500 14,669,200 32 235.000 492 J 100 474 B 100 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,380 1,490 1,350 1,490 110 28,600 39,820,000 14 142.576 1,590 J 200 1,490 T/B 14,100 166 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 89,331,300 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---2 264 0 0 264 0 0 0 0 480.000 254 J 200 246 B 100 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 800 840 830 840 40 29,800 25,011,000 12 424.242 880 J 17,700 830 B 6,100 171 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 200 10,000 2 38.462 50 T/J 48,579,900 0 B 0 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 3,830 4,370 3,890 4,210 380 13,758,700 57,792,669,000 7,399 19,173.840 4,270 J 7,000 4,210 T/B 69,100 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 200 10,000 1 40.000 50 T/J 15,746,700 0 B 0 174 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,700 135,000 23 45.455 50 T/J 126,198,900 0 B 0 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 380 380 376 378 -2 3,021,800 1,143,910,800 135 190.750 378 T/J 690,800 376 B 133,700 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 11,000 550,000 61 16.667 50 T/J 104,900 0 B 0 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 446 450 430 446 0 5,102,200 2,245,104,600 732 356.800 446 T/J 79,800 444 B 200 178 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-1 484 510 454 460 -24 220,264,700 106,379,652,500 12,647 102.991 470 J 500,000 460 T/B 2,410,700 180 CTTH Citatah Tbk. --U2---2 52 54 51 53 1 973,100 51,036,100 26 2.232 53 T/J 22,200 50 B 1,065,500 181 DADA Diamond Citra Propertindo Tbk. --U6---2 272 340 270 340 68 7,283,300 2,265,278,200 1,308 333.333 340 T/J 198,500 338 B 3,400 182 DART Duta Anggada Realty Tbk. --U6---1 270 0 0 270 0 0 0 0 49.913 270 J 26,300 0 B 0 183 DAYA Duta Intidaya Tbk. --U9---2 294 0 0 294 0 0 0 0 164.154 290 J 800 0 B 0 184 DEAL Dewata Freightinternational Tbk. --U7---2 116 148 108 142 26 23,832,400 3,123,859,100 4,018 94.667 143 J 17,100 142 T/B 439,100 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,720 1,800 1,725 1,800 80 25,000 44,047,000 46 3,612.862 1,800 T/J 1,800 1,750 B 200 186 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,000 50,000 2 16.496 50 T/J 187,033,000 0 B 0 187 DFAM Dafam Property Indonesia Tbk. --U9---2 332 338 332 338 6 10,200 3,446,800 5 293.913 336 J 1,000 310 B 100 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 11,819,400 0 B 0 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,700 1,690 1,690 0 5,600 9,482,500 9 845.000 1,700 J 2,200 1,690 T/B 2,300 190 DILD Intiland Development Tbk. --U6---1 200 224 191 224 24 700,700 153,775,100 97 39.034 224 T/J 3,503,300 206 B 6,300 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,175 1,250 1,095 1,095 -80 38,800 42,501,500 50 37.119 1,130 J 8,300 0 B 0 192 DKFT Central Omega Resources Tbk. --M2---2 70 79 66 75 5 5,992,800 453,374,000 663 192.653 76 J 47,300 75 T/B 49,700 193 DLTA Delta Djakarta Tbk. --U5---1 4,470 4,750 4,650 4,650 180 2,200 10,430,000 2 27,796.043 5,200 J 100 4,640 B 100 194 DMAS Puradelta Lestari Tbk. --M6K--1 136 149 138 142 6 68,130,700 9,766,301,100 4,844 67.619 143 J 53,100 142 T/B 1,768,000 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 53 65 50 60 7 152,430,800 8,248,389,500 998 26.087 63 J 26,000 60 T/B 20,000,700 196 DMND Diamond Food Indonesia Tbk. --U5---1 955 960 945 950 -5 84,700 80,605,500 30 103.825 955 J 16,900 950 T/B 98,500 197 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 3,390 3,430 -10 20,200 68,938,000 11 3,013.027 3,440 J 3,900 3,310 B 1,200 199 DOID Delta Dunia Makmur Tbk. --M2---1 95 108 96 103 8 19,927,900 2,061,135,900 1,300 139.445 104 J 169,000 103 T/B 38,600 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 200 B 200 201 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 202 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 78 80 73 78 0 114,400 8,889,700 58 44.391 78 T/J 174,700 77 B 10,900 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 340 346 338 346 6 453,000 154,916,200 35 93.514 346 T/J 29,600 336 B 50,000 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 18,500 J 200 0 B 0 205 DUCK Jaya Bersama Indo Tbk. --U9---1 470 470 438 438 -32 193,100 84,665,000 52 86.733 438 T/J 2,300 0 B 0 206 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,650 J 44,000 0 B 0 207 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,070 2,140 2,000 2,010 -60 5,500 11,337,000 15 739.864 2,010 T/J 4,300 2,000 B 2,200 208 DWGL Dwi Guna Laksana Tbk. --U9---2 196 264 184 238 42 5,400 1,049,800 10 158.667 236 J 400 200 B 500 209 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 689,500 34,475,000 45 14.286 50 T/J 890,700 0 B 0 210 EAST Eastparc Hotel Tbk. --M9---2 51 53 51 52 1 2,456,400 126,145,300 111 39.098 51 J 100,000 50 B 3,754,500 211 ECII Electronic City Indonesia Tbk. --U9---2 720 720 680 720 0 86,200 60,250,500 26 17.778 720 T/J 77,000 680 B 10,000 212 EKAD Ekadharma International Tbk. --U3---1 735 860 740 850 115 236,000 192,316,500 148 2,157.799 850 T/J 70,400 820 B 200 213 ELSA Elnusa Tbk. --M2K--1 139 162 138 150 11 54,781,400 8,331,177,400 2,724 37.500 151 J 445,900 150 T/B 538,400 214 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,000 100,000 3 10.308 50 T/J 626,902,800 0 B 0 215 EMDE Megapolitan Developments Tbk. --U6---2 200 0 0 200 0 0 0 0 80.000 199 J 260,000 0 B 0 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,650 5,000 0 8,700 42,971,000 14 694.444 5,000 T/J 190,600 4,700 B 100 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 24,900 1,245,000 10 4.169 50 T/J 46,939,100 0 B 0 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 185 173 173 173 -12 518,100 89,631,300 96 46.757 173 T/J 20,203,600 0 B 0 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,050 1,910 1,910 1,910 -140 100 191,000 1 1,336.328 1,910 T/J 6,900 0 B 0 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 865 935 805 885 20 68,552,000 60,716,462,000 10,991 88.500 890 J 187,100 885 T/B 135,800 221 ERTX Eratex Djaja Tbk. --U4---2 130 135 121 130 0 24,300 2,959,400 17 55.175 130 T/J 20,700 0 B 0 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 158 158 147 153 -5 340,200 51,652,900 27 93.865 157 J 1,000 153 T/B 28,100 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 118 130 110 122 4 3,436,100 421,780,600 513 227.142 123 J 103,700 122 T/B 28,000 224 ESTA Esta Multi Usaha Tbk. --U9---2 131 131 122 125 -6 2,576,000 320,295,500 419 104.167 125 T/J 227,000 124 B 2,000 225 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 1,100 55,000 2 20.080 50 T/J 584,100 0 B 0 226 ETWA Eterindo Wahanatama Tbk --U3---1 50 52 50 51 1 100,600 5,030,800 8 4.200 51 T/J 40,400 50 B 10,600 227 EXCL XL Axiata Tbk. --M7BX-1 1,410 1,760 1,435 1,760 350 49,825,000 83,181,814,000 7,041 89.321 0 J 0 1,760 T/B 217,100 228 FAST Fast Food Indonesia Tbk. --U9---2 900 905 905 905 5 3,200 2,896,000 8 2,846.539 995 J 500 900 B 3,600 229 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,050 