List of Securities Quotation: Date: Wednesday, 01 April 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 5,400 5,650 5,250 5,275 -125 2,977,400 16,304,552,500 1,485 428.528 5,325 J 30,500 5,275 T/B 106,300 2 ABBA Mahaka Media Tbk. --U9---2 51 52 50 50 -1 4,130,200 209,642,700 184 87.719 51 J 936,700 50 T/B 6,543,700 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 100 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,435 1,400 1,345 1,345 -90 1,100 1,507,000 6 35.867 1,400 J 600 1,340 B 300 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,300 1,335 1,250 1,290 -10 7,736,700 10,031,770,000 2,182 1,573.171 1,290 T/J 499,500 1,270 B 900 6 ACST Acset Indonusa Tbk. --U6---1 232 290 246 290 58 19,142,300 5,419,201,200 1,536 12.178 0 J 0 290 T/B 5,060,800 7 ADES Akasha Wira International Tbk. --U5---2 700 785 730 730 30 61,800 46,304,000 21 37.922 750 J 2,700 725 B 3,200 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 555 500 505 -30 29,961,000 15,743,461,000 2,280 396.598 510 J 152,900 505 T/B 133,000 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,175 7,600 7,100 7,200 25 786,600 5,771,027,500 651 309.677 7,200 T/J 61,400 7,175 B 7,500 10 ADMG Polychem Indonesia Tbk --U3---1 94 110 90 97 3 458,600 44,353,300 69 8.658 98 J 12,000 97 T/B 1,000 11 ADRO Adaro Energy Tbk. --M2BX-1 990 1,030 940 1,020 30 56,063,700 55,916,553,500 7,248 92.727 1,020 T/J 484,800 1,005 B 53,600 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 430 464 420 462 32 241,600 101,733,200 18 420.000 460 J 4,200 422 B 100 13 AGII Aneka Gas Industri Tbk. --M3---1 540 550 505 505 -35 101,700 52,217,000 52 45.909 505 T/J 548,000 0 B 0 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 102 92 96 -2 1,652,200 163,100,300 320 156.842 96 T/J 77,200 95 B 299,300 15 AGRS Bank IBK Indonesia Tbk. --U8---2 145 145 135 135 -10 37,400 5,184,000 24 122.727 139 J 2,600 135 T/B 1,700 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 52 50 51 1 74,700 3,755,500 17 192.286 51 T/J 111,200 50 B 1,100 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 0 0 50 0 0 0 0 75.893 50 J 2,209,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 256 0 0 256 0 0 0 0 33.769 0 J 0 260 B 6,600 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,975 1,975 1,895 1,930 -45 17,696,800 34,312,626,000 1,443 1,538.204 1,930 T/J 227,100 1,925 B 8,300 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 244 288 228 254 10 283,600 70,598,400 13 127.000 254 T/J 1,200 250 B 2,500 23 ALDO Alkindo Naratama Tbk. --U3---2 466 460 438 438 -28 2,300 1,033,800 6 321.013 438 T/J 6,900 434 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 374 394 394 394 20 100 39,400 1 66.330 384 J 45,700 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 208 208 208 208 0 17,700 3,681,600 4 32.000 210 J 7,600 208 T/B 2,300 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 378 372 372 -26 300 112,200 3 185.855 372 T/J 2,900 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 296 J 101,000 276 B 400 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 250 252 234 234 -16 1,770,200 422,494,400 315 212.727 234 T/J 69,000 0 B 0 29 AMAR Bank Amar Indonesia Tbk. --U8---2 193 193 190 190 -3 19,100 3,649,600 12 109.195 228 J 10,900 190 T/B 8,000 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,500 2,330 2,330 2,330 -170 10,000 23,300,000 3 95.102 2,390 J 1,000 2,330 T/B 1,300 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 284 0 0 284 0 0 0 0 221.875 344 J 600 284 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,380 2,360 2,360 2,360 -20 100 236,000 1 124.211 2,360 T/J 3,000 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 800 805 745 755 -45 86,900 68,152,000 28 1,926.561 780 J 200 755 T/B 2,700 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 2,500 125,000 5 125.000 50 T/J 15,902,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 610 570 570 570 -40 100 57,000 1 47.500 695 J 300 570 T/B 2,600 36 ANTM Aneka Tambang Tbk. --M2XX-1 450 462 434 436 -14 81,224,700 36,294,336,800 7,463 287.466 438 J 121,900 436 T/B 754,100 37 APEX Apexindo Pratama Duta Tbk. --U2---2 160 0 0 160 0 0 0 0 10.243 170 J 140,000 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 720 0 0 720 0 0 0 0 765.827 900 J 8,000 700 B 10,000 39 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 150,700 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 140 134 134 134 -6 100 13,400 1 111.667 134 T/J 7,500 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 90 93 87 88 -2 5,778,200 518,979,000 756 24.110 89 J 108,300 88 T/B 114,200 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---2 600 695 590 595 -5 1,000 633,500 9 39.667 595 T/J 99,800 0 B 0 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 0 0 1,490 0 0 0 0 631.356 1,600 J 500 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---1 350 350 346 348 -2 2,910,400 1,012,962,200 76 2,365.255 348 T/J 100 346 B 193,900 48 ARTA Arthavest Tbk --U9---2 400 0 0 400 0 0 0 0 232.032 390 J 200 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. XRU8---2 735 915 915 915 180 32,600 29,829,000 9 4,611.430 0 J 0 915 T/B 352,800 51 ASBI Asuransi Bintang Tbk. --U8---2 252 0 0 252 0 0 0 0 191.300 268 J 1,500 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 200 53 ASGR Astra Graphia Tbk. --U9---1 815 870 785 795 -20 31,100 25,338,500 38 164.828 810 J 1,000 795 T/B 400 54 ASII Astra International Tbk. --M4BX-1 3,900 4,090 3,650 3,770 -130 78,042,900 302,957,864,000 12,568 2,695.996 3,770 T/J 743,700 3,760 B 525,900 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 101 107 94 94 -7 91,200 8,684,700 45 62.667 94 T/J 3,900 0 B 0 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,230 1,220 1,195 1,195 -35 2,300 2,771,000 6 2,212.963 1,195 T/J 300 1,190 B 700 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 380 384 378 378 -2 12,827,800 4,892,189,600 495 360.000 380 J 20,500 378 T/B 520,200 58 ASRI Alam Sutera Realty Tbk. --M6---1 104 109 101 104 0 7,037,600 732,205,200 881 99.048 104 T/J 421,900 103 B 50,100 59 ASRM Asuransi Ramayana Tbk. --U8---2 1,970 1,975 1,975 1,975 5 600 1,185,000 2 770.602 1,985 J 200 0 B 0 60 ASSA Adi Sarana Armada Tbk. --M7K--1 288 300 268 276 -12 8,001,300 2,289,059,000 388 70.769 276 T/J 79,100 272 B 34,500 61 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 700 J 200 0 B 0 62 AUTO Astra Otoparts Tbk. --M4---1 785 815 760 770 -15 421,100 330,095,500 216 696.391 770 T/J 464,900 765 B 22,000 63 AYLS Agro Yasa Lestari Tbk. --U9---2 50 52 50 51 1 2,405,100 122,872,900 122 51.000 51 T/J 22,300 50 B 8,346,400 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,200 60,000 1 57.388 50 T/J 40,567,700 0 B 0 65 BACA Bank Capital Indonesia Tbk. --U8---2 450 560 424 450 0 42,100 18,460,000 18 331.773 540 J 4,500 448 B 31,800 66 BAJA Saranacentral Bajatama Tbk. --U3---2 50 60 50 56 6 8,361,700 453,874,000 667 22.400 57 J 15,500 56 T/B 654,600 67 BALI Bali Towerindo Sentra Tbk. --U7---2 695 675 650 650 -45 10,800 7,095,000 8 812.500 650 T/J 11,900 0 B 0 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 67,000 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 5,000 250,000 10 33.333 50 T/J 58,997,600 0 B 0 70 BATA Sepatu Bata Tbk. --U4---1 610 605 590 590 -20 1,400 827,500 4 7,652.399 600 J 200 590 T/B 10,200 71 BAYU Bayu Buana Tbk --U9---2 970 995 920 965 -5 400 384,500 3 119.031 965 T/J 4,800 920 B 500 72 BBCA Bank Central Asia Tbk. --M8B3-1 27,625 28,750 27,125 27,400 -225 30,566,300 852,200,672,500 21,279 15,657.143 27,400 T/J 1,125,300 27,350 B 400 73 BBHI Bank Harda Internasional Tbk. --U8---2 79 94 74 88 9 41,400 3,372,000 14 70.400 88 T/J 22,600 78 B 33,200 74 BBKP Bank Bukopin Tbk. --M8---1 99 106 97 98 -1 18,451,500 1,870,936,900 1,350 29.072 99 J 102,900 98 T/B 14,400 75 BBLD Buana Finance Tbk. --U8---2 438 0 0 438 0 0 0 0 174.069 436 J 1,300 0 B 0 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,320 1,250 1,230 1,230 -90 4,600 5,660,000 5 89.130 1,230 T/J 2,500 0 B 0 77 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,820 4,000 3,670 3,680 -140 86,485,500 329,663,872,000 14,606 17.699 3,690 J 22,700 3,680 T/B 2,121,200 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,020 3,080 2,900 2,930 -90 271,743,600 810,867,167,000 40,775 3,348.571 2,930 T/J 1,823,100 2,920 B 64,900 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 667,700 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 840 880 800 835 -5 44,090,900 37,588,179,000 4,678 108.913 835 T/J 173,200 830 B 856,700 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 280 262 280 0 5,200 1,389,400 6 285.074 280 T/J 8,500 0 B 0 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 156 166 159 160 4 19,100 3,055,900 12 453.746 160 T/J 45,500 159 B 20,000 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 0 150,200 7,510,000 2 45.455 50 T/J 7,044,200 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. CDU8---1 2,090 2,180 2,000 2,110 20 10,610,700 22,311,428,000 3,437 1.191 2,120 J 162,500 2,110 T/B 28,100 86 BEEF Estika Tata Tiara Tbk. --M1---2 226 240 214 214 -12 820,200 181,605,200 349 62.941 216 J 10,800 214 T/B 26,600 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,200 210,000 4 217.306 50 T/J 