List of Securities Quotation: Date: Friday, 03 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 5,325 5,675 5,375 5,550 225 4,638,200 25,545,715,000 1,789 450.868 5,550 T/J 242,900 5,500 B 48,300 2 ABBA Mahaka Media Tbk. --U9---2 51 53 51 51 0 11,459,600 592,827,600 505 89.474 52 J 937,500 51 T/B 3,011,600 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 1,385 1,380 1,375 1,375 -10 400 551,000 4 36.667 1,375 T/J 400 1,300 B 300 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,230 1,280 1,210 1,280 50 19,467,100 24,354,870,500 3,001 1,560.976 1,285 J 15,400 1,280 T/B 439,600 6 ACST Acset Indonusa Tbk. --U6---1 328 360 310 314 -14 14,297,300 4,766,610,800 2,582 13.186 314 T/J 147,300 312 B 57,100 7 ADES Akasha Wira International Tbk. --U5---2 775 775 725 725 -50 84,900 62,139,500 46 37.662 730 J 9,700 725 T/B 100 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 505 530 505 520 15 30,412,600 15,827,887,500 1,778 408.378 525 J 499,200 520 T/B 410,500 9 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 7,550 7,950 7,600 7,800 250 1,674,700 13,125,490,000 1,609 335.484 7,800 T/J 89,900 7,775 B 23,800 10 ADMG Polychem Indonesia Tbk --U3---1 100 106 100 103 3 204,200 21,044,900 61 9.194 103 T/J 13,200 102 B 79,400 11 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,100 1,040 1,100 60 43,071,600 46,507,853,000 6,174 100.000 1,100 T/J 3,417,000 1,095 B 76,600 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 458 456 434 456 -2 256,700 112,042,200 29 414.545 456 T/J 1,300 436 B 1,000 13 AGII Aneka Gas Industri Tbk. --M3---1 470 470 438 438 -32 604,200 265,968,800 217 39.818 438 T/J 81,000 0 B 0 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 102 92 98 0 3,961,200 393,613,500 482 160.110 99 J 600 98 T/B 726,400 15 AGRS Bank IBK Indonesia Tbk. --U8---2 127 145 128 138 11 63,600 8,347,700 35 125.455 138 T/J 18,800 131 B 500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 52 50 51 1 160,400 8,182,200 38 192.286 51 T/J 6,700 50 B 170,600 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 2,511,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 298 320 318 318 20 300 95,800 3 41.948 318 T/J 100 280 B 100 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,920 1,985 1,910 1,965 45 22,102,400 43,377,178,500 2,211 1,566.099 1,965 T/J 7,941,900 1,960 B 103,500 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 248 288 238 258 10 317,200 79,401,200 23 129.000 258 T/J 277,500 232 B 200 23 ALDO Alkindo Naratama Tbk. --U3---2 440 438 436 436 -4 1,100 480,800 6 319.547 436 T/J 15,500 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 380 0 0 380 0 0 0 0 63.973 378 J 1,700 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 195 195 195 195 0 7,600 1,482,000 2 30.000 196 J 3,800 185 B 2,100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 370 400 370 400 30 1,505,200 557,080,000 4 199.844 400 T/J 105,600 346 B 1,000 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 296 280 294 -2 7,600 2,131,000 7 280.000 294 T/J 200 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 218 240 204 228 10 526,000 114,813,600 141 207.273 228 T/J 18,700 218 B 500 29 AMAR Bank Amar Indonesia Tbk. --U8---2 190 190 180 181 -9 43,300 7,914,000 21 104.023 190 J 107,200 181 T/B 500 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,330 2,330 2,330 2,330 0 100 233,000 1 95.102 2,460 J 100 2,210 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 284 284 284 284 0 900 255,600 2 221.875 342 J 100 284 T/B 700 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,340 2,340 2,300 2,300 -40 500 1,158,000 3 121.053 2,300 T/J 52,100 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 825 795 795 0 106,500 86,116,000 50 2,028.630 800 J 2,500 795 T/B 9,700 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 12,100 605,000 11 125.000 50 T/J 14,288,400 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 535 0 0 535 0 0 0 0 44.583 0 J 0 540 B 1,000 36 ANTM Aneka Tambang Tbk. --M2XX-1 452 472 450 464 12 115,728,200 53,566,211,200 7,296 305.927 466 J 177,400 464 T/B 665,800 37 APEX Apexindo Pratama Duta Tbk. --U2---2 150 150 140 140 -10 1,200 170,000 5 8.963 150 J 2,000 140 T/B 7,300 38 APIC Pacific Strategic Financial Tbk. --U8---2 720 730 730 730 10 300 219,000 1 776.464 730 T/J 1,300 720 B 55,000 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---1 134 0 0 134 0 0 0 0 111.667 134 J 2,000 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 93 104 91 99 6 40,423,800 3,929,763,300 2,620 27.123 100 J 700,600 99 T/B 1,578,800 42 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 43 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 200 0 B 0 44 ARII Atlas Resources Tbk. --U2---2 605 595 590 590 -15 300 177,500 2 39.333 590 T/J 12,200 0 B 0 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 