0 0 7,050 0 0 0 0 1,615.638 7,125 J 600 0 B 0 230 FILM MD Pictures Tbk. --U9---1 138 162 130 162 24 4,516,100 694,857,300 930 77.143 163 J 93,500 162 T/B 2,100 231 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---2 122 145 122 139 17 16,094,900 2,159,784,700 2,621 27.800 140 J 152,600 139 T/B 141,300 233 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,490 J 200 1,900 B 300 234 FITT Hotel Fitra International Tbk. --U9---2 56 59 55 55 -1 900 49,900 4 53.922 58 J 22,600 55 T/B 5,300 235 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 80 90 79 79 -1 534,600 43,309,100 95 58.519 79 T/J 21,400 78 B 3,400 237 FORU Fortune Indonesia Tbk --U9---2 89 87 87 87 -2 300 26,100 2 66.923 87 T/J 5,200 0 B 0 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 600 30,000 2 22.727 50 T/J 13,922,200 0 B 0 239 FPNI Lotte Chemical Titan Tbk. --U3---2 55 69 56 59 4 1,183,800 74,752,100 258 17.896 60 J 300 59 T/B 29,600 240 FREN Smartfren Telecom Tbk. --U7---1 50 66 50 59 9 394,344,300 23,074,119,100 8,557 3.278 60 J 1,442,500 59 T/B 944,800 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 100 96 100 0 16,200 1,595,200 7 90.909 99 J 6,000 98 B 2,500 242 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 14,456,200 0 B 0 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 50 52 50 51 1 1,033,100 51,925,000 65 31.875 52 J 165,500 51 T/B 101,200 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 0 0 1,700 0 0 0 0 1,360.000 2,050 J 900 1,585 B 100 245 GEMA Gema Grahasarana Tbk. --U9---2 338 338 316 332 -6 60,600 19,639,400 10 737.778 332 T/J 100 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 36,400 42,600 36,350 41,800 5,400 2,504,600 100,587,400,000 6,333 1,631.220 41,800 T/J 12,500 41,700 B 700 248 GGRP Gunung Raja Paksi Tbk. --U3---2 324 344 306 310 -14 17,500 5,443,600 24 36.905 326 J 1,400 310 T/B 4,900 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 127.350 1,390 J 2,800 0 B 0 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 150 176 150 170 20 42,121,700 7,022,315,600 3,577 22.852 171 J 113,900 170 T/B 684,800 251 GJTL Gajah Tunggal Tbk. --M4---1 248 310 250 292 44 4,191,200 1,201,647,600 496 57.327 294 J 16,500 292 T/B 180,500 252 GLOB Global Teleshop Tbk. --U9---2 330 0 0 330 0 0 0 0 28.696 308 J 3,900 0 B 0 253 GLVA Galva Technologies Tbk. --U9---2 170 172 170 172 2 18,000 3,083,100 15 76.106 180 J 1,500 172 T/B 4,900 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 59 67 58 62 3 8,749,000 552,393,900 957 15.500 63 J 73,000 62 T/B 1,456,500 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,300 18,425 18,425 18,425 1,125 200 3,685,000 2 3,204.348 18,425 T/J 100 16,100 B 100 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 179 168 168 168 -11 200 33,600 2 99.408 198 J 1,200 168 T/B 5,000 257 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 1,110 1,165 1,110 1,165 55 144,500 164,466,000 155 90.661 1,165 T/J 4,000 1,155 B 200 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 34,700 1,735,000 9 21.568 50 T/J 2,028,900 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---2 133 129 124 124 -9 10,800 1,340,200 3 9.976 124 T/J 46,900 0 B 0 262 GTBO Garda Tujuh Buana Tbk --U2---2 85 88 80 80 -5 82,000 6,702,500 15 69.565 82 J 6,000 80 T/B 37,800 263 GWSA Greenwood Sejahtera Tbk. --U6---1 74 99 69 98 24 93,300 8,845,300 57 39.200 98 T/J 68,800 82 B 9,800 264 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 10,819,400 0 B 0 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,177,600 0 B 0 266 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 0 0 148 0 0 0 0 83.261 148 J 10,700 0 B 0 267 HDIT Hensel Davest Indonesia Tbk. --U9---1 570 0 0 570 0 0 0 0 108.571 560 J 400 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 2,000 2,180 2,000 2,080 80 78,300 162,927,000 55 56.216 2,080 T/J 65,900 2,030 B 500 270 HELI Jaya Trishindo Tbk. --U7---2 198 198 185 196 -2 147,300 27,755,100 54 178.182 198 J 50,500 196 T/B 32,000 271 HERO Hero Supermarket Tbk. --U9---1 880 900 820 820 -60 3,900 3,383,000 8 1,711.614 865 J 100 820 T/B 1,000 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,070 2,500 2,070 2,250 180 445,000 997,648,000 224 688.790 2,250 T/J 7,500 2,220 B 900 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 600 585 600 15 10,000 5,920,000 4 923.077 600 T/J 14,000 0 B 0 274 HKMU HK Metals Utama Tbk. --U9---1 74 88 72 73 -1 3,122,100 235,648,800 234 31.739 74 J 106,000 72 B 51,700 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,290 1,510 1,335 1,415 125 67,660,500 95,597,989,000 8,205 7,063.698 1,415 T/J 98,600 1,410 B 127,300 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 575 630 560 625 50 38,733,400 23,138,756,000 1,484 201.613 625 T/J 834,700 620 B 62,600 277 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 40,300 94 B 2,000 279 HRME Menteng Heritage Realty Tbk. --U9---2 750 700 700 700 -50 24,700 17,290,000 13 666.667 700 T/J 87,913,000 0 B 0 280 HRTA Hartadinata Abadi Tbk. --M5---1 208 208 198 208 0 54,500 10,823,700 25 69.333 208 T/J 427,600 206 B 2,500 281 HRUM Harum Energy Tbk. --M2K--1 1,215 1,265 1,215 1,255 40 1,223,500 1,528,618,000 335 24.135 1,260 J 244,700 1,255 T/B 625,800 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 33,787,900 0 B 0 283 IBFN Intan Baruprana Finance Tbk. --U8---2 240 298 240 240 0 6,400 1,550,400 6 16.967 240 T/J 18,800 230 B 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 8,300 9,900 8,325 9,500 1,200 14,307,800 135,497,175,000 11,417 352.178 9,550 J 1,100 9,500 T/B 60,500 286 ICON Island Concepts Indonesia Tbk. --U9---2 60 63 58 60 0 16,200 970,500 9 115.172 60 T/J 30,000 57 B 2,100 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 220 0 0 220 0 0 0 0 17.188 0 J 0 206 B 600 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 135 139 135 139 4 50,800 7,051,900 14 132.381 139 T/J 23,200 136 B 10,400 289 IFSH Ifishdeco Tbk. --U2---2 382 380 356 356 -26 103,300 38,963,000 70 80.909 356 T/J 3,500 0 B 0 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 244 246 228 232 -12 264,700 60,401,400 42 151.634 232 T/J 900 228 B 5,200 291 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 51,100 2,555,000 4 14.286 50 T/J 15,592,700 0 B 0 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 175 175 163 163 -12 8,937,500 1,474,250,700 514 135.833 164 J 2,000 163 T/B 182,800 294 IKBI Sumi Indo Kabel Tbk. --U4---2 238 250 222 222 -16 10,400 2,325,600 10 20.133 222 T/J 39,700 0 B 0 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 358 420 356 398 40 1,907,400 763,220,000 463 53.432 400 J 45,800 398 T/B 2,900 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 118 126 121 125 7 262,000 32,333,600 49 25.000 125 T/J 22,500 122 B 11,600 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,050 1,055 1,050 1,055 5 479,400 503,933,000 30 277.632 1,055 T/J 48,600 1,030 B 2,200 298 INAF Indofarma (Persero) Tbk. --U5---1 880 1,100 940 1,100 220 26,633,500 27,909,198,500 6,805 440.000 0 J 0 1,100 T/B 3,351,800 299 INAI Indal