374,917,500 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 675 655 655 655 -20 379,800 248,769,000 6 436.667 655 T/J 19,900 0 B 0 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 238 244 228 228 -10 1,763,600 424,642,000 179 217.143 228 T/J 6,900 226 B 122,200 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 102 105 96 96 -6 16,725,500 1,644,506,300 944 56.471 97 J 25,200 96 T/B 3,540,200 91 BFIN BFI Finance Indonesia Tbk. --M8---2 240 252 232 240 0 1,030,700 254,580,200 109 1,229.886 240 T/J 17,300 238 B 99,400 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 32,600 1,630,000 6 48.544 50 T/J 1,142,100 0 B 0 93 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 27,470,200 1,373,559,800 562 146.220 50 T/J 195,800 0 B 0 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 175 180 180 180 5 700 126,000 2 18.000 174 J 800 0 B 0 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 176,900 0 B 0 96 BINA Bank Ina Perdana Tbk. --U8---1 995 995 930 930 -65 4,200 3,950,500 6 525.436 930 T/J 16,000 0 B 0 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 30,400 1,520,000 1 35.714 50 T/J 68,292,600 0 B 0 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 103,800 0 B 0 99 BIRD Blue Bird Tbk. --M7---1 965 985 910 915 -50 598,500 566,805,000 328 14.077 920 J 3,600 910 B 7,600 100 BISI BISI International Tbk. --U1---1 620 620 600 605 -15 116,500 70,478,500 102 302.500 615 J 3,000 600 B 98,700 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 735 765 720 725 -10 5,195,200 3,844,555,500 810 120.833 725 T/J 4,000 720 B 22,400 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 438 456 436 436 -2 3,970,400 1,764,751,400 1,249 101.395 436 T/J 62,200 434 B 52,100 103 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 51 J 200 0 B 0 104 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,034,700 101,735,000 58 3.455 50 T/J 133,017,600 0 B 0 105 BKSW Bank QNB Indonesia Tbk. --U8---2 118 118 111 118 0 4,400 513,500 5 270.766 118 T/J 510,000 111 B 200 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 80,776,400 0 B 0 107 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,250 J 100 0 B 0 108 BLUE Berkah Prima Perkasa Tbk. --U9---2 466 472 466 468 2 114,200 53,505,200 118 360.000 468 T/J 2,800 466 B 9,700 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 192 182 182 182 -10 600 109,200 3 56.875 252 J 200 195 B 100 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,680 4,880 4,440 4,610 -70 76,183,500 354,682,048,000 13,209 1,389.111 4,610 T/J 1,533,500 4,570 B 180,200 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 59 51 51 -3 75,100 3,832,700 12 10.200 52 J 100 51 T/B 16,600 112 BMTR Global Mediacom Tbk. --M9K--1 191 197 178 190 -1 27,139,100 5,109,615,200 2,509 154.648 190 T/J 2,958,900 189 B 210,000 113 BNBA Bank Bumi Arta Tbk. --U8---1 272 288 260 260 -12 125,400 33,049,400 36 162.500 268 J 26,000 258 B 22,000 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 101,800 5,090,000 7 0.172 50 T/J 66,666,600 0 B 0 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 615 640 590 600 -15 3,119,600 1,889,254,500 382 4.430 605 J 150,500 600 T/B 92,800 116 BNII Bank Maybank Indonesia Tbk. --U8---1 138 141 137 139 1 124,300 17,221,400 70 1.656 139 T/J 14,000 137 B 600 117 BNLI Bank Permata Tbk. --M8K--1 1,035 1,065 1,000 1,010 -25 5,398,100 5,472,207,500 968 10.997 1,015 J 210,800 1,010 T/B 115,200 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,605 1,600 1,495 1,550 -55 9,746,200 15,441,619,500 191 1,504.854 1,550 T/J 31,300 1,545 B 279,400 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 140 150 132 150 10 29,600 4,138,500 24 85.714 149 J 5,800 136 B 200 120 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 880 J 200 0 B 0 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 62 65 58 59 -3 915,900 53,400,100 72 14.750 59 T/J 2,100 58 B 162,100 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 200,200 1,180 B 311,500 123 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 88 88 86 86 -2 1,300 112,200 3 86.000 86 T/J 77,400 82 B 3,200 125 BRAM Indo Kordsa Tbk. --U4---1 3,950 3,950 3,950 3,950 0 500 1,975,000 1 153.729 0 J 0 3,700 B 1,000 126 BRIS Bank BRIsyariah Tbk. --M8---1 196 204 184 185 -11 12,037,800 2,339,268,400 1,260 36.275 186 J 124,400 185 T/B 685,400 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 972,700 48,635,000 9 7.874 50 T/J 53,659,400 0 B 0 128 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 15,700 930 B 400 129 BRPT Barito Pacific Tbk. --M3XX-1 725 855 705 745 20 200,388,300 158,132,188,500 18,423 291.323 750 J 460,700 745 T/B 456,000 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 695 635 650 -20 24,740,700 16,417,148,500 4,401 127.325 650 T/J 4,094,700 645 B 52,600 131 BSIM Bank Sinarmas Tbk. --U8---1 500 500 500 500 0 1,600 800,000 3 341.020 500 T/J 35,800 474 B 500 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,880 0 0 1,880 0 0 0 0 96.410 1,850 J 2,000 1,750 B 500 133 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 134 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 6,522,900 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---2 125 135 117 125 0 22,400 2,814,700 20 417.460 126 J 8,000 125 T/B 15,400 137 BTPN Bank BTPN Tbk. --U8---1 1,910 1,930 1,850 1,850 -60 14,100 26,833,500 28 358.137 1,890 J 700 1,850 T/B 300 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,130 2,220 1,985 1,985 -145 20,658,100 42,605,925,500 7,906 203.590 1,985 T/J 6,172,600 0 B 0 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 83 84 79 82 -1 248,600 20,524,300 23 44.442 83 J 32,400 82 T/B 41,200 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,160 1,220 1,100 1,190 30 7,400 8,636,000 29 201.695 1,190 T/J 28,700 1,080 B 500 141 BULL Buana Lintas Lautan Tbk. --M7---1 151 158 150 150 -1 68,743,200 10,534,556,600 226 14.669 151 J 50,000 150 T/B 72,000 142 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,142,900 107,145,000 93 2.902 50 T/J 395,609,100 0 B 0 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 0 0 58 0 0 0 0 44.615 58 J 31,000 54 B 16,900 144 BVIC Bank Victoria International Tbk. --U8---1 57 58 56 58 1 80,800 4,676,900 13 54.845 58 T/J 3,100 57 B 100 145 BWPT Eagle High Plantations Tbk. --U1---1 71 73 67 68 -3 56,199,600 3,859,889,900 718 14.872 69 J 982,000 68 T/B 2,659,800 146 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 29,200 0 B 0 147 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 203,800 10,190,000 5 29.762 50 T/J 465,000 0 B 0 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 157 170 154 170 13 579,000 94,870,000 165 51.515 170 T/J 22,400 160 B 100 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 197 206 206 206 9 100 20,600 1 103.000 192 J 100 0 B 0 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 340 380 324 340 0 21,960,900 7,753,811,800 4,973 330.097 342 J 5,200 340 T/B 12,700 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 282,800 14,140,000 27 28.571 50 T/J 975,500 0 B 0 152 CASA Capital Financial Indonesia Tbk. --U8---2 430 430 400 400 -30 2,300 924,000 6 730.767 400 T/J 2,000 0 B 0 153 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 560 J 300,300 0 B 0 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 186 195 177 183 -3 89,900 16,519,000 76 73.200 180 J 7,500 179 B 5,000 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,200 1,235 1,230 1,230 30 1,500 1,845,500 4 254.132 1,250 J 400 1,225 B 600 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 51 50 51 0 630,400 31,650,400 44 326.400 51 T/J 662,400 50 B 165,000 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 185 208 187 191 6 72,100 13,631,800 30 14.946 191 T/J 200,100 190 B 100 158 CINT Chitose Internasional Tbk. --U5---2 280 0 0 280 0 0 0 0 84.848 280 J 13,000 262 B 500 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,625 0 0 1,625 0 0 0 0 5,896.654 1,625 J 3,800 1,530 B 100 160 CITY Natura City Developments Tbk. --U6---1 55 55 54 55 0 1,800 97,700 4 45.833 55 T/J 33,200 54 B 10,100 161 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 2,220 2,500 2,210 2,460 240 1,139,100 2,543,242,000 104 1,366.667 2,450 J 1,000 2,350 B 100 163 CLEO Sariguna Primatirta Tbk. --M5K--1 372 386 368 374 2 8,515,000 3,211,432,400 702 1,626.087 374 T/J 51,600 372 B 2,000 164 CLPI Colorpak Indonesia Tbk. --U9---2 482 535 482 492 10 22,300 11,122,900 22 246.000 505 J 4,700 492 T/B 100 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,600 1,600 1,600 0 11,900 19,040,000 6 153.101 1,695 J 3,300 1,600 T/B 39,800 166 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 0 200 10,000 1 3.288 50 T/J 82,110,800 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---2 264 254 246 252 -12 3,800 936,200 8 458.182 246 J 4,000 0 B 0 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 850 825 850 -30 700 590,500 3 429.293 0 J 0 850 T/B 9,500 171 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 45,930,000 0 B 0 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,940 5,250 4,660 4,750 -190 9,473,500 45,778,596,000 4,179 21,633.192 4,750 T/J 277,400 4,700 B 19,000 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,800 90,000 2 40.000 50 T/J 11,794,200 0 B 0 174 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 