Aluminium Industry Tbk. --U3---2 380 390 380 390 10 2,800 1,080,400 4 142.387 390 T/J 16,300 370 B 600 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 2,046,000 0 B 0 301 INCI Intanwijaya Internasional Tbk --U3---1 360 0 0 360 0 0 0 0 38.936 358 J 50,200 0 B 0 302 INCO Vale Indonesia Tbk. --M2XX-1 1,605 1,995 1,625 1,890 285 15,380,800 28,973,548,500 4,414 771.429 1,890 T/J 1,252,600 1,885 B 66,900 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,050 6,050 5,250 5,975 925 22,194,900 130,238,572,500 8,912 1,022.784 5,975 T/J 7,200 5,950 B 30,000 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 57 65 55 64 7 645,600 39,230,600 493 58.182 64 T/J 51,100 61 B 14,300 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,395 1,610 1,395 1,590 195 91,900 135,069,500 40 214.144 1,590 T/J 300 1,510 B 700 306 INDS Indospring Tbk. --M4---1 1,300 1,490 1,210 1,300 0 13,500 18,392,500 13 121.875 1,315 J 100 1,300 T/B 100 307 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 18,000 900,000 3 4.000 50 T/J 1,720,300 0 B 0 308 INDY Indika Energy Tbk. --M2K--1 530 645 560 625 95 17,166,800 10,585,220,000 3,037 21.186 630 J 152,400 625 T/B 13,100 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,100 3,790 3,100 3,640 540 12,325,100 44,114,242,000 6,330 187.564 3,650 J 3,600 3,640 T/B 676,500 310 INOV Inocycle Technology Group Tbk. --M3---2 254 252 240 250 -4 44,600 11,211,400 10 100.000 250 T/J 253,500 238 B 3,100 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 105,300 5,265,000 25 0.286 50 T/J 194,200 0 B 0 312 INPP Indonesian Paradise Property Tbk. --U9---2 625 700 605 700 75 28,300 17,645,000 11 666.667 695 J 2,100 690 B 500 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,580 3,550 3,530 3,550 -30 645,200 2,279,179,000 55 1,286.232 3,550 T/J 4,900 3,450 B 100 314 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---2 328 348 306 328 0 18,800 6,155,000 22 231.212 350 J 500 308 B 3,300 316 INTD Inter Delta Tbk --U9---2 163 220 156 199 36 1,000 184,100 5 61.286 190 J 4,500 156 B 400 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,350 12,400 10,250 12,400 2,050 4,419,400 51,921,815,000 4,720 496.000 0 J 0 12,400 T/B 41,700 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 242 300 244 294 52 4,046,800 1,109,965,800 561 17.927 294 T/J 8,200 292 B 32,900 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 91 108 96 100 9 495,400 50,088,500 82 26.316 107 J 83,900 100 T/B 11,600 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 52 54 51 53 1 1,179,500 61,903,800 62 25.238 53 T/J 30,000 52 B 261,600 321 IPTV MNC Vision Networks Tbk. --U9---1 386 388 378 386 0 1,938,900 745,407,400 202 160.833 386 T/J 42,100 384 B 200,000 322 IRRA Itama Ranoraya Tbk. --U9---2 462 482 458 482 20 11,554,900 5,447,513,000 949 128.877 482 T/J 32,700 480 B 18,000 323 ISAT Indosat Tbk. --M7K--1 1,200 1,450 1,220 1,340 140 10,928,200 14,850,833,500 4,725 95.714 1,340 T/J 73,000 1,335 B 10,500 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 97 111 96 106 9 4,325,300 455,345,600 373 35.932 106 T/J 284,600 105 B 147,400 325 ITIC Indonesian Tobacco Tbk. --U5---2 4,070 4,250 3,990 4,080 10 4,319,100 17,726,060,000 3,060 1,854.545 4,080 T/J 26,100 4,040 B 3,200 326 ITMA Sumber Energi Andalan Tbk. --U9---2 212 246 214 240 28 5,056,100 1,112,689,000 29 69.065 246 J 8,600 236 B 5,100 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,650 7,800 6,750 7,650 1,000 3,792,300 27,983,535,000 4,484 54.643 7,650 T/J 1,700 7,625 B 34,400 328 JAST Jasnita Telekomindo Tbk. --U7---2 665 0 0 665 0 0 0 0 270.325 620 J 18,491,500 0 B 0 329 JAWA Jaya Agra Wattie Tbk. --U1---1 84 0 0 84 0 0 0 0 16.800 83 J 100 79 B 100 330 JAYA Armada Berjaya Trans Tbk. --U7---2 53 56 50 54 1 106,200 5,822,000 33 18.750 55 J 400 54 T/B 38,600 331 JECC Jembo Cable Company Tbk. --U4---2 6,300 7,000 5,900 7,000 700 5,100 33,737,500 16 530.524 7,000 T/J 43,400 5,900 B 100 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,707,000 0 B 0 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 505 500 500 500 -5 10,000 5,000,000 1 283.624 505 J 10,000 492 B 10,000 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 410 410 410 10 100,000 41,000,000 2 339.356 410 T/J 400,100 400 B 100 335 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---2 402 378 374 378 -24 900 337,000 5 270.000 374 J 32,400 0 B 0 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 825 965 830 940 115 24,668,300 22,757,594,500 4,917 256.971 940 T/J 39,300 935 B 69,800 338 JRPT Jaya Real Property Tbk. --M6K--1 350 388 350 364 14 9,399,500 3,408,485,000 550 350.000 376 J 307,800 364 T/B 200 339 JSKY Sky Energy Indonesia Tbk. --U4---1 70 89 70 86 16 31,258,900 2,560,403,700 3,120 43.000 88 J 361,200 86 T/B 389,500 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,340 2,630 2,230 2,460 120 26,021,700 64,491,117,000 6,774 145.064 2,470 J 6,000 2,460 T/B 17,400 341 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---2 850 860 855 855 5 80,100 68,869,500 17 1,900.000 860 J 131,700 855 T/B 8,700 343 KAEF Kimia Farma Tbk. --M5---1 1,040 1,300 1,040 1,300 260 48,203,500 59,975,182,500 10,302 1,300.000 0 J 0 1,300 T/B 8,794,100 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 214,100 0 B 0 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 57 50 51 1 9,880,000 511,753,100 676 34.000 51 T/J 428,000 50 B 848,000 346 KBLI KMI Wire & Cable Tbk. --M4K--1 264 328 262 328 64 1,589,100 485,676,200 288 39.855 328 T/J 110,400 304 B 300 347 KBLM Kabelindo Murni Tbk. --U4---2 246 260 230 260 14 28,400 7,016,400 36 8.667 252 J 15,900 234 B 5,000 348 KBLV First Media Tbk. --U9---2 360 360 360 360 0 100 36,000 1 95.760 360 T/J 2,700 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---2 635 655 650 650 15 6,800 4,452,500 5 162.500 735 J 500 650 T/B 300 351 KEEN Kencana Energi Lestari Tbk. --M7---1 350 354 330 354 4 237,100 81,066,000 40 89.394 354 T/J 16,600 346 B 5,800 352 KEJU Mulia Boga Raya Tbk. --U5---2 720 750 705 730 10 42,700 31,023,000 34 97.333 730 T/J 300 715 B 300 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 100 5,000 1 1.818 50 T/J 598,200 0 B 0 354 KICI Kedaung Indah Can Tbk --U5---1 266 254 248 248 -18 800 199,800 7 52.652 248 T/J 16,600 0 B 0 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 161 150 150 150 -11 1,019,700 152,955,000 212 5.204 150 T/J 39,698,300 0 B 0 356 KINO Kino Indonesia Tbk. --M5---1 2,150 2,310 2,040 2,220 70 1,007,800 2,265,880,000 224 58.421 2,240 J 500 2,220 T/B 8,700 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 202 210 202 210 8 600 125,200 4 70.000 208 J 8,000 188 B 600 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 1,260 1,260 1,260 -5 100 126,000 1 623.762 1,260 T/J 1,500 0 B 0 359 KKGI Resource Alam Indonesia Tbk. --U2---1 150 178 156 156 6 3,500 574,400 6 547.368 178 J 3,900 156 T/B 4,900 360 KLBF Kalbe Farma Tbk. --M5BX-1 865 1,025 830 950 85 114,141,000 108,513,828,000 14,650 9,265.581 950 T/J 790,200 945 B 283,400 361 KMTR Kirana Megatara Tbk. --U3---2 145 180 180 180 35 100 18,000 1 39.301 175 J 200 150 B 100 362 KOBX Kobexindo Tractors Tbk. --U9---1 65 75 65 71 6 457,900 32,568,600 112 17.750 71 T/J 33,600 69 B 5,000 363 KOIN Kokoh Inti Arebama Tbk --U9---2 120 128 112 115 -5 10,100 1,179,400 22 77.794 124 J 100 115 T/B 100 364 KONI Perdana Bangun Pusaka Tbk --U9---2 494 0 0 494 0 0 0 0 104.000 462 J 100 460 B 1,200 365 KOPI Mitra Energi Persada Tbk. --U7---2 580 585 580 585 5 29,400 17,198,500 18 148.101 585 T/J 600 575 B 200 366 KOTA DMS Propertindo Tbk. --U6---1 378 450 380 450 72 1,856,900 741,242,200 85 225.000 450 T/J 50,200 0 B 0 367 KPAL Steadfast Marine Tbk. --U4---1 103 107 101 106 3 268,100 27,912,200 102 92.174 106 T/J 41,700 103 B 5,000 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 13,500 675,000 23 29.762 50 T/J 2,324,100 0 B 0 369 KPIG MNC Land Tbk. --M9---2 121 125 120 120 -1 3,684,500 443,466,200 150 258.214 120 T/J 1,330,900 119 B 128,400 370 KRAH Grand Kartech Tbk. --U4---2 725 675 675 675 -50 1,000 675,000 1 245.455 675 T/J 31,600 0 B 0 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 124 154 124 149 25 8,688,700 1,244,372,100 1,149 18.524 149 T/J 143,300 147 B 137,500 372 KREN Kresna Graha Investama Tbk. --U9---1 276 276 258 276 0 4,091,600 1,061,017,400 726 2,871.411 276 T/J 65,600 258 B 1,000 373 LAND Trimitra Propertindo Tbk. --U6---2 525 600 490 490 -35 68,700 33,812,500 38 125.641 500 J 10,000 0 B 0 374 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 21,942,100 0 B 0 375 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 376 LCKM LCK Global Kedaton Tbk. --U7---2 336 314 314 314 -22 13,200 4,144,800 5 150.962 314 T/J 91,600 0 B 0 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 9,400 470,000 9 7.806 50 T/J 18,346,100 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 2,100 5,125 B 100,000 379 LINK Link Net Tbk. --M9---1 2,610 2,780 2,530 2,570 -40 2,105,900 5,407,107,000 905 160.625 2,570 T/J 415,400 2,560 B 300 380 LION Lion Metal Works Tbk. --U3---1 340 340 318 324 -16 12,200 4,061,000 21 202.920 326 J 100 0 B 0 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 55 50 51 1 2,898,600 150,664,100 288 16.029 52 J 47,800 51 T/B 159,500 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 89 81 81 -6 31,600 2,565,400 9 11.819 81 T/J 66,800 0 B 0 383 LMSH Lionmesh Prima Tbk. --U3---2 348 398 348 388 40 400 152,200 4 53.889 388 T/J 8,800 0 B 0 384 LPCK Lippo Cikarang Tbk --U6---1 392 448 404 440 48 678,800 287,217,000 314 49.608 440 T/J 10,500 434 B 1,100 385 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 62.947 186 J 1,600 141 B 5,500 387 LPKR Lippo Karawaci Tbk. --M6K--1 123 129 115 124 1 141,030,300 16,777,059,300 5,032 40.042 124 T/J 374,900 123 B 183,800 388 LPLI Star Pacific Tbk --U9---2 73 73 73 73 0 100 7,300 1 2.252 72 J 100 68 B 100 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,345 1,495 1,300 1,335 -10 38,694,500 53,921,428,500 15,774 30.251 1,340 J 88,500 1,335 T/B 1,410,700 390 LPPS Lippo Securities Tbk. --U8---2 63 65 64 64 1 300 19,300 3 4.347 64 T/J 900 63 B 1,200 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 125 125 125 125 0 7,100 887,500 6 13.889 125 T/J 13,300 123 B 20,000 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 610 760 635 755 145 28,242,900 20,464,305,500 3,392 194.839 755 T/J 123,800 745 B 52,500 393 LTLS Lautan Luas Tbk. --U9---1 428 484 408 470 42 67,700 31,507,000 15 166.143 470 T/J 15,700 440 B 4,000 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 336 420 314 420 84 3,892,000 1,541,949,800 1,126 146.853 0 J 0 420 T/B 482,000 395 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 35,862,300 0 B 0 397 MAIN Malindo Feedmill Tbk. --M3K--1 390 426 390 400 10 24,002,000 9,841,273,600 1,832 227.273 400 T/J 1,277,600 398 B 164,000 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 52,300 2,615,000 11 6.835 50 T/J 403,571,000 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 2,600 2,590 2,420 2,420 -180 49,500 124,890,000 33 115.238 2,420 T/J 134,700 0 B 0 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 77.381 1,490 J 100 1,300 B 100 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 444 510 442 444 0 30,199,900 14,029,933,400 3,832 712.509 448 J 10,000 444 T/B 31,500 403 MARI Mahaka Radio Integra Tbk. --M9---2 158 158 157 157 -1 3,600 566,100 6 209.333 157 T/J 6,800 0 B 0 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 362 366 350 362 0 751,700 272,573,600 115 724.000 362 T/J 65,300 352 B 500 405 MASA Multistrada Arah Sarana Tbk. --U4---1 488 486 454 454 -34 15,500 7,044,200 10 322.810 454 T/J 9,800 0 B 0 406 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,300 J 100 0 B 0 407 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,500 1,600 1,500 1,550 50 114,300 173,895,000 55 119.231 1,545 J 100 1,450 B 100 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 250 298 260 280 30 3,632,600 1,005,989,200 303 17.500 280 T/J 7,800 278 B 19,800 409 MBTO Martina Berto Tbk. --U5---1 82 83 77 77 -5 6,300 500,700 5 10.405 77 T/J 24,000 0 B 0 410 MCAS M Cash Integrasi Tbk. --U9---2 1,110 1,150 1,055 1,140 30 991,800 1,125,665,000 57 82.310 1,140 T/J 21,800 1,105 B 400 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 68 78 71 72 4 2,515,000 187,433,800 141 64.579 74 J 18,600 72 T/B 667,800 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,700 85,000 2 36.232 50 T/J 9,091,300 0 B 0 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 960 1,100 990 1,070 110 171,286,100 176,399,804,500 4,226 279.015 1,070 T/J 144,900 1,065 B 2,900 414 MDKI Emdeki Utama Tbk. --U3---2 163 184 169 177 14 19,400 3,426,400 16 41.421 177 T/J 1,800 160 B 800 415 MDLN Modernland Realty Tbk. --M6---1 95 96 89 93 -2 40,113,000 3,652,339,800 744 27.600 93 T/J 915,800 89 B 287,100 416 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 43,320,600 0 B 0 417 MEDC Medco Energi Internasional Tbk. --M2K--1 364 428 364 410 46 36,268,000 14,840,549,200 3,602 722.123 412 J 280,400 410 T/B 1,642,500 418 MEGA Bank Mega Tbk. XDU8---1 5,900 6,400 5,900 6,250 350 5,500 34,585,000 13 4,555.792 6,250 T/J 24,800 5,950 B 100 419 MERK Merck Tbk. --U5---2 1,255 1,500 1,375 1,500 245 76,000 111,648,000 97 3,954.966 1,540 J 300 1,500 T/B 2,700 420 META Nusantara Infrastructure Tbk. --U7---1 134 134 126 128 -6 2,863,700 369,617,800 61 38.779 128 T/J 900 127 B 1,700 421 MFIN Mandala Multifinance Tbk. --U8---2 955 985 985 985 30 20,000 19,700,000 3 1,010.256 985 T/J 15,000 975 B 100 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 322 396 322 396 74 14,900 5,184,200 22 198.000 396 T/J 40,600 338 B 700 423 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--1 630 635 605 635 5 952,900 597,039,500 93 282.222 635 T/J 82,300 625 B 2,000 425 MICE Multi Indocitra Tbk. --U9---2 300 344 298 344 44 312,900 98,797,600 14 70.204 344 T/J 50,700 340 B 100,000 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 5,400 6,480,000 2 436.364 1,285 J 100 1,200 T/B 834,600 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,730 