124,237,100 0 B 0 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 378 366 366 366 -12 5,000 1,830,000 1 184.695 366 T/J 457,200 354 B 100,200 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 2,500 125,000 7 16.667 50 T/J 281,000 0 B 0 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 398 398 372 380 -18 5,181,300 1,949,134,200 619 304.000 380 T/J 158,000 372 B 21,700 178 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-1 444 454 414 420 -24 45,201,100 19,579,302,800 4,424 94.036 420 T/J 52,000 418 B 61,700 180 CTTH Citatah Tbk. --U2---2 52 53 50 52 0 13,500 692,300 7 2.189 52 T/J 6,300 50 B 179,700 181 DADA Diamond Citra Propertindo Tbk. --U6---2 396 428 370 370 -26 10,223,300 4,028,681,400 2,231 362.745 370 T/J 614,900 0 B 0 182 DART Duta Anggada Realty Tbk. --U6---1 308 0 0 308 0 0 0 0 56.938 288 J 300 0 B 0 183 DAYA Duta Intidaya Tbk. --U9---2 392 488 466 466 74 4,000 1,889,600 6 260.190 448 J 1,800 366 B 100 184 DEAL Dewata Freightinternational Tbk. --U7---2 116 120 108 108 -8 6,239,200 683,232,700 789 72.000 108 T/J 320,600 0 B 0 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,945 1,935 1,900 1,900 -45 2,600 4,974,500 8 3,813.576 1,900 T/J 200 1,895 B 500 186 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 178,667,800 0 B 0 187 DFAM Dafam Property Indonesia Tbk. --U9---2 338 350 348 348 10 600 209,000 2 302.609 346 J 1,100 318 B 1,100 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 1 22.222 50 T/J 10,474,700 0 B 0 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 0 0 1,690 0 0 0 0 845.000 1,865 J 100 1,700 B 1,200 190 DILD Intiland Development Tbk. --U6---1 250 262 242 258 8 555,500 143,187,400 53 44.959 258 T/J 3,927,800 244 B 1,400 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,105 1,105 1,030 1,070 -35 12,300 12,732,000 20 36.271 1,100 J 3,700 0 B 0 192 DKFT Central Omega Resources Tbk. --M2---2 81 84 78 83 2 1,192,500 96,044,300 167 213.203 83 T/J 40,900 79 B 30,000 193 DLTA Delta Djakarta Tbk. --U5---1 4,750 4,790 4,780 4,780 30 200 957,000 2 28,573.136 4,990 J 500 4,750 B 100 194 DMAS Puradelta Lestari Tbk. --M6K--1 143 149 136 142 -1 42,247,800 6,011,098,700 3,995 67.619 142 T/J 2,579,200 141 B 181,300 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 66 66 62 62 -4 3,804,700 240,473,300 286 26.957 62 T/J 1,146,400 0 B 0 196 DMND Diamond Food Indonesia Tbk. --U5---1 955 990 950 990 35 20,300 19,336,500 24 108.197 990 T/J 200 950 B 162,800 197 DNAR Bank Oke Indonesia Tbk. --U8---1 270 252 252 252 -18 400 100,800 3 229.091 252 T/J 13,600 0 B 0 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 200 700,000 1 3,074.518 3,500 T/J 14,800 3,270 B 200 199 DOID Delta Dunia Makmur Tbk. --M2---1 102 104 98 101 -1 9,263,100 935,634,600 420 136.738 102 J 96,700 101 T/B 7,700 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 200 B 1,000 201 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 77 80 78 79 2 6,500 509,400 14 44.960 79 T/J 78,900 77 B 2,000 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 328 330 318 330 2 806,500 260,325,200 125 89.189 330 T/J 63,600 324 B 104,600 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,700 J 100 0 B 0 205 DUCK Jaya Bersama Indo Tbk. --U9---1 354 442 330 442 88 7,832,100 2,660,291,600 393 87.525 0 J 0 442 T/B 9,930,100 206 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,650 J 13,000 0 B 0 207 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,150 2,080 2,120 20 2,700 5,711,000 11 780.354 2,120 T/J 3,600 2,100 B 100 208 DWGL Dwi Guna Laksana Tbk. --U9---2 260 262 242 258 -2 3,100 756,400 7 172.000 256 J 6,200 0 B 0 209 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 19,800 990,000 9 14.286 50 T/J 129,900 0 B 0 210 EAST Eastparc Hotel Tbk. --M9---2 56 57 53 55 -1 2,416,200 135,224,300 67 41.353 55 T/J 4,600 54 B 10,500 211 ECII Electronic City Indonesia Tbk. --U9---2 780 780 780 780 0 1,200 936,000 1 19.259 780 T/J 99,800 0 B 0 212 EKAD Ekadharma International Tbk. --U3---1 840 875 800 800 -40 140,600 117,508,500 118 2,030.869 820 J 5,200 800 T/B 15,700 213 ELSA Elnusa Tbk. --M2K--1 151 156 141 141 -10 42,072,000 6,225,794,100 1,966 35.250 142 J 2,700 141 T/B 1,372,700 214 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 602,968,300 0 B 0 215 EMDE Megapolitan Developments Tbk. --U6---2 199 199 199 199 0 2,000 398,000 1 79.600 199 T/J 7,900 0 B 0 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 5,000 5,000 0 200 1,000,000 1 694.444 5,000 T/J 192,700 4,680 B 200 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 512,200 25,610,000 12 4.169 50 T/J 35,511,700 0 B 0 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 140 131 131 131 -9 385,400 50,487,400 66 35.405 131 T/J 23,141,700 0 B 0 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 2,190 2,190 2,190 -160 1,000 2,190,000 1 1,532.229 2,190 T/J 1,100 0 B 0 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 935 1,015 870 885 -50 26,749,300 25,170,799,000 6,733 88.500 890 J 15,900 885 T/B 145,200 221 ERTX Eratex Djaja Tbk. --U4---2 119 125 125 125 6 200 25,000 1 53.053 122 J 41,500 0 B 0 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 161 180 151 176 15 27,100 4,628,300 12 107.975 173 J 2,500 162 B 200 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 135 140 134 135 0 861,100 116,517,200 102 251.345 135 T/J 47,500 134 B 39,100 224 ESTA Esta Multi Usaha Tbk. --U9---2 127 129 119 120 -7 4,405,400 536,717,900 801 100.000 120 T/J 429,300 119 B 445,100 225 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 526,900 0 B 0 226 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 3,500 175,000 2 4.118 50 T/J 345,000 0 B 0 227 EXCL XL Axiata Tbk. --M7BX-1 2,000 2,100 1,895 1,950 -50 12,908,300 25,429,143,500 4,791 98.964 1,950 T/J 1,064,900 1,945 B 7,700 228 FAST Fast Food Indonesia Tbk. --U9---2 1,000 1,015 955 1,015 15 300 298,500 3 3,192.527 1,015 T/J 7,400 970 B 1,200 229 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,100 J 300 0 B 0 230 FILM MD Pictures Tbk. --U9---1 163 165 152 155 -8 800,600 124,863,200 180 73.810 157 J 7,000 154 B 600 231 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---2 136 148 128 129 -7 8,939,900 1,219,191,400 1,537 25.800 129 T/J 55,500 128 B 221,100 233 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,500 J 1,500 2,260 B 200 234 FITT Hotel Fitra International Tbk. --U9---2 55 59 53 54 -1 11,800 631,900 19 52.941 55 J 3,000 53 B 15,600 235 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 236 FOOD Sentra Food Indonesia Tbk. --U5---2 84 90 82 82 -2 122,100 10,177,400 53 60.741 84 J 2,300 82 T/B 200 237 FORU Fortune Indonesia Tbk --U9---2 110 0 0 110 0 0 0 0 84.615 103 J 14,000 0 B 0 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 50,200 2,510,000 3 22.727 50 T/J 14,271,200 0 B 0 239 FPNI Lotte Chemical Titan Tbk. --U3---2 74 79 73 73 -1 285,800 21,529,800 40 22.143 76 J 3,100 73 T/B 6,700 240 FREN Smartfren Telecom Tbk. --U7---1 62 65 58 59 -3 66,626,400 4,095,139,600 2,193 3.278 60 J 3,347,200 59 T/B 223,200 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 129 100 110 7 31,600 3,949,600 7 100.000 110 T/J 1,200 98 B 800 242 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,467,700 0 B 0 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 64 50 58 7 11,506,900 643,679,500 725 36.250 59 J 108,700 58 T/B 6,815,500 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,590 0 0 1,590 0 0 0 0 1,272.000 1,975 J 900 1,480 B 100 245 GEMA Gema Grahasarana Tbk. --U9---2 344 350 350 350 6 500 175,000 1 777.778 350 T/J 103,100 320 B 100 246 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 41,100 43,350 40,000 40,050 -1,050 1,510,200 62,410,832,500 2,980 1,562.927 40,325 J 300 40,050 T/B 13,000 248 GGRP Gunung Raja Paksi Tbk. --U3---2 298 300 290 292 -6 10,400 3,096,000 8 34.762 318 J 1,200 292 T/B 1,700 249 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--1 181 189 180 182 1 18,902,900 3,476,639,500 2,136 24.466 183 J 71,900 182 T/B 40,700 251 GJTL Gajah Tunggal Tbk. --M4---1 296 308 288 290 -6 1,658,500 488,861,400 224 56.934 294 J 800 290 T/B 13,500 252 GLOB Global Teleshop Tbk. --U9---2 350 0 0 350 0 0 0 0 30.435 326 J 15,200 0 B 0 253 GLVA Galva Technologies Tbk. --U9---2 206 220 193 193 -13 29,400 5,837,600 34 85.398 200 J 10,000 193 T/B 4,700 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 68 70 65 66 -2 6,227,600 418,967,100 268 16.500 66 T/J 474,100 65 B 326,600 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,975 18,700 18,700 18,700 -275 100 1,870,000 1 3,252.174 18,700 T/J 100 17,650 B 100 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 179 196 179 179 0 303,100 58,681,700 15 105.917 189 J 3,000 167 B 7,000 257 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 1,160 1,210 1,160 1,190 30 139,100 165,935,000 94 92.607 1,195 J 4,100 1,190 T/B 1,600 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 43,000 2,150,000 6 21.568 50 T/J 1,488,300 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---2 116 114 114 114 -2 100 11,400 1 9.171 112 J 300 0 B 0 262 GTBO Garda Tujuh Buana Tbk --U2---2 78 82 74 75 -3 600 45,900 6 65.217 76 J 5,000 75 T/B 900 263 GWSA Greenwood Sejahtera Tbk. --U6---1 84 98 82 82 -2 61,200 5,038,100 