1,905 1,665 1,895 165 7,079,400 12,517,309,000 3,520 111.570 1,895 T/J 9,500 1,805 B 50,000 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 87,300 4,365,000 90 238.095 50 T/J 2,784,400 0 B 0 429 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 58,500 2,925,000 8 22.062 50 T/J 6,415,200 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 0 100 5,000 1 125.000 50 T/J 14,408,800 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 10,625 11,200 10,800 10,950 325 64,900 710,575,000 19 69,745.223 11,750 J 200 10,900 B 20,000 434 MLIA Mulia Industrindo Tbk --U3---2 450 500 450 500 50 5,695,200 2,604,834,600 212 83.507 500 T/J 4,000 474 B 1,200 435 MLPL Multipolar Tbk. --M9---1 50 52 50 50 0 7,423,000 371,250,700 146 5.735 50 T/J 184,400 0 B 0 436 MLPT Multipolar Technology Tbk. --U9---1 348 420 324 386 38 28,300 9,556,600 19 80.417 370 J 3,500 336 B 500 437 MMLP Mega Manunggal Property Tbk. --M6---2 137 140 135 135 -2 15,519,400 2,097,413,300 135 23.077 137 J 1,153,500 135 T/B 3,192,000 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 800 920 795 880 80 73,304,200 63,983,962,000 10,440 97.778 885 J 229,000 880 T/B 232,100 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,070 1,135 1,135 1,135 65 33,000 37,455,000 9 195.690 1,135 T/J 27,600 0 B 0 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 424 458 424 428 4 3,309,100 1,436,375,200 1,163 28.533 432 J 500 428 T/B 98,400 441 MPOW Megapower Makmur Tbk. --U7---2 50 50 50 50 0 270,600 13,530,000 25 25.000 50 T/J 354,600 0 B 0 442 MPPA Matahari Putra Prima Tbk. --U9---1 75 83 78 82 7 1,896,600 152,728,100 289 34.476 83 J 103,600 82 T/B 729,200 443 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 910 J 1,700 0 B 0 444 MRAT Mustika Ratu Tbk. --U5---1 114 124 107 114 0 9,400 1,036,000 15 17.538 124 J 1,000 114 T/B 100 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,475 5,350 5,100 5,350 -125 300 1,555,000 3 485.268 5,100 J 8,100 0 B 0 446 MSIN MNC Studios International Tbk. --M9---2 340 354 326 340 0 129,500 44,069,200 27 68.000 340 T/J 915,100 338 B 20,000 447 MSKY MNC Sky Vision Tbk. --U9---1 1,290 1,450 1,200 1,320 30 54,200 68,954,500 81 86.842 1,400 J 47,900 1,315 B 600 448 MTDL Metrodata Electronics Tbk. --M9K--1 925 1,140 925 1,115 190 1,157,500 1,265,902,000 270 2,007.273 1,120 J 800 1,115 T/B 60,800 449 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,316,100 0 B 0 450 MTLA Metropolitan Land Tbk. --U6---1 362 390 368 376 14 1,954,100 754,450,400 35 158.082 376 T/J 18,400 374 B 20,000 451 MTPS Meta Epsi Tbk. --U7---2 188 252 175 178 -10 641,600 123,605,100 156 55.625 179 J 800 178 T/B 127,500 452 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 4,500 0 B 0 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 5,000 250,000 5 50.000 50 T/J 296,700 0 B 0 455 MYOH Samindo Resources Tbk. --U2---1 990 1,050 990 1,050 60 220,200 229,090,500 37 125.063 1,050 T/J 36,100 995 B 2,000 456 MYOR Mayora Indah Tbk. --M5KB-1 1,415 1,705 1,415 1,610 195 7,972,800 12,634,437,500 3,681 8,054.027 1,620 J 400 1,610 T/B 100 457 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 58 56 58 2 700 39,400 3 8.718 56 J 25,400 53 B 1,000 460 NASA Ayana Land International Tbk. --U9---2 199 199 191 199 0 38,400 7,596,000 69 193.204 199 T/J 11,600 187 B 2,200 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,065 1,090 1,060 1,090 25 45,885,100 49,362,760,000 1,663 1,058.252 1,090 T/J 7,400 1,080 B 100 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 0 0 154 0 0 0 0 91.667 149 J 500 0 B 0 463 NFCX NFC Indonesia Tbk. --U9---2 2,310 2,190 2,150 2,190 -120 4,300 9,389,000 9 118.378 2,190 T/J 2,500 0 B 0 464 NICK Charnic Capital Tbk. --U9---2 292 280 280 280 -12 300 84,000 2 140.000 280 T/J 9,600 272 B 500 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 362 448 364 448 86 24,511,000 10,085,635,800 5,183 137.846 450 J 321,000 448 T/B 1,512,500 466 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---2 146 154 136 154 8 3,063,100 461,729,000 34 146.667 155 J 300,000 141 B 240,000 468 NISP Bank OCBC NISP Tbk. --U8---1 800 800 790 800 0 1,900 1,517,000 4 969.415 800 T/J 16,000 790 B 2,000 469 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---1 260 292 278 280 20 2,102,400 588,588,400 127 32.941 284 J 53,200 280 T/B 200 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 4,300 215,000 42 33.333 50 T/J 58,708,900 0 B 0 472 NZIA Nusantara Almazia Tbk. --U6---1 374 348 348 348 -26 600 208,800 1 158.182 348 T/J 21,900 0 B 0 473 OASA Protech Mitra Perkasa Tbk. --U7---2 330 328 328 328 -2 100 32,800 1 172.632 348 J 100 314 B 200 474 OCAP Onix Capital Tbk. --U9---2 150 0 0 150 0 0 0 0 75.000 150 J 8,700 0 B 0 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 85 95 80 80 -5 852,700 71,644,300 42 200.155 80 T/J 100,000 0 B 0 476 OMRE Indonesia Prima Property Tbk --U6---2 440 412 412 412 -28 100 41,200 1 19.730 550 J 100 412 T/B 5,500 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 78 81 78 79 1 866,700 69,081,600 101 58.519 80 J 12,900 79 T/B 74,100 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 20,300 1,015,000 3 98.922 50 T/J 1,534,600 0 B 0 479 PALM Provident Agro Tbk. --U1---2 170 170 170 170 0 16,300 2,771,000 3 46.465 200 J 8,600 170 T/B 38,700 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 102 134 109 116 14 110,628,700 13,529,291,300 19,589 116.000 116 T/J 153,600 115 B 174,000 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 75 66 75 5 2,200 146,500 6 69.444 74 J 1,500 70 B 100 482 PANR Panorama Sentrawisata Tbk. --U9---1 93 100 93 100 7 633,900 62,625,800 140 59.999 101 J 15,000 100 T/B 85,500 483 PANS Panin Sekuritas Tbk. --U8---1 670 800 715 800 130 70,900 56,269,000 12 581.818 795 J 1,100 785 B 100 484 PBID Panca Budi Idaman Tbk. --U3---1 720 760 705 745 25 17,200 12,438,500 24 87.647 745 T/J 8,000 715 B 100 485 PBRX Pan Brothers Tbk. --M4---1 226 266 212 212 -14 306,200 69,619,200 171 375.221 218 J 3,000 0 B 0 486 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 40,000 0 B 0 487 PCAR Prima Cakrawala Abadi Tbk. --U5---2 240 260 224 260 20 2,200 535,600 12 173.333 260 T/J 17,900 228 B 200 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 525 490 490 490 -35 100 49,000 1 245.000 525 J 5,000 492 B 100 489 PEGE Panca Global Kapital Tbk. --U9---2 163 160 160 160 -3 100 16,000 1 345.677 160 T/J 18,200 152 B 1,000 490 PEHA Phapros Tbk. --U5---2 745 870 750 865 120 168,300 142,481,500 90 72.204 870 J 100 865 T/B 16,300 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 605 705 615 680 75 284,924,500 191,539,962,000 15,392 226.667 685 J 1,597,300 680 T/B 1,139,600 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 100 88 98 5 1,300 122,400 7 122.500 92 J 228,900 88 B 4,900 493 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---2 458 430 426 426 -32 56,300 23,991,000 45 65.538 426 T/J 554,100 0 B 0 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 460 462 448 460 0 265,000 121,899,000 23 89.756 474 J 100 460 T/B 