13 32.800 93 J 1,700 85 B 1,100 264 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 8,628,900 0 B 0 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,811,900 0 B 0 266 HDFA Radana Bhaskara Finance Tbk. --U8---1 140 160 140 140 0 700 102,500 7 78.760 140 T/J 13,900 0 B 0 267 HDIT Hensel Davest Indonesia Tbk. --U9---1 575 0 0 575 0 0 0 0 109.524 575 J 2,100 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 2,170 2,250 2,030 2,030 -140 160,500 336,127,000 71 54.865 2,220 J 10,100 2,030 T/B 91,500 270 HELI Jaya Trishindo Tbk. --U7---2 182 195 170 175 -7 46,000 8,210,400 28 159.091 175 T/J 1,200 174 B 100 271 HERO Hero Supermarket Tbk. --U9---1 815 830 800 830 15 300 244,500 3 1,732.487 830 T/J 900 780 B 200 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,260 2,380 2,220 2,220 -40 394,300 891,326,000 143 679.606 2,250 J 500 2,220 T/B 3,600 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 625 625 625 0 1,500 937,500 1 961.538 620 J 200 0 B 0 274 HKMU HK Metals Utama Tbk. --U9---1 73 77 70 73 0 1,400,200 102,128,800 109 31.739 75 J 75,000 73 T/B 187,100 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,425 1,485 1,410 1,415 -10 52,784,400 75,529,305,500 5,378 7,063.698 1,420 J 6,200 1,415 T/B 436,300 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 695 675 680 -10 12,445,500 8,520,075,500 473 219.355 685 J 17,000 680 T/B 30,000 277 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 278 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 93 93 -7 23,400 2,188,500 16 50.270 93 T/J 5,700 0 B 0 279 HRME Menteng Heritage Realty Tbk. --U9---2 610 570 570 570 -40 600 342,000 4 542.857 570 T/J 91,052,500 0 B 0 280 HRTA Hartadinata Abadi Tbk. --M5---1 260 260 250 254 -6 25,500 6,396,000 11 84.667 256 J 15,400 248 B 100 281 HRUM Harum Energy Tbk. --M2K--1 1,320 1,340 1,295 1,320 0 417,000 551,733,000 285 25.385 1,325 J 149,000 1,320 T/B 835,000 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 52,000 2,600,000 3 38.462 50 T/J 36,852,600 0 B 0 283 IBFN Intan Baruprana Finance Tbk. --U8---2 300 350 300 300 0 5,200 1,569,800 4 21.209 300 T/J 1,200 280 B 500 284 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 10,225 10,475 9,900 10,150 -75 4,606,400 46,693,190,000 4,385 376.274 10,150 T/J 689,700 10,100 B 11,400 286 ICON Island Concepts Indonesia Tbk. --U9---2 59 60 59 60 1 3,800 226,200 5 115.172 61 J 3,000 56 B 500 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 260 258 242 242 -18 52,500 12,745,000 3 18.906 258 J 300 242 T/B 2,000 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 142 155 137 144 2 6,800 1,012,900 18 137.143 144 T/J 3,500 137 B 25,000 289 IFSH Ifishdeco Tbk. --U2---2 380 0 0 380 0 0 0 0 86.364 354 J 126,200 0 B 0 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 202 212 202 210 8 8,100 1,671,600 15 137.255 210 T/J 90,500 202 B 6,000 291 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 0 500 25,000 1 14.286 50 T/J 21,088,900 0 B 0 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 197 198 191 194 -3 1,322,900 256,692,700 102 161.667 195 J 134,000 194 T/B 58,200 294 IKBI Sumi Indo Kabel Tbk. --U4---2 200 258 200 200 0 900 220,600 9 18.138 246 J 3,000 196 B 500 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 420 442 418 418 -2 825,300 355,131,400 185 56.117 420 J 100,000 418 T/B 89,500 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 148 150 138 138 -10 187,000 26,791,000 26 27.600 145 J 206,600 140 B 100 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,060 1,060 1,055 1,055 -5 402,500 425,713,500 22 277.632 1,060 J 94,900 1,045 B 100 298 INAF Indofarma (Persero) Tbk. --U5---1 1,080 1,200 1,075 1,085 5 24,855,400 28,267,404,000 7,558 434.000 1,090 J 13,300 1,085 T/B 149,500 299 INAI Indal Aluminium Industry Tbk. --U3---2 332 350 340 340 8 600 208,000 5 124.132 350 J 10,200 314 B 1,500 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 2 40.650 50 T/J 3,495,700 0 B 0 301 INCI Intanwijaya Internasional Tbk --U3---1 372 378 378 378 6 100 37,800 1 40.883 370 J 2,300 0 B 0 302 INCO Vale Indonesia Tbk. --M2XX-1 2,160 2,270 2,010 2,030 -130 10,298,300 21,633,476,000 2,434 828.571 2,040 J 18,100 2,030 T/B 262,400 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,350 6,550 6,275 6,350 0 15,997,900 102,415,587,500 6,816 1,086.975 6,350 T/J 54,900 6,325 B 40,600 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 58 59 56 58 0 66,000 3,751,500 33 52.727 58 T/J 29,900 57 B 700 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,680 1,725 1,580 1,725 45 12,600 21,316,500 21 232.326 1,745 J 119,500 1,725 T/B 11,600 306 INDS Indospring Tbk. --M4---1 1,320 1,450 1,325 1,450 130 7,700 10,728,500 12 135.937 1,450 T/J 2,000 1,330 B 1,500 307 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 1,709,800 0 B 0 308 INDY Indika Energy Tbk. --M2K--1 695 790 660 725 30 9,040,300 6,597,620,000 2,127 24.576 725 T/J 170,800 720 B 300 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,010 4,130 3,770 4,000 -10 8,003,700 31,760,896,000 4,283 206.114 4,000 T/J 38,000 3,990 B 1,000 310 INOV Inocycle Technology Group Tbk. --M3---2 300 318 300 300 0 300 91,800 3 120.000 298 J 9,800 280 B 1,200 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 7,100 355,000 4 0.286 50 T/J 366,200 0 B 0 312 INPP Indonesian Paradise Property Tbk. --U9---2 725 710 700 705 -20 3,100 2,174,000 5 671.429 710 J 4,900 0 B 0 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,570 3,500 3,490 3,500 -70 1,002,000 3,496,984,000 77 1,268.116 3,500 T/J 2,600 3,450 B 100 314 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---2 378 378 376 378 0 11,500 4,346,000 2 266.458 378 T/J 14,000 0 B 0 316 INTD Inter Delta Tbk --U9---2 220 0 0 220 0 0 0 0 67.754 208 J 18,400 0 B 0 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,500 12,800 11,900 12,175 -325 1,884,900 23,102,260,000 2,260 487.000 12,175 T/J 536,400 12,025 B 5,200 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 278 288 264 266 -12 1,581,700 438,539,600 251 16.220 272 J 10,000 266 T/B 20,100 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 118 125 112 121 3 150,700 18,108,000 60 31.842 121 T/J 4,500 115 B 1,000 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 53 53 52 53 0 9,200 487,000 10 25.238 53 T/J 93,400 52 B 95,300 321 IPTV MNC Vision Networks Tbk. --U9---1 394 396 386 394 0 5,053,800 1,995,181,200 6,160 164.167 394 T/J 29,300 390 B 201,600 322 IRRA Itama Ranoraya Tbk. --U9---2 520 540 492 505 -15 15,591,700 7,868,545,900 876 135.027 510 J 11,500 505 T/B 38,500 323 ISAT Indosat Tbk. --M7K--1 1,555 1,640 1,515 1,550 -5 4,599,100 7,270,040,000 2,061 110.714 1,550 T/J 6,800 1,545 B 2,000 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 110 148 116 148 38 79,912,500 11,014,738,700 6,266 50.169 0 J 0 148 T/B 59,745,600 325 ITIC Indonesian Tobacco Tbk. --U5---2 3,650 3,720 3,400 3,480 -170 3,383,500 12,015,443,000 2,209 1,581.818 3,480 T/J 67,300 3,400 B 5,700 326 ITMA Sumber Energi Andalan Tbk. --U9---2 230 248 234 248 18 15,030,800 3,527,465,000 13 71.367 248 T/J 300 236 B 10,000 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,300 7,750 8,100 0 2,045,100 16,468,532,500 2,231 57.857 8,100 T/J 47,800 8,075 B 5,000 328 JAST Jasnita Telekomindo Tbk. --U7---2 580 540 540 540 -40 10,100 5,454,000 6 219.512 540 T/J 28,904,800 0 B 0 329 JAWA Jaya Agra Wattie Tbk. --U1---1 87 87 87 87 0 200 17,400 1 17.400 88 J 6,200 81 B 1,000 330 JAYA Armada Berjaya Trans Tbk. --U7---2 53 60 50 53 0 795,500 42,395,800 36 18.403 53 T/J 29,200 52 B 246,300 331 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,900 J 6,600 0 B 0 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 139,544,200 0 B 0 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 0 0 510 0 0 0 0 289.296 505 J 5,000 0 B 0 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 414 414 408 414 0 100,100 41,440,800 3 342.667 414 T/J 247,200 0 B 0 335 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 336 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 358 392 334 356 -2 1,800 621,000 9 254.286 334 J 600 0 B 0 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 950 985 905 920 -30 12,247,700 11,589,873,500 3,258 251.504 920 T/J 452,700 915 B 134,500 338 JRPT Jaya Real Property Tbk. --M6K--1 388 402 378 378 -10 7,473,700 2,939,709,000 528 363.462 392 J 200 378 T/B 486,100 339 JSKY Sky Energy Indonesia Tbk. --U4---1 79 85 74 77 -2 9,427,800 734,480,400 700 38.500 77 T/J 105,000 76 B 79,200 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,540 2,710 2,410 2,500 -40 13,204,400 34,030,270,000 2,579 147.423 2,520 J 12,500 2,500 T/B 943,100 341 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 995 J 100 0 B 0 342 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 830 830 0 75,700 62,831,000 8 1,844.444 830 T/J 130,900 825 B 11,800 343 KAEF Kimia Farma Tbk. --M5---1 1,310 1,430 1,250 1,285 -25 53,779,300 72,675,569,000 12,148 1,285.000 1,290 J 43,500 1,285 T/B 97,200 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 102,400 0 B 0 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 1,061,400 53,291,500 130 33.333 50 T/J 165,700 0 B 0 346 KBLI KMI Wire & Cable Tbk. --M4K--1 418 418 396 406 -12 1,649,200 666,611,800 189 49.332 406 