4,600 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,750,800 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 2,940 2,970 2,940 2,940 0 400 1,183,000 4 1,219.968 2,930 J 100 2,920 B 500 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 101 108 94 102 1 405,700 42,373,300 53 81.600 105 J 50,000 102 T/B 44,100 500 PNBN Bank Pan Indonesia Tbk --M8K--1 645 765 645 765 120 10,398,300 7,335,398,000 489 1,273.726 765 T/J 571,300 710 B 100,500 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,300 115,000 2 50.000 50 T/J 5,204,500 0 B 0 502 PNIN Paninvest Tbk. --U8---1 590 735 560 595 5 1,188,400 727,284,500 144 632.709 615 J 82,300 595 T/B 102,500 503 PNLF Panin Financial Tbk. --M8K--1 149 167 150 160 11 23,310,900 3,744,070,000 2,064 172.936 161 J 260,100 160 T/B 61,100 504 PNSE Pudjiadi & Sons Tbk. --U9---2 590 0 0 590 0 0 0 0 294.800 550 J 4,000 0 B 0 505 POLA Pool Advista Finance Tbk. --U8---2 50 50 50 50 0 22,600 1,130,000 15 37.037 50 T/J 461,000 0 B 0 506 POLI Pollux Investasi Internasional Tbk. --U6---2 825 895 870 870 45 300 263,500 2 53.211 870 T/J 900 865 B 200 507 POLL Pollux Properti Indonesia Tbk. --U6---1 8,775 9,500 8,725 9,000 225 536,400 4,822,137,500 212 1,463.415 9,000 T/J 3,300 8,600 B 200 508 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,590 J 2,100 0 B 0 509 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 1,094,600 0 B 0 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 300,800 15,040,000 5 31.736 50 T/J 40,039,700 0 B 0 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 580 580 540 575 -5 20,200 11,277,000 18 107.477 580 J 4,200 0 B 0 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 625,200 31,260,000 25 33.333 50 T/J 19,603,500 0 B 0 513 POWR Cikarang Listrindo Tbk. --M7---2 570 595 550 570 0 1,271,900 731,643,000 280 38.000 580 J 300 570 T/B 9,000 514 PPRE PP Presisi Tbk. --U7---1 78 94 81 90 12 24,938,800 2,180,268,800 2,722 20.930 91 J 30,000 90 T/B 21,000 515 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 16,235,500 811,775,000 601 108.108 50 T/J 75,850,600 0 B 0 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 163 160 152 160 -3 3,000 456,800 9 90.075 160 T/J 49,900 152 B 500 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,400 2,530 2,430 2,500 100 91,400 226,479,000 58 38.462 2,690 J 100 2,480 B 100 518 PRIM Royal Prima Tbk. --U9---2 296 370 290 320 24 26,800 8,045,400 28 64.000 308 J 9,900 290 B 100 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 230 214 216 -4 26,833,400 5,925,927,800 2,560 700.775 218 J 378,700 216 T/B 222,900 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 151 167 141 141 -10 341,400 51,029,300 23 14.100 150 J 2,100 141 T/B 54,500 521 PSGO Palma Serasih Tbk. --U1---2 93 105 95 105 12 71,900 7,069,300 19 100.000 105 T/J 9,500 100 B 15,000 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,489,100 0 B 0 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 120 139 130 137 17 96,500 12,871,000 16 101.481 137 T/J 400 130 B 700 524 PTBA Bukit Asam Tbk. --M2BX-1 1,790 2,120 1,830 2,020 230 41,809,200 82,674,542,000 10,782 1,756.522 2,020 T/J 2,457,600 2,010 B 33,200 525 PTIS Indo Straits Tbk. --U7---1 68 64 64 64 -4 100 6,400 1 6.737 91 J 1,000 70 B 10,000 526 PTPP PP (Persero) Tbk. --M6XX-1 486 575 486 530 44 126,217,900 67,343,892,900 7,759 99.624 530 T/J 30,800 525 B 402,600 527 PTPW Pratama Widya Tbk. --U7---2 650 0 0 650 0 0 0 0 100.000 805 J 1,000 610 B 10,000 528 PTRO Petrosea Tbk. --M2---1 945 1,150 960 1,035 90 3,447,400 3,664,380,000 1,070 828.000 1,060 J 1,000 1,035 T/B 231,500 529 PTSN Sat Nusapersada Tbk --M4---1 150 156 142 152 2 476,500 73,527,700 112 78.621 152 T/J 18,900 151 B 1,700 530 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 0 B 0 531 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 260 J 3,000 232 B 900 532 PURA Putra Rajawali Kencana Tbk. --U7---2 78 84 74 79 1 30,014,300 2,367,949,500 6,183 75.238 79 T/J 3,800 78 B 152,000 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 71 87 72 82 11 13,090,400 1,067,223,000 1,415 27.333 83 J 76,500 82 T/B 173,100 534 PWON Pakuwon Jati Tbk. --M6B3-1 268 328 272 310 42 59,788,600 18,684,284,000 5,982 1,195.112 312 J 21,800 310 T/B 355,000 535 PYFA Pyridam Farma Tbk --U5---2 176 190 176 189 13 9,200 1,679,600 8 185.221 189 T/J 2,800 177 B 100 536 PZZA Sarimelati Kencana Tbk. --U9---1 525 580 505 545 20 1,139,500 601,540,500 199 49.545 545 T/J 53,900 535 B 50,100 537 RAJA Rukun Raharja Tbk. --M7---1 61 77 62 73 12 13,346,000 944,236,700 1,564 250.756 74 J 55,000 73 T/B 1,100 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 460 560 440 460 0 29,078,800 13,961,614,200 3,711 287.500 460 T/J 324,500 458 B 92,400 539 RANC Supra Boga Lestari Tbk. --U9---1 256 250 250 250 -6 300 75,000 2 50.000 292 J 100 252 B 2,200 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 7,300 365,000 5 15.994 50 T/J 5,310,000 0 B 0 541 RDTX Roda Vivatex Tbk --U6---1 4,750 4,900 4,800 4,870 120 31,000 150,971,000 6 256.560 4,900 J 17,500 4,510 B 200 542 REAL Repower Asia Indonesia Tbk. --U6---2 55 67 53 56 1 218,105,700 12,607,029,800 10,392 56.000 56 T/J 3,163,700 55 B 2,862,600 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 220 J 10,000 0 B 0 544 RICY Ricky Putra Globalindo Tbk --U4---1 134 134 125 129 -5 52,900 6,614,200 11 20.488 125 J 27,200 0 B 0 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 152 189 160 162 10 514,600 83,501,100 19 66.380 162 T/J 18,600 160 B 4,100 546 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---2 462 462 458 458 -4 411,600 188,770,000 101 280.982 458 T/J 21,000 456 B 1,400 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 244 242 228 228 -16 41,000 9,688,000 11 1,784.038 228 T/J 100 0 B 0 549 RODA Pikko Land Development Tbk. --U6---2 50 53 50 51 1 659,600 33,475,900 53 81.431 52 J 337,000 51 T/B 102,100 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,110 1,200 1,110 1,195 85 10,536,000 12,556,163,500 55 468.627 1,200 J 79,100 1,195 T/B 6,300 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 150 0 0 150 0 0 0 0 60.000 180 J 50,000 150 B 2,800 552 SAFE Steady Safe Tbk --U7---2 190 192 191 191 1 209,100 40,097,400 36 19.229 192 J 100 180 B 112,100 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 140 140 0 5,000 700,000 1 175.000 139 J 300,000 135 B 200 554 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 50 50 50 0 1,000 50,000 1 42.735 50 T/J 502,600 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 8,700 8,650 8,650 8,650 -50 500 4,325,000 1 5,580.645 8,675 J 400 8,500 B 200 558 SCMA Surya Citra Media Tbk. --M9XX-1 715 840 720 750 35 32,410,700 24,815,579,000 3,218 339.285 755 J 57,800 750 T/B 41,000 559 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 560 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 3,546,900 0 B 0 561 SDPC Millennium Pharmacon International Tbk. --U9---1 71 82 71 82 11 178,800 13,590,500 40 54.736 82 T/J 18,500 76 B 100 562 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 750 J 100 745 B 1,200 563 SFAN Surya Fajar Capital Tbk. --U9---2 770 770 765 770 0 20,300 15,530,500 3 409.574 770 T/J 4,100 765 B 2,800 564 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,500 2,280 2,500 200 81,900 194,629,000 43 106.838 2,500 T/J 500 2,470 B 800 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 0 0 3,980 0 0 0 0 184.954 3,980 J 10,500 0 B 0 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 655 660 645 660 5 618,300 403,259,000 125 471.429 660 T/J 12,800 650 B 700 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 940 1,010 950 995 55 14,957,700 14,866,658,500 4,493 171.552 1,000 J 202,200 995 T/B 529,300 568 SILO Siloam International Hospitals Tbk. --M9K--1 4,300 5,000 4,210 5,000 700 961,500 4,346,627,000 596 56.787 5,000 T/J 700 4,800 B 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---1 187 226 196 222 35 5,129,900 1,106,015,700 686 20.182 224 J 209,700 222 T/B 7,600 571 SINI Singaraja Putra Tbk. --U3---2 1,400 1,435 1,395 1,395 -5 400 562,000 3 1,291.667 1,385 J 1,000 0 B 0 572 SIPD Sierad Produce Tbk. --U3---2 890 885 885 885 -5 200 177,000 1 0.983 885 T/J 185,700 830 B 200 573 SKBM Sekar Bumi Tbk. --U5---2 428 0 0 428 0 0 0 0 372.174 420 J 1,900 0 B 0 574 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 575 SKRN Superkrane Mitra Utama Tbk. --M6---2 402 460 410 410 8 36,500 15,556,200 28 58.571 420 J 20,000 410 T/B 99,100 576 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 4,690 4,780 4,690 4,700 10 227,600 1,074,764,000 61 4,086.957 4,780 J 1,400 4,690 B 1,100 578 SMAR Smart Tbk. --U1---2 2,350 2,500 2,360 2,370 20 13,300 31,680,000 28 783.057 2,370 T/J 27,600 2,360 B 100 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 177 197 177 190 13 12,335,700 2,345,886,100 1,923 33.929 191 J 17,600 190 T/B 34,300 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 575 610 580 585 10 22,100 13,049,500 50 706.522 600 J 600 585 T/B 9,600 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 94 105 90 90 -4 400 38,600 4 11.403 95 J 9,700 90 T/B 900 582 SMDR Samudera Indonesia Tbk. --U7---1 113 123 113 116 3 904,800 108,191,000 86 465.527 116 T/J 104,100 115 B 181,500 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,125 7,275 5,975 6,800 675 9,778,300 65,845,140,000 7,141 2,366.205 6,800 T/J 87,700 6,775 B 5,000 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 169 0 0 169 0 0 0 0 87.565 185 J 7,000 158 B 22,700 585 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,250 J 1,800 0 B 0 586 SMMT Golden Eagle Energy Tbk. --U2---2 93 94 87 90 -3 294,100 25,854,300 38 210.556 90 T/J 36,700 88 B 15,000 587 SMRA Summarecon Agung Tbk. --M6K--1 400 436 372 400 0 180,062,700 72,076,913,600 12,721 657.246 400 T/J 356,800 398 B 540,500 588 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 1,010 1,080 1,015 1,080 70 3,717,600 3,930,718,000 1,594 2,884.692 1,080 T/J 94,100 1,050 B 9,300 590 SOCI Soechi Lines Tbk. --M7---1 69 83 65 79 10 8,622,800 669,142,900 642 14.364 79 T/J 490,400 77 B 428,000 591 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 592 SOSS Shield On Service Tbk. --U9---2 398 396 372 372 -26 200 76,800 2 134.783 396 J 4,000 0 B 0 593 SOTS Satria Mega Kencana Tbk. --U9---2 234 222 218 222 -12 300 66,200 2 134.545 218 J 12,800 0 B 0 594 SPMA Suparma Tbk. --U3---1 210 240 210 220 10 96,800 21,143,000 19 98.619 228 J 1,000 220 T/B 5,400 595 SPTO Surya Pertiwi Tbk. --M9K--2 600 605 600 605 5 33,300 20,119,000 4 52.155 600 J 5,000 560 B 2,000 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 220 248 210 220 0 18,475,900 4,318,044,800 2,559 125.016 220 T/J 38,800 218 B 56,200 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 200 190 194 4 1,400 272,900 6 207.042 194 T/J 500 189 B 600 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 131 156 133 143 12 116,229,900 16,480,184,300 6,045 59.583 143 T/J 2,001,600 142 B 1,318,100 599 SRSN Indo Acidatama Tbk --U3---1 55 60 54 59 4 2,368,900 137,059,800 99 10.746 60 J 1,057,800 59 T/B 105,000 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,880 2,910 2,880 2,890 10 112,900 326,906,000 44 52.545 2,890 T/J 78,200 2,870 B 500 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 374 466 348 466 92 47,090,300 18,556,284,800 1,196 191.179 466 T/J 3,508,600 386 B 276,400 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 835 970 835 950 115 19,188,900 16,415,111,000 1,017 141.791 950 T/J 591,900 940 B 1,500 603 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 480 J 200 0 B 0 604 STAR Buana Artha Anugerah Tbk. --U4---1 138 145 130 137 -1 639,600 86,544,000 39 134.314 139 J 2,500 134 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 100,400 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 105,152,700 0 B 0 608 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,750 J 100 0 B 0 609 SURE Super Energy Tbk. --U2---2 2,860 0 0 2,860 0 0 0 0 1,845.161 2,860 J 33,300 2,850 B 1,400 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 75 88 71 88 13 1,319,800 111,951,200 108 55.000 88 T/J 79,400 78 B 7,000 611 TALF Tunas Alfin Tbk. --U3---2 236 0 0 236 0 0 0 0 59.747 236 J 1,300 0 B 0 612 TAMA Lancartama Sejati Tbk. --U6---2 180 180 168 171 -9 53,700 9,228,600 53 97.714 173 J 300 171 T/B 3,100 613 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 138 186 133 186 48 37,173,600 5,579,091,500 1,878 1,699.406 186 T/J 107,200 185 B 1,900 614 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 0 800 40,000 8 8.929 50 T/J 63,937,700 0 B 0 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 740 880 750 850 110 93,529,500 74,568,756,500 3,378 209.877 850 T/J 7,100 840 B 181,500 617 TBLA Tunas Baru Lampung Tbk. --M5---1 446 555 458 494 48 5,727,600 2,938,079,400 859 112.490 494 T/J 195,100 492 B 110,700 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 760 710 710 710 -50 4,700 3,337,000 8 100.709 710 T/J 10,900 0 B 0 619 TCID Mandom Indonesia Tbk. --U5---1 9,475 9,475 8,825 8,825 -650 7,400 65,775,000 20 865.603 9,200 J 400 8,825 T/B 400 620 TCPI Transcoal Pacific Tbk. --U7---2 4,520 5,150 4,450 4,990 470 9,058,700 41,830,172,000 7,647 3,615.942 5,000 J 2,600 4,990 T/B 2,000 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 162 190 158 177 15 17,900 3,210,900 13 77.632 180 J 498,900 176 B 1,000 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,655 1,655 1,650 1,650 -5 183,300 302,796,000 118 150.685 1,650 T/J 4,300 1,645 B 35,100 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 72 97 69 96 24 94,821,100 8,465,268,300 5,807 30.968 97 J 2,050,500 96 T/B 9,700 624 TFAS Telefast Indonesia Tbk. --U9---2 128 160 122 158 30 792,400 116,420,400 97 87.778 158 T/J 23,600 155 B 3,000 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 266 250 250 250 -16 100 25,000 1 56.653 298 J 100 252 B 13,000 626 TGKA Tigaraksa Satria Tbk. --U9---2 4,950 5,300 5,000 5,300 350 400 2,030,000 3 4,355.329 5,200 J 100 5,000 B 700 627 TGRA Terregra Asia Energy Tbk. --U7---1 59 65 55 63 4 311,200 19,175,300 68 31.500 63 T/J 526,700 62 B 