T/J 43,800 404 B 100 347 KBLM Kabelindo Murni Tbk. --U4---2 262 262 244 244 -18 24,900 6,102,600 11 8.133 262 J 7,500 244 T/B 8,500 348 KBLV First Media Tbk. --U9---2 360 350 350 350 -10 5,000 1,750,000 1 93.100 370 J 20,000 0 B 0 349 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 350 KDSI Kedawung Setia Industrial Tbk. --U3---2 685 700 690 695 10 3,000 2,091,000 5 173.750 705 J 2,200 695 T/B 1,700 351 KEEN Kencana Energi Lestari Tbk. --M7---1 366 370 342 350 -16 19,400 6,838,800 39 88.384 366 J 16,600 342 B 200 352 KEJU Mulia Boga Raya Tbk. --U5---2 755 770 725 770 15 52,600 38,667,500 18 102.667 770 T/J 16,100 760 B 200 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 100 5,000 1 1.818 50 T/J 219,000 0 B 0 354 KICI Kedaung Indah Can Tbk --U5---1 264 284 246 254 -10 300 78,400 3 53.926 248 J 10,000 0 B 0 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 122 138 114 114 -8 21,694,700 2,549,501,000 1,030 3.955 114 T/J 8,056,100 0 B 0 356 KINO Kino Indonesia Tbk. --M5---1 2,010 2,050 1,975 1,975 -35 1,184,300 2,383,654,500 249 51.974 1,975 T/J 103,800 1,970 B 800 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 183 183 183 183 0 3,000 549,000 1 61.000 183 T/J 12,400 171 B 100 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 100 1,175 B 100 359 KKGI Resource Alam Indonesia Tbk. --U2---1 162 160 155 160 -2 19,500 3,097,500 5 561.404 190 J 2,400 162 B 16,000 360 KLBF Kalbe Farma Tbk. --M5BX-1 1,200 1,290 1,150 1,165 -35 111,236,300 134,485,162,500 13,026 11,362.528 1,165 T/J 1,362,300 1,160 B 180,400 361 KMTR Kirana Megatara Tbk. --U3---2 238 270 222 222 -16 15,100 3,390,000 23 48.472 240 J 100 0 B 0 362 KOBX Kobexindo Tractors Tbk. --U9---1 64 71 65 65 1 177,700 12,161,100 31 16.250 66 J 181,600 65 T/B 9,800 363 KOIN Kokoh Inti Arebama Tbk --U9---2 110 110 110 110 0 500 55,000 2 74.412 110 T/J 56,400 104 B 200 364 KONI Perdana Bangun Pusaka Tbk --U9---2 494 0 0 494 0 0 0 0 104.000 474 J 100 460 B 2,300 365 KOPI Mitra Energi Persada Tbk. --U7---2 580 585 580 585 5 56,400 32,771,500 28 148.101 585 T/J 8,600 570 B 600 366 KOTA DMS Propertindo Tbk. --U6---1 515 525 515 525 10 500 261,500 5 262.500 520 J 7,100 482 B 6,800 367 KPAL Steadfast Marine Tbk. --U4---1 101 124 105 111 10 2,688,500 303,512,000 634 96.522 112 J 64,800 111 T/B 91,500 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 11,600 580,000 7 29.762 50 T/J 1,171,200 0 B 0 369 KPIG MNC Land Tbk. --M9---2 119 120 116 119 0 4,764,000 563,896,500 139 256.063 120 J 308,200 118 B 1,000,000 370 KRAH Grand Kartech Tbk. --U4---2 555 525 520 520 -35 6,100 3,197,500 3 189.091 520 T/J 4,000 0 B 0 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 149 156 145 145 -4 4,522,200 675,568,600 404 18.027 148 J 91,500 145 T/B 77,900 372 KREN Kresna Graha Investama Tbk. --U9---1 266 302 258 300 34 1,033,500 292,614,800 237 3,121.099 300 T/J 92,100 298 B 6,700 373 LAND Trimitra Propertindo Tbk. --U6---2 500 500 466 498 -2 28,200 13,886,400 38 127.692 500 J 38,900 0 B 0 374 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 40,773,400 0 B 0 375 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 376 LCKM LCK Global Kedaton Tbk. --U7---2 322 320 300 320 -2 37,100 11,136,000 6 153.846 320 T/J 69,700 304 B 50,000 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 19,743,000 0 B 0 378 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 1,000 0 B 0 379 LINK Link Net Tbk. --M9---1 2,630 2,630 2,500 2,500 -130 463,900 1,177,807,000 386 156.250 2,500 T/J 226,200 2,480 B 500 380 LION Lion Metal Works Tbk. --U3---1 300 300 280 280 -20 10,000 2,839,600 15 175.363 290 J 2,100 0 B 0 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 51 50 50 0 322,000 16,100,200 37 15.714 50 T/J 1,058,600 0 B 0 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 90 90 84 84 -6 14,000 1,182,600 15 12.257 84 T/J 50,900 0 B 0 383 LMSH Lionmesh Prima Tbk. --U3---2 400 400 400 400 0 100 40,000 1 55.556 388 J 500 0 B 0 384 LPCK Lippo Cikarang Tbk --U6---1 420 444 418 428 8 997,500 428,873,400 390 48.255 428 T/J 1,200 422 B 87,900 385 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 4,000 J 1,100 0 B 0 386 LPIN Multi Prima Sejahtera Tbk --U4---2 180 170 170 170 -10 100 17,000 1 77.544 240 J 66,800 170 T/B 6,600 387 LPKR Lippo Karawaci Tbk. --M6K--1 133 138 130 131 -2 9,148,800 1,223,241,800 920 42.302 133 J 228,000 131 T/B 203,100 388 LPLI Star Pacific Tbk --U9---2 82 86 77 80 -2 32,700 2,561,600 6 2.468 78 J 20,000 0 B 0 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,335 1,345 1,245 1,245 -90 9,702,600 12,121,498,500 2,051 28.211 1,245 T/J 7,329,700 0 B 0 390 LPPS Lippo Securities Tbk. --U8---2 73 74 72 72 -1 2,600 187,400 5 4.891 71 J 5,200 0 B 0 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 140 133 133 133 -7 100 13,300 1 14.778 155 J 10,000 133 T/B 2,800 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 840 845 785 785 -55 11,831,000 9,510,235,000 1,220 202.581 785 T/J 253,300 0 B 0 393 LTLS Lautan Luas Tbk. --U9---1 450 474 440 440 -10 59,700 26,953,800 20 155.538 450 J 4,700 440 T/B 5,600 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 470 480 438 444 -26 1,216,000 546,091,800 435 155.245 444 T/J 96,600 438 B 10,800 395 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 36,251,400 0 B 0 397 MAIN Malindo Feedmill Tbk. --M3K--1 406 448 400 422 16 14,987,800 6,352,491,000 1,759 239.773 422 T/J 99,300 420 B 66,200 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 22,500 1,125,000 10 6.835 50 T/J 759,223,900 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 1,965 1,965 1,830 1,830 -135 47,100 86,839,500 25 87.143 1,830 T/J 451,600 0 B 0 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,400 1,400 1,400 -50 200 280,000 1 83.333 1,395 J 100 0 B 0 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 472 505 462 470 -2 31,338,600 14,890,077,200 3,373 754.233 474 J 2,500 470 T/B 1,113,500 403 MARI Mahaka Radio Integra Tbk. --M9---2 158 160 150 150 -8 77,500 12,327,700 18 200.000 150 T/J 95,200 149 B 7,900 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 350 356 352 356 6 1,601,000 565,277,600 91 712.000 356 T/J 115,300 354 B 3,500 405 MASA Multistrada Arah Sarana Tbk. --U4---1 490 0 0 490 0 0 0 0 348.407 480 J 1,700 0 B 0 406 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 6,400 6,400 6,400 0 100 640,000 1 2,909.924 7,100 J 100 0 B 0 407 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,605 1,505 1,555 5 10,200 15,976,000 11 119.615 1,560 J 2,000 1,505 B 100 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 304 322 300 312 8 463,100 145,052,200 132 19.500 312 T/J 18,100 304 B 18,300 409 MBTO Martina Berto Tbk. --U5---1 67 67 67 67 0 500 33,500 1 9.054 76 J 300 66 B 500 410 MCAS M Cash Integrasi Tbk. --U9---2 1,015 1,040 970 1,000 -15 77,500 77,531,500 58 72.202 1,040 J 500 980 B 2,000 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 76 78 73 74 -2 736,700 56,019,700 81 66.372 74 T/J 147,000 73 B 113,900 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 9,359,900 0 B 0 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,015 1,045 970 1,040 25 169,284,500 172,713,176,000 3,633 271.192 1,040 T/J 314,800 1,035 B 6,000 414 MDKI Emdeki Utama Tbk. --U3---2 172 178 165 174 2 10,100 1,741,500 11 40.719 174 T/J 17,900 162 B 5,800 415 MDLN Modernland Realty Tbk. --M6---1 82 83 78 78 -4 41,160,000 3,242,243,100 609 23.148 79 J 70,000 78 T/B 1,000 416 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 40,007,200 0 B 0 417 MEDC Medco Energi Internasional Tbk. --M2K--1 386 392 370 374 -12 36,466,700 14,036,985,800 2,300 658.717 374 T/J 412,100 372 B 81,200 418 MEGA Bank Mega Tbk. XDU8---1 6,500 6,425 6,425 6,425 -75 500 3,212,500 1 4,683.354 6,425 T/J 6,400 6,075 B 3,200 419 MERK Merck Tbk. --U5---2 1,740 2,090 1,670 1,830 90 69,300 125,880,000 86 4,825.059 1,830 T/J 26,500 1,820 B 7,000 420 META Nusantara Infrastructure Tbk. --U7---1 120 118 116 117 -3 190,300 22,355,000 20 35.446 118 J 174,300 116 B 1,100 421 MFIN Mandala Multifinance Tbk. --U8---2 1,115 1,165 1,040 1,040 -75 16,300 17,076,000 6 1,066.667 1,040 T/J 60,300 0 B 0 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 410 460 410 410 0 3,300 1,375,800 7 205.000 410 T/J 100 392 B 1,500 423 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--1 630 635 605 630 0 1,687,700 1,057,029,000 89 280.000 630 T/J 149,300 605 B 93,100 425 MICE Multi Indocitra Tbk. --U9---2 330 330 330 330 0 1,000 330,000 2 67.347 342 J 500 320 B 100 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 100 120,000 1 436.364 1,250 J 500,000 1,200 T/B 2,860,000 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,150 2,280 2,000 2,000 -150 2,125,600 4,666,398,000 1,428 117.752 2,060 J 2,300 2,000 T/B 605,600 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 8,100 405,000 81 238.095 50 T/J 1,847,600 0 B 0 429 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,476,400 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 11,834,100 0 B 0 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 15,775 15,850 0 700 11,065,000 4 754.762 15,825 J 300 0 B 0 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,950 11,000 10,800 10,850 -100 16,000 173,385,000 17 69,108.280 11,250 J 500 10,500 