6,900 628 TIFA Tifa Finance Tbk. --U8---2 189 189 189 189 0 9,500 1,795,500 2 94.500 200 J 2,000 189 T/B 1,000 629 TINS Timah Tbk. --M2K--1 358 428 370 412 54 27,249,300 10,890,206,800 3,212 210.530 412 T/J 464,900 410 B 31,900 630 TIRA Tira Austenite Tbk --U9---2 262 320 246 314 52 2,800 792,000 16 140.925 314 T/J 300 270 B 100 631 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 55 55 0 2,526,800 138,974,000 12 25.143 56 J 175,100 55 T/B 173,200 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,750 4,330 3,750 4,200 450 8,398,700 34,856,576,000 7,027 259.679 4,200 T/J 89,900 4,190 B 1,800 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,620 3,080 2,550 2,980 360 267,369,500 783,838,411,000 30,723 1,566.072 2,980 T/J 92,700 2,970 B 126,800 634 TMAS Temas Tbk. --M7---1 82 91 79 81 -1 4,374,800 371,328,000 318 186.301 81 T/J 346,500 80 B 2,834,100 635 TMPO Tempo Intimedia Tbk. --U9---2 158 160 160 160 2 100 16,000 1 55.582 155 J 9,200 0 B 0 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 244 248 248 248 4 153,900 38,167,200 1 165.333 266 J 500 230 B 500 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 376 368 368 368 -8 20,000 7,360,000 1 77.656 368 T/J 79,000 0 B 0 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 195,200 9,760,000 22 80.475 50 T/J 14,358,700 0 B 0 639 TOTL Total Bangun Persada Tbk. --M6---1 276 300 272 298 22 234,600 67,786,800 109 107.107 298 T/J 29,500 294 B 100 640 TOTO Surya Toto Indonesia Tbk. --U3---2 194 197 194 194 0 21,400 4,154,300 14 629.318 220 J 3,300 194 T/B 5,400 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 695 645 680 50 181,372,100 123,699,130,000 7,326 3,239.175 680 T/J 6,334,400 675 B 1,569,700 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,950 6,075 5,625 6,000 50 5,744,100 33,705,540,000 1,996 1,387.556 6,000 T/J 86,000 5,975 B 200 643 TPMA Trans Power Marine Tbk. --U7---2 294 0 0 294 0 0 0 0 127.826 294 J 3,000 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---1 122 135 114 114 -8 99,500 11,750,100 16 114.879 114 T/J 454,100 0 B 0 647 TRIN Perintis Triniti Properti Tbk. --U6---2 135 182 135 170 35 11,990,600 1,850,966,200 759 85.000 178 J 15,000 170 T/B 31,400 648 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---2 294 0 0 294 0 0 0 0 98.000 290 J 200 274 B 100 650 TRST Trias Sentosa Tbk. --U3---1 350 330 330 330 -20 500 165,000 1 196.850 350 J 50,500 330 T/B 9,500 651 TRUK Guna Timur Raya Tbk. --U7---2 71 72 70 71 0 816,600 58,084,400 17 30.870 73 J 50,000 71 T/B 81,500 652 TRUS Trust Finance Indonesia Tbk --U8---2 380 0 0 380 0 0 0 0 447.059 354 J 20,900 0 B 0 653 TSPC Tempo Scan Pacific Tbk. --U5---1 975 1,010 950 960 -15 3,575,900 3,436,866,000 158 171.257 970 J 1,000 960 T/B 1,900 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,260 3,250 3,250 3,250 -10 1,100 3,575,000 2 84.416 3,250 T/J 7,800 3,040 B 500 655 TURI Tunas Ridean Tbk. --U9---1 1,050 1,210 1,120 1,210 160 1,200 1,434,000 2 2,688.889 1,205 J 200 1,120 B 19,800 656 UCID Uni-Charm Indonesia Tbk. --U4---1 900 1,080 900 1,020 120 1,114,800 1,127,955,000 762 68.000 1,035 J 4,400 1,020 T/B 25,000 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,215 1,310 1,215 1,295 80 606,900 787,205,500 278 2,510.858 1,295 T/J 747,500 1,290 B 13,900 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 3,090 2,900 2,900 200 800 2,395,000 7 107.405 3,350 J 100 2,800 B 300 659 UNIT Nusantara Inti Corpora Tbk --U4---2 148 149 144 146 -2 22,200 3,220,200 15 3.624 146 T/J 2,000 144 B 1,000 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 51 50 51 1 582,300 29,285,800 64 2.422 51 T/J 30,200 50 B 158,000 661 UNTR United Tractors Tbk. --M9BX-1 13,975 15,975 14,300 15,025 1,050 10,097,600 152,307,492,500 9,143 17,886.905 15,025 T/J 500 15,000 B 220,000 662 UNVR Unilever Indonesia Tbk. --M5BX-1 5,675 6,800 5,825 6,775 1,100 29,296,900 193,538,850,000 14,578 173,451.101 6,775 T/J 214,500 6,750 B 20,400 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,865 1,865 1,860 1,860 -5 155,400 289,799,500 13 155.000 1,860 T/J 25,600 1,855 B 2,400 664 VICO Victoria Investama Tbk. --U8---1 107 110 110 110 3 200 22,000 1 88.000 107 J 13,900 100 B 100 665 VINS Victoria Insurance Tbk. --U8---2 100 118 93 117 17 52,400 5,305,100 30 111.429 113 J 500 103 B 300 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 51,500 2,575,000 8 16.667 50 T/J 57,168,400 0 B 0 667 VOKS Voksel Electric Tbk. --U4---1 256 278 264 264 8 43,500 11,562,000 15 116.781 264 T/J 500 246 B 6,000 668 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 115 J 47,400 111 B 5,000 669 WAPO Wahana Pronatural Tbk. --U9---2 77 77 73 74 -3 500 37,200 5 42.286 77 J 50,000 74 T/B 2,500 670 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 136 172 137 156 20 38,877,400 6,150,711,200 2,610 53.793 157 J 30,800 156 T/B 364,500 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 77 82 77 82 5 998,000 81,014,000 159 35.796 82 T/J 38,200 81 B 2,000 672 WICO Wicaksana Overseas International Tbk. --U9---2 488 500 494 500 12 600 297,000 2 25.846 500 T/J 118,200 0 B 0 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 74 85 75 79 5 3,687,300 298,489,200 293 12.154 79 T/J 57,100 78 B 76,000 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 725 835 675 805 80 135,198,800 105,799,925,000 10,379 206.913 805 T/J 19,800 800 B 266,500 675 WINS Wintermar Offshore Marine Tbk. --U7---1 75 99 80 99 24 308,700 29,360,400 30 26.773 97 J 600 90 B 1,000 676 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 208 214 194 200 -8 431,000 85,769,600 142 30.321 202 J 19,500 200 T/B 59,300 677 WOOD Integra Indocabinet Tbk. --M5K--1 280 280 262 262 -18 6,893,400 1,817,022,600 750 100.769 262 T/J 3,110,900 0 B 0 678 WOWS Ginting Jaya Energi Tbk. --U2---2 50 58 50 50 0 20,072,000 1,019,050,400 1,013 11.111 50 T/J 5,778,200 0 B 0 679 WSBP Waskita Beton Precast Tbk. --M3K--1 117 137 119 130 13 85,091,700 11,217,087,800 3,884 26.531 131 J 2,800 130 T/B 56,600 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 398 494 398 456 58 116,069,800 52,927,815,200 9,177 123.077 456 T/J 75,900 454 B 46,300 681 WTON Wijaya Karya Beton Tbk. --M3K--1 202 234 202 220 18 37,122,100 8,194,230,600 2,074 37.288 220 T/J 555,300 218 B 118,200 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 63,600 3,180,000 22 13.298 50 T/J 2,985,000 0 B 0 683 YPAS Yanaprima Hastapersada Tbk --U3---2 240 226 226 226 -14 100 22,600 1 41.468 300 J 200 232 B 100 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 179 172 172 172 -7 100 17,200 1 81.600 200 J 400 174 B 2,600 685 ZBRA Zebra Nusantara Tbk --U9---2 50 52 50 51 1 13,500 676,500 9 29.540 51 T/J 54,700 0 B 0 686 ZINC Kapuas Prima Coal Tbk. --U2---2 183 216 178 212 29 95,730,300 18,691,623,800 967 755.766 212 T/J 57,600 210 B 162,000 687 ZONE Mega Perintis Tbk. --U4---2 422 438 422 426 4 637,400 273,025,400 110 142.953 426 T/J 10,300 424 B 5,000 Total 8,110,014,100 10,684,141,302,200 878,857 4,139,882,700 101,884,500 Jakarta, 26 March 2020 Trading Division