B 5,300 434 MLIA Mulia Industrindo Tbk --U3---2 560 605 560 585 25 6,365,100 3,675,664,500 318 97.704 585 T/J 26,800 575 B 500 435 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 312,100 15,605,000 23 5.735 50 T/J 2,671,300 0 B 0 436 MLPT Multipolar Technology Tbk. --U9---1 342 366 320 362 20 32,900 10,609,000 20 75.417 350 J 4,000 330 B 2,700 437 MMLP Mega Manunggal Property Tbk. --M6---2 133 135 130 135 2 81,900 10,817,000 15 23.077 135 T/J 265,500 131 B 209,600 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 930 850 900 -5 22,202,700 20,008,198,500 9,927 100.000 900 T/J 1,654,000 895 B 50,000 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,080 J 7,100 1,070 B 200 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 460 468 448 452 -8 807,700 366,771,600 266 30.133 452 T/J 105,300 450 B 5,200 441 MPOW Megapower Makmur Tbk. --U7---2 52 54 51 53 1 4,000 208,000 9 26.500 53 T/J 10,500 52 B 1,000 442 MPPA Matahari Putra Prima Tbk. --U9---1 89 89 83 84 -5 3,108,500 259,098,700 383 35.316 84 T/J 48,900 83 B 2,900 443 MPRO Maha Properti Indonesia Tbk. --U6---2 925 0 0 925 0 0 0 0 840.909 920 J 2,800 875 B 200 444 MRAT Mustika Ratu Tbk. --U5---1 129 129 120 128 -1 6,700 829,200 11 19.692 129 J 1,600 128 T/B 200 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 0 0 5,275 0 0 0 0 478.465 5,200 J 100 4,950 B 100 446 MSIN MNC Studios International Tbk. --M9---2 340 350 340 340 0 72,600 24,685,000 6 68.000 340 T/J 680,700 338 B 10,000 447 MSKY MNC Sky Vision Tbk. --U9---1 1,325 1,320 1,235 1,270 -55 40,800 51,135,500 25 83.553 1,270 T/J 3,300 0 B 0 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,130 1,200 1,105 1,130 0 843,100 978,846,500 253 2,034.277 1,130 T/J 15,400 1,120 B 900 449 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 127,193,600 0 B 0 450 MTLA Metropolitan Land Tbk. --U6---1 380 0 0 380 0 0 0 0 159.764 380 J 13,500 0 B 0 451 MTPS Meta Epsi Tbk. --U7---2 175 180 175 180 5 27,100 4,743,000 12 56.250 180 T/J 700 175 B 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---2 204 204 202 202 -2 500 101,200 5 51.762 190 J 4,000 0 B 0 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 54 50 50 0 93,500 4,685,600 10 50.000 50 T/J 146,700 0 B 0 455 MYOH Samindo Resources Tbk. --U2---1 1,160 1,170 1,110 1,110 -50 36,800 41,449,000 52 132.210 1,110 T/J 1,500 1,090 B 22,100 456 MYOR Mayora Indah Tbk. --M5KB-1 1,855 1,855 1,730 1,830 -25 2,648,400 4,796,113,000 1,480 9,154.577 1,830 T/J 27,500 1,820 B 500 457 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 458 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 459 MYTX Asia Pacific Investama Tbk. --U4---1 67 63 63 63 -4 200 12,600 1 9.470 63 T/J 94,600 0 B 0 460 NASA Ayana Land International Tbk. --U9---2 250 244 234 234 -16 21,100 5,026,400 14 227.184 234 T/J 6,600 0 B 0 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,200 1,215 1,120 1,120 -80 43,474,300 52,409,786,000 1,953 1,087.379 1,120 T/J 70,500 0 B 0 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 0 0 154 0 0 0 0 91.667 154 J 17,300 0 B 0 463 NFCX NFC Indonesia Tbk. --U9---2 2,270 0 0 2,270 0 0 0 0 122.703 2,270 J 900 0 B 0 464 NICK Charnic Capital Tbk. --U9---2 292 0 0 292 0 0 0 0 146.000 272 J 200 0 B 0 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 408 424 392 392 -16 4,189,600 1,719,545,200 1,188 120.615 392 T/J 251,400 390 B 244,900 466 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---2 170 170 161 161 -9 7,200 1,176,100 5 153.333 169 J 198,000 161 T/B 7,500 468 NISP Bank OCBC NISP Tbk. --U8---1 800 800 770 775 -25 300 234,500 3 939.121 800 J 5,900 775 T/B 20,700 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 500 0 B 0 470 NRCA Nusa Raya Cipta Tbk. --U6---1 280 284 264 264 -16 1,109,400 307,360,000 37 31.059 272 J 1,700 262 B 150,000 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 55,600 2,780,000 18 33.333 50 T/J 58,893,300 0 B 0 472 NZIA Nusantara Almazia Tbk. --U6---1 282 264 264 264 -18 1,900 501,600 5 120.000 264 T/J 13,400 0 B 0 473 OASA Protech Mitra Perkasa Tbk. --U7---2 300 0 0 300 0 0 0 0 157.895 350 J 200 314 B 200 474 OCAP Onix Capital Tbk. --U9---2 150 0 0 150 0 0 0 0 75.000 150 J 19,800 0 B 0 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 66 66 62 65 -1 156,800 9,954,700 57 162.626 65 T/J 3,100 62 B 200 476 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 318 B 11,000 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 88 90 86 86 -2 711,600 62,199,800 59 63.704 87 J 167,700 86 T/B 72,100 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,000 50,000 1 98.922 50 T/J 1,567,700 0 B 0 479 PALM Provident Agro Tbk. --U1---2 198 198 198 198 0 1,000 198,000 1 54.118 198 T/J 10,900 0 B 0 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 122 131 114 114 -8 65,269,700 7,682,605,400 10,210 114.000 114 T/J 4,714,800 0 B 0 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 75 70 75 0 32,400 2,361,600 13 69.444 76 J 2,000 75 T/B 1,300 482 PANR Panorama Sentrawisata Tbk. --U9---1 95 95 94 95 0 235,800 22,386,000 51 56.999 96 J 26,000 95 T/B 13,100 483 PANS Panin Sekuritas Tbk. --U8---1 740 800 760 760 20 1,700 1,318,500 6 552.727 790 J 285,400 760 T/B 100 484 PBID Panca Budi Idaman Tbk. --U3---1 815 845 815 845 30 300 247,500 2 99.412 840 J 100 795 B 3,200 485 PBRX Pan Brothers Tbk. --M4---1 200 218 202 212 12 79,800 16,700,000 76 375.221 214 J 8,100 212 T/B 5,900 486 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 40,000 0 B 0 487 PCAR Prima Cakrawala Abadi Tbk. --U5---2 232 244 218 244 12 900 208,400 7 162.667 244 T/J 13,300 216 B 800 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 755 800 800 800 45 100 80,000 1 400.000 750 J 6,200 0 B 0 489 PEGE Panca Global Kapital Tbk. --U9---2 176 186 164 164 -12 121,900 20,730,900 29 354.319 164 T/J 2,600 0 B 0 490 PEHA Phapros Tbk. --U5---2 1,000 1,060 950 985 -15 149,700 150,183,000 124 82.220 985 T/J 200 950 B 9,400 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 775 815 735 735 -40 148,067,300 114,215,254,500 9,077 245.000 740 J 211,100 735 T/B 40,100 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 90 95 88 88 -2 29,100 2,611,600 9 110.000 89 J 12,900 88 T/B 700 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 300 J 1,500 0 B 0 494 PICO Pelangi Indah Canindo Tbk --U3---2 378 378 378 378 0 100 37,800 1 58.154 376 J 1,000 352 B 2,900 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 436 500 436 480 44 142,800 64,327,200 47 93.659 480 T/J 3,800 450 B 50,000 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 600 30,000 1 12.500 50 T/J 3,531,000 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 2,710 2,710 2,710 2,710 0 300 813,000 3 1,124.528 2,710 T/J 300 2,670 B 200 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 104 108 97 101 -3 680,600 68,896,600 32 80.800 105 J 15,000 101 T/B 653,500 500 PNBN Bank Pan Indonesia Tbk --M8K--1 690 715 685 690 0 2,117,400 1,477,405,500 415 1,148.851 695 J 50,000 690 T/B 145,100 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 200 10,000 1 50.000 50 T/J 4,079,000 0 B 0 502 PNIN Paninvest Tbk. --U8---1 630 685 635 635 5 125,300 82,233,500 43 675.245 650 J 2,500 635 T/B 100 503 PNLF Panin Financial Tbk. --M8K--1 212 198 198 198 -14 2,058,700 407,622,600 290 214.008 198 T/J 37,810,500 0 B 0 504 PNSE Pudjiadi & Sons Tbk. --U9---2 640 0 0 640 0 0 0 0 319.783 600 J 5,500 0 B 0 505 POLA Pool Advista Finance Tbk. --U8---2 50 50 50 50 0 2,800 140,000 6 37.037 50 T/J 89,300 0 B 0 506 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 1,105 1,020 1,025 -70 1,600 1,651,000 8 62.691 1,020 J 1,900 0 B 0 507 POLL Pollux Properti Indonesia Tbk. --U6---1 10,900 11,200 10,150 10,150 -750 471,600 4,996,142,500 288 1,650.407 10,150 T/J 8,200 0 B 0 508 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 1,500 0 B 0 509 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 10,000 500,000 1 0.429 50 T/J 821,000 0 B 0 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 231,900 11,595,000 4 31.736 50 T/J 38,097,600 0 B 0 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 0 0 575 0 0 0 0 107.477 0 J 0 0 B 0 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 300 15,000 1 33.333 50 T/J 13,364,400 0 B 0 513 POWR Cikarang Listrindo Tbk. --M7---2 600 615 580 580 -20 317,100 189,642,500 86 38.667 595 J 4,100 580 T/B 66,500 514 PPRE PP Presisi Tbk. --U7---1 96 104 92 96 0 27,090,000 2,649,124,700 2,041 22.326 96 T/J 331,000 95 B 2,600 515 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 3,935,900 196,795,000 295 108.108 50 T/J 54,738,900 0 B 0 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 160 168 150 162 2 1,200 183,000 4 91.201 162 T/J 9,900 151 B 10,000 517 PRDA Prodia Widyahusada Tbk. --U9---1 2,950 3,210 3,100 3,150 200 20,100 62,807,000 18 48.462 3,230 J 1,000 3,100 B 19,900 518 PRIM Royal Prima Tbk. --U9---2 308 308 288 288 -20 11,500 3,510,400 9 57.600 298 J 200 288 T/B 3,300 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 191 196 186 193 2 11,550,100 2,209,511,100 1,773 626.156 194 J 126,500 193 T/B 917,900 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 130 130 121 124 -6 472,500 59,191,000 393 12.400 125 J 5,500 0 B 0 521 PSGO Palma Serasih Tbk. --U1---2 115 107 107 107 -8 10,100 1,080,700 6 101.905 107 T/J 18,700 0 B 0 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,553,600 0 B 0 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 156 158 146 146 -10 32,900 5,010,700 20 108.148 146 T/J 138,000 0 B 0 524 PTBA Bukit Asam Tbk. --M2BX-1 2,180 2,230 2,040 2,050 -130 30,561,000 64,684,744,000 6,771 1,782.609 2,050 T/J 1,381,300 2,040 B 269,100 525 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 64 B 30,000 526 PTPP PP (Persero) Tbk. --M6XX-1 550 580 515 515 -35 66,367,100 36,034,827,000 5,972 96.805 515 T/J 596,400 0 B 0 527 PTPW Pratama Widya Tbk. --U7---2 605 610 605 605 0 14,600 8,838,000 4 93.077 0 J 0 605 T/B 10,000 528 PTRO Petrosea Tbk. --M2---1 1,130 1,225 1,130 1,175 45 1,342,300 1,577,737,000 422 940.000 1,180 J 12,700 1,175 T/B 49,100 529 PTSN Sat Nusapersada Tbk --M4---1 146 160 145 156 10 102,200 15,214,500 28 80.690 155 J 5,300 146 B 10,000 530 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 27.689 258 J 2,200 212 B 3,000 532 PURA Putra Rajawali Kencana Tbk. --U7---2 80 83 76 77 -3 37,255,700 2,963,674,900 7,004 73.333 78 J 2,725,200 77 T/B 15,000 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 79 83 77 79 0 2,433,500 195,610,500 233 26.333 79 T/J 10,900 78 B 471,700 534 PWON Pakuwon Jati Tbk. --M6B3-1 308 322 304 312 4 56,050,500 17,561,382,800 6,835 1,202.822 314 J 44,500 312 T/B 49,500 535 PYFA Pyridam Farma Tbk --U5---2 181 172 172 172 -9 4,000 688,000 2 168.561 181 J 5,000 171 B 1,100 536 PZZA Sarimelati Kencana Tbk. --U9---1 585 590 560 565 -20 35,300 20,381,500 78 51.364 575 J 15,600 565 T/B 200 537 RAJA Rukun Raharja Tbk. --M7---1 82 93 81 86 4 14,518,100 1,265,343,400 1,583 295.411 86 T/J 307,200 85 B 269,400 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 466 470 434 434 -32 56,280,800 24,825,060,200 10,405 271.250 434 T/J 4,538,200 0 B 0 539 RANC Supra Boga Lestari Tbk. --U9---1 270 270 270 270 0 3,000 810,000 2 54.000 270 T/J 800 264 B 200 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 3,228,500 0 B 0 541 RDTX Roda Vivatex Tbk --U6---1 4,700 0 0 4,700 0 0 0 0 247.604 4,800 J 1,200 4,600 B 500 542 REAL Repower Asia Indonesia Tbk. --U6---2 55 57 54 57 2 50,551,200 2,830,778,200 10,698 57.000 57 T/J 3,488,500 56 B 796,200 543 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---1 128 133 120 133 5 60,500 7,413,900 11 21.124 130 J 19,700 120 B 300 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 192 212 210 212 20 12,400 2,628,400 11 86.867 208 J 68,100 192 B 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---2 454 458 454 456 2 638,500 290,665,400 142 279.755 456 T/J 62,500 452 B 800 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 252 252 236 252 0 9,000 2,266,400 8 1,971.831 250 J 2,500 238 B 2,600 549 RODA Pikko Land Development Tbk. --U6---2 50 52 50 50 0 35,100 1,756,500 11 79.834 51 J 9,500 50 T/B 25,000 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,245 1,195 1,200 0 2,189,300 2,627,700,500 44 470.588 1,210 J 100 1,200 T/B 88,100 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 184 184 174 180 -4 13,400 2,407,600 7 72.000 199 J 100,000 0 B 0 552 SAFE Steady Safe Tbk --U7---2 191 190 189 189 -2 227,000 42,970,300 44 19.028 190 J 800 180 B 101,900 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 0 0 135 0 0 0 0 168.750 135 J 8,700 134 B 1,000 554 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 162 218 218 218 56 175,000 38,150,000 2 181.667 0 J 0 218 T/B 7,031,600 555 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 1,165 J 5,000 0 B 0 556 SATU Kota Satu Properti Tbk. --U6---2 54 53 51 51 -3 2,100 111,100 2 43.590 51 T/J 10,000 0 B 0 557 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 558 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 8,975 9,100 0 1,300 11,792,500 3 5,870.968 9,100 T/J 4,100 8,500 B 1,000 559 SCMA Surya Citra Media Tbk. --M9XX-1 775 830 735 755 -20 10,262,700 7,994,687,500 2,936 341.547 765 J 332,500 755 T/B 1,600 560 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 0 561 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 2,523,000 0 B 0 562 SDPC Millennium Pharmacon International Tbk. --U9---1 80 81 75 75 -5 111,700 8,656,100 32 50.064 79 J 7,600 76 B 5,000 563 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 0 0 780 0 0 0 0 872.434 775 J 900 730 B 1,100 564 SFAN Surya Fajar Capital Tbk. --U9---2 765 770 765 770 5 2,100 1,607,500 4 409.574 770 T/J 2,500 765 B 100 565 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,490 2,450 2,490 10 67,700 168,434,000 28 106.410 2,490 T/J 120,000 2,480 B 1,500 566 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 3,790 3,790 3,790 -190 1,000 3,790,000 1 176.124 3,980 J 49,900 0 B 0 567 SHIP Sillo Maritime Perdana Tbk. --U7---2 665 680 665 675 10 758,800 510,718,500 120 482.143 675 T/J 7,400 670 B 400 568 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,170 1,195 1,105 1,105 -65 4,132,400 4,734,385,500 2,591 190.517 1,110 J 2,200 1,105 T/B 6,700 569 SILO Siloam International Hospitals Tbk. --M9K--1 6,000 6,000 5,650 5,825 -175 49,500 291,772,500 70 66.157 5,825 T/J 3,100 5,700 B 700 570 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 571 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 216 204 212 2 3,397,400 719,994,200 224 19.273 212 T/J 89,200 210 B 22,100 572 SINI Singaraja Putra Tbk. --U3---2 1,370 0 0 1,370 0 0 0 0 1,268.519 1,295 J 900 0 B 0 573 SIPD Sierad Produce Tbk. --U3---2 720 725 720 720 0 1,900 1,368,500 6 0.800 720 T/J 200 670 B 700 574 SKBM Sekar Bumi Tbk. --U5---2 400 396 396 396 -4 200 79,200 1 344.348 390 J 25,800 0 B 0 575 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 576 SKRN Superkrane Mitra Utama Tbk. --M6---2 404 430 402 402 -2 321,300 133,924,400 26 57.429 430 J 101,400 402 T/B 16,800 577 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 578 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,740 4,810 4,740 4,740 0 177,000 845,906,000 48 4,121.739 4,740 T/J 600 4,730 B 1,500 579 SMAR Smart Tbk. --U1---2 2,470 2,480 2,420 2,420 -50 1,400 3,422,000 7 799.577 2,470 J 1,000 2,420 T/B 200 580 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 197 210 187 198 1 6,568,700 1,323,565,700 1,206 35.357 198 T/J 579,200 197 B 2,100 581 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 660 675 630 665 5 4,600 3,082,500 21 803.140 670 J 2,700 665 T/B 11,300 582 SMDM Suryamas Dutamakmur Tbk. --U6---2 78 76 74 74 -4 52,000 3,871,000 7 9.376 74 T/J 100,000 73 B 9,500 583 SMDR Samudera Indonesia Tbk. --U7---1 129 150 130 142 13 240,500 33,326,100 92 569.869 142 T/J 4,600 132 B 15,000 584 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,625 7,850 7,300 7,700 75 6,605,300 50,787,550,000 4,658 2,679.379 7,725 J 100 7,700 T/B 159,800 585 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 0 0 184 0 0 0 0 95.337 184 J 4,900 180 B 100 586 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 12,800 12,800 12,800 -700 100 1,280,000 1 954.177 12,600 J 100 0 B 0 587 SMMT Golden Eagle Energy Tbk. --U2---2 93 92 88 92 -1 4,700 416,000 6 215.235 92 T/J 39,600 88 B 10,900 588 SMRA Summarecon Agung Tbk. --M6K--1 400 406 372 372 -28 46,070,200 17,793,525,200 4,771 611.239 372 T/J 311,800 0 B 0 589 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 590 SMSM Selamat Sempurna Tbk. --U4K--1 1,155 1,210 1,115 1,175 20 2,707,200 3,137,044,500 865 3,138.439 1,175 T/J 59,900 1,165 B 14,300 591 SOCI Soechi Lines Tbk. --M7---1 83 90 79 85 2 9,466,000 807,851,600 1,106 15.455 85 T/J 24,900 84 B 276,800 592 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 1,300 0 B 0 593 SOSS Shield On Service Tbk. --U9---2 400 420 392 400 0 10,500 4,205,000 6 144.928 400 T/J 24,400 0 B 0 594 SOTS Satria Mega Kencana Tbk. --U9---2 210 0 0 210 0 0 0 0 127.273 200 J 1,900 0 B 0 595 SPMA Suparma Tbk. --U3---1 240 264 236 264 24 91,700 21,969,600 11 118.343 262 J 3,000 238 B 48,000 596 SPTO Surya Pertiwi Tbk. --M9K--2 605 0 0 605 0 0 0 0 52.155 615 J 10,000 575 B 100 597 SQMI Wilton Makmur Indonesia Tbk. --U9---2 188 195 178 182 -6 3,096,700 575,129,500 678 103.422 185 J 40,500 182 T/B 37,900 598 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 196 206 185 202 6 4,000 800,200 14 215.579 202 T/J 1,200 200 B 200 599 SRIL Sri Rejeki Isman Tbk. --M4LK-1 145 150 140 142 -3 23,715,900 3,418,285,400 1,739 59.167 142 T/J 1,711,600 141 B 901,300 600 SRSN Indo Acidatama Tbk --U3---1 59 61 58 60 1 682,800 40,507,700 65 10.928 60 T/J 161,800 59 B 500 601 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,500 3,400 3,260 3,300 -200 124,500 411,171,000 71 60.000 3,260 J 1,600 0 B 0 602 SSIA Surya Semesta Internusa Tbk. --M6K--1 440 440 410 410 -30 3,577,000 1,486,992,800 596 168.205 414 J 62,300 410 T/B 292,500 603 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 935 970 935 965 30 7,967,100 7,591,351,500 201 144.030 970 J 43,400 965 T/B 30,100 604 SSTM Sunson Textile Manufacture Tbk --U4---2 480 450 450 450 -30 5,100 2,295,000 2 105.882 450 T/J 2,400 0 B 0 605 STAR Buana Artha Anugerah Tbk. --U4---1 139 142 135 140 1 2,400 334,700 5 137.255 138 J 100,000 135 B 500 606 STTP Siantar Top Tbk. --U5---2 6,500 7,125 7,125 7,125 625 100 712,500 1 4,210.246 7,075 J 300 0 B 0 607 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 608 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 26,031,300 0 B 0 609 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 4,000 J 300 0 B 0 610 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 2,400 611 SWAT Sriwahana Adityakarta Tbk. --U3---2 84 85 81 81 -3 196,000 16,128,300 31 50.625 83 J 19,400 81 T/B 59,300 612 TALF Tunas Alfin Tbk. --U3---2 242 278 278 278 36 100 27,800 1 70.380 264 J 200 232 B 100 613 TAMA Lancartama Sejati Tbk. --U6---2 168 170 168 168 0 2,000 336,300 6 96.000 167 J 700 160 B 12,500 614 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 615 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 616 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 42,114,700 0 B 0 617 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 905 965 860 895 -10 106,265,400 97,757,685,500 2,258 220.988 895 T/J 72,200 890 B 25,100 618 TBLA Tunas Baru Lampung Tbk. --M5---1 486 498 470 470 -16 1,205,100 585,658,600 179 107.025 470 T/J 300 468 B 70,000 619 TBMS Tembaga Mulia Semanan Tbk. --U3---2 675 695 675 695 20 2,300 1,554,500 3 98.582 690 J 2,100 675 B 100 620 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,425 J 100 0 B 0 621 TCPI Transcoal Pacific Tbk. --U7---2 4,840 4,920 4,690 4,720 -120 9,716,800 46,731,912,000 7,579 3,420.290 4,820 J 17,000 4,720 T/B 4,000 622 TDPM Tridomain Performance Materials Tbk. --M3K--1 165 165 160 163 -2 33,000 5,376,400 9 71.491 163 T/J 14,700 159 B 200 623 TEBE Dana Brata Luhur Tbk. --M7---2 1,640 1,640 1,640 1,640 0 61,000 100,040,000 65 149.772 1,645 J 1,200 1,640 T/B 700 624 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 113 125 110 118 5 106,711,300 12,479,632,700 5,288 38.065 119 J 2,199,400 118 T/B 2,988,400 625 TFAS Telefast Indonesia Tbk. --U9---2 196 194 183 184 -12 38,300 7,098,600 16 102.222 184 T/J 600 0 B 0 626 TFCO Tifico Fiber Indonesia Tbk. --U4---2 222 210 210 210 -12 100 21,000 1 47.589 250 J 200 210 T/B 16,200 627 TGKA Tigaraksa Satria Tbk. --U9---2 5,200 5,000 5,000 5,000 -200 100 500,000 1 4,108.801 0 J 0 5,000 T/B 400 628 TGRA Terregra Asia Energy Tbk. --U7---1 59 64 60 63 4 121,700 7,377,500 18 31.500 64 J 301,700 63 T/B 100 629 TIFA Tifa Finance Tbk. --U8---2 188 0 0 188 0 0 0 0 94.000 194 J 2,900 184 B 10,000 630 TINS Timah Tbk. --M2K--1 428 446 406 414 -14 12,281,900 5,263,746,600 1,451 211.552 416 J 332,100 414 T/B 133,200 631 TIRA Tira Austenite Tbk --U9---2 296 294 294 294 -2 600 176,400 2 131.949 294 T/J 16,600 0 B 0 632 TIRT Tirta Mahakam Resources Tbk --U3---1 55 57 54 57 2 64,500 3,546,900 6 26.057 57 T/J 149,500 56 B 100 633 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,990 4,140 3,800 3,880 -110 5,084,000 20,043,048,000 3,866 239.894 3,880 T/J 234,500 3,830 B 15,700 634 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,200 3,040 3,100 -60 104,550,600 325,321,545,000 14,242 1,629.135 3,100 T/J 78,300 3,060 B 3,800 635 TMAS Temas Tbk. --M7---1 81 83 79 79 -2 655,000 52,625,300 101 181.701 81 J 47,900 79 T/B 15,300 636 TMPO Tempo Intimedia Tbk. --U9---2 159 159 159 159 0 100 15,900 1 55.235 157 J 9,100 0 B 0 637 TNCA Trimuda Nuansa Citra Tbk. --U7---2 232 232 232 232 0 500 116,000 2 154.667 268 J 100 0 B 0 638 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 378 378 378 8 10,000 3,780,000 5 79.767 378 T/J 95,400 0 B 0 639 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 466,900 23,345,000 10 80.475 50 T/J 14,811,500 0 B 0 640 TOTL Total Bangun Persada Tbk. --M6---1 310 318 304 308 -2 926,300 289,759,800 97 110.701 310 J 20,800 308 T/B 93,700 641 TOTO Surya Toto Indonesia Tbk. --U3---2 200 210 190 190 -10 65,500 12,632,000 14 616.343 218 J 100 190 T/B 2,100 642 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 675 680 640 655 -20 62,946,100 41,673,742,500 2,618 3,120.088 660 J 37,100 655 T/B 30,100 643 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,250 5,900 5,200 5,250 0 2,848,300 15,496,200,000 1,940 1,214.111 5,250 T/J 51,200 5,225 B 21,100 644 TPMA Trans Power Marine Tbk. --U7---2 300 0 0 300 0 0 0 0 130.435 298 J 17,800 0 B 0 645 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 646 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 647 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 130 128 128 -2 200 25,800 2 128.987 121 J 21,000 0 B 0 648 TRIN Perintis Triniti Properti Tbk. --U6---2 218 218 206 212 -6 14,426,100 3,045,968,200 380 106.000 212 T/J 76,300 210 B 10,000 649 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 650 TRIS Trisula International Tbk. --U4---2 296 0 0 296 0 0 0 0 98.667 286 J 28,100 0 B 0 651 TRST Trias Sentosa Tbk. --U3---1 352 352 350 350 -2 351,300 122,975,000 19 208.781 380 J 30,000 348 B 10,000 652 TRUK Guna Timur Raya Tbk. --U7---2 80 82 79 79 -1 466,400 37,355,900 22 34.348 80 J 15,100 79 T/B 96,100 653 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 8,100 0 B 0 654 TSPC Tempo Scan Pacific Tbk. --U5---1 965 1,010 975 995 30 148,200 146,903,500 67 177.501 995 T/J 600 975 B 3,000 655 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 0 0 3,240 0 0 0 0 84.156 3,230 J 4,000 3,020 B 100 656 TURI Tunas Ridean Tbk. --U9---1 1,270 1,300 1,300 1,300 30 30,000 39,000,000 1 2,888.889 1,295 J 200 1,185 B 100,000 657 UCID Uni-Charm Indonesia Tbk. --U4---1 1,260 1,465 1,180 1,250 -10 1,704,700 2,257,621,000 1,006 83.333 1,270 J 11,000 1,250 T/B 5,300 658 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,595 1,550 1,485 1,485 -110 596,300 888,762,000 414 2,879.246 1,485 T/J 597,500 0 B 0 659 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,750 2,700 2,600 2,600 -150 3,100 8,220,000 9 96.294 2,840 J 100 2,610 B 100 660 UNIT Nusantara Inti Corpora Tbk --U4---2 157 172 151 154 -3 1,500 236,300 9 3.823 154 T/J 9,800 149 B 1,000 661 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 51 50 50 -1 2,700,100 135,225,900 55 2.375 50 T/J 33,600 0 B 0 662 UNTR United Tractors Tbk. --M9BX-1 16,900 17,200 16,025 16,625 -275 3,443,100 57,530,102,500 4,834 19,791.667 16,625 T/J 133,500 16,500 B 19,600 663 UNVR Unilever Indonesia Tbk. --M5BX-1 7,250 7,475 7,000 7,150 -100 13,801,800 99,079,972,500 8,070 183,051.715 7,150 T/J 1,377,500 7,125 B 300 664 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,855 1,855 1,850 1,855 0 156,200 289,729,500 15 154.583 1,855 T/J 62,300 1,845 B 2,400 665 VICO Victoria Investama Tbk. --U8---1 108 108 108 108 0 200 21,600 1 86.400 107 J 14,500 0 B 0 666 VINS Victoria Insurance Tbk. --U8---2 106 120 100 110 4 42,500 4,510,800 37 104.762 109 J 12,000 99 B 1,200 667 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 5,100 255,000 2 16.667 50 T/J 89,549,200 0 B 0 668 VOKS Voksel Electric Tbk. --U4---1 270 270 252 260 -10 14,300 3,627,600 20 115.012 260 T/J 1,300 252 B 200 669 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 120 J 19,400 0 B 0 670 WAPO Wahana Pronatural Tbk. --U9---2 74 74 74 74 0 48,400 3,581,600 1 42.286 80 J 2,500 74 T/B 1,700 671 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 143 153 142 146 3 45,402,000 6,740,054,300 2,572 50.345 146 T/J 2,576,900 145 B 632,100 672 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 84 85 83 83 -1 871,500 72,993,000 144 36.233 83 T/J 10,500 82 B 5,000 673 WICO Wicaksana Overseas International Tbk. --U9---2 550 0 0 550 0 0 0 0 28.431 540 J 300 0 B 0 674 WIIM Wismilak Inti Makmur Tbk. --M5---1 79 91 80 81 2 2,615,200 224,586,200 274 12.462 83 J 300 81 T/B 95,500 675 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 890 820 835 0 51,773,600 44,404,596,500 5,660 214.624 835 T/J 102,300 830 B 47,700 676 WINS Wintermar Offshore Marine Tbk. --U7---1 87 87 81 81 -6 11,100 911,500 4 21.905 99 J 95,500 81 T/B 12,700 677 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 191 220 192 199 8 265,800 53,574,800 78 30.169 204 J 37,800 199 T/B 14,300 678 WOOD Integra Indocabinet Tbk. --M5K--1 248 262 242 242 -6 2,615,700 666,972,400 453 93.077 246 J 1,500 242 T/B 67,600 679 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 3,124,000 156,200,000 92 11.111 50 T/J 3,345,900 0 B 0 680 WSBP Waskita Beton Precast Tbk. --M3K--1 131 138 126 127 -4 47,299,700 6,229,985,400 1,871 25.918 128 J 773,300 127 T/B 4,166,000 681 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 484 510 468 480 -4 64,042,300 31,502,414,500 4,920 129.555 480 T/J 1,349,900 478 B 26,700 682 WTON Wijaya Karya Beton Tbk. --M3K--1 226 236 212 216 -10 30,779,700 6,765,756,600 1,652 36.610 216 T/J 1,796,500 214 B 909,900 683 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 11,100 555,000 3 13.298 50 T/J 1,240,400 0 B 0 684 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 212 B 6,600 685 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 160 216 151 216 56 13,000 2,494,300 12 102.475 0 J 0 216 T/B 10,700 686 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 19,900 995,000 3 28.960 50 T/J 1,100,800 0 B 0 687 ZINC Kapuas Prima Coal Tbk. --U2---2 190 194 178 180 -10 74,028,500 13,949,357,400 479 641.688 180 T/J 214,400 179 B 100,000 688 ZONE Mega Perintis Tbk. --U4---2 432 434 428 428 -4 203,200 87,277,000 57 143.624 428 T/J 500 426 B 1,200 Total 4,195,076,200 5,640,229,808,500 531,691 4,373,255,200 152,023,200 Jakarta, 01 April 2020 Trading Division