0 0 1,490 0 0 0 0 631.356 1,490 J 100 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. --M3---1 348 350 340 346 -2 4,010,700 1,385,684,000 146 2,351.662 346 T/J 200,000 342 B 53,300 48 ARTA Arthavest Tbk --U9---2 400 0 0 400 0 0 0 0 232.032 400 J 20,000 372 B 100 49 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 50 ARTO Bank Artos Indonesia Tbk. XRU8---2 1,140 1,425 1,100 1,200 60 890,900 1,157,293,000 366 6,047.777 1,200 T/J 23,700 1,195 B 100 51 ASBI Asuransi Bintang Tbk. --U8---2 252 236 236 236 -16 100 23,600 1 179.154 250 J 5,000 0 B 0 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 955 0 0 955 0 0 0 0 282.085 1,110 J 400 945 B 500 53 ASGR Astra Graphia Tbk. --U9---1 790 830 760 790 0 54,700 43,060,500 36 163.792 805 J 200 785 B 100 54 ASII Astra International Tbk. --M4BX-1 3,930 4,050 3,860 3,900 -30 42,577,100 166,314,983,000 7,087 2,788.961 3,900 T/J 758,400 3,890 B 110,200 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 96 101 96 101 5 151,000 14,875,600 20 67.333 101 T/J 16,100 100 B 500 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,190 1,190 1,185 1,185 -5 500 594,000 2 2,194.444 1,195 J 700 1,185 T/B 200 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 382 384 376 380 -2 17,972,600 6,863,077,200 844 361.905 382 J 3,000 380 T/B 89,700 58 ASRI Alam Sutera Realty Tbk. --M6---1 105 111 106 110 5 12,441,100 1,361,911,700 642 104.762 111 J 1,040,900 110 T/B 375,100 59 ASRM Asuransi Ramayana Tbk. --U8---2 1,960 1,900 1,900 1,900 -60 200 380,000 1 741.339 1,960 J 5,400 1,825 B 1,000 60 ASSA Adi Sarana Armada Tbk. --M7K--1 304 312 292 292 -12 8,342,900 2,481,954,600 481 74.872 294 J 6,600 292 T/B 200 61 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 720 J 3,300 0 B 0 62 AUTO Astra Otoparts Tbk. --M4---1 775 820 780 805 30 475,800 384,107,000 258 728.046 810 J 3,200 805 T/B 78,300 63 AYLS Agro Yasa Lestari Tbk. --U9---2 50 52 50 51 1 1,189,600 60,226,600 72 51.000 51 T/J 476,800 50 B 7,616,300 64 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 8,200 410,000 5 57.388 50 T/J 54,378,900 0 B 0 65 BACA Bank Capital Indonesia Tbk. --U8---2 450 480 420 420 -30 111,300 46,788,200 22 309.655 420 T/J 83,400 0 B 0 66 BAJA Saranacentral Bajatama Tbk. --U3---2 57 58 54 55 -2 1,563,700 86,613,800 165 22.000 57 J 54,500 55 T/B 15,900 67 BALI Bali Towerindo Sentra Tbk. --U7---2 650 700 675 680 30 2,200 1,497,500 4 850.000 675 J 700 605 B 1,400 68 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 58,100 0 B 0 69 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 101,800 5,090,000 5 33.333 50 T/J 66,167,800 0 B 0 70 BATA Sepatu Bata Tbk. --U4---1 615 610 585 610 -5 500 295,000 2 7,911.803 610 T/J 300 0 B 0 71 BAYU Bayu Buana Tbk --U9---2 995 995 945 995 0 5,900 5,855,000 9 122.732 995 T/J 3,700 945 B 200 72 BBCA Bank Central Asia Tbk. --M8B3-1 27,050 27,650 26,825 27,475 425 22,101,200 602,592,502,500 13,782 15,700.000 27,475 T/J 181,100 27,450 B 7,600 73 BBHI Bank Harda Internasional Tbk. --U8---2 86 84 80 80 -6 66,400 5,378,000 7 64.000 90 J 37,900 80 T/B 199,000 74 BBKP Bank Bukopin Tbk. --M8---1 113 125 111 118 5 26,548,700 3,150,727,400 1,473 35.005 119 J 174,600 118 T/B 682,000 75 BBLD Buana Finance Tbk. --U8---2 432 428 402 428 -4 3,400 1,372,400 8 170.094 428 T/J 1,100 0 B 0 76 BBMD Bank Mestika Dharma Tbk. --U8---1 1,210 1,200 1,130 1,200 -10 2,300 2,749,500 5 86.957 1,200 T/J 5,500 1,180 B 10,000 77 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,850 4,040 3,840 4,010 160 47,584,600 188,191,043,000 9,725 19.287 4,020 J 410,900 4,000 B 49,000 78 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,870 2,950 2,830 2,890 20 293,146,900 842,277,192,000 29,719 3,302.857 2,900 J 2,037,700 2,890 T/B 6,452,200 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 652,700 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 845 935 850 920 75 57,311,600 51,429,923,000 6,377 120.000 920 T/J 1,190,000 915 B 472,700 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 262 282 264 282 20 9,100 2,475,600 9 287.111 282 T/J 7,200 280 B 5,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 155 166 150 150 -5 266,500 40,003,900 32 425.387 150 T/J 736,100 146 B 39,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 490 B 200 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 1,400 70,000 4 45.455 50 T/J 7,263,500 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,010 2,030 1,985 2,030 20 5,492,600 11,011,240,500 1,250 1.146 2,040 J 48,200 2,030 T/B 37,200 86 BEEF Estika Tata Tiara Tbk. --M1---2 220 230 220 228 8 811,400 184,859,400 188 67.059 228 T/J 346,700 226 B 65,000 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 0 0 50 0 0 0 0 217.306 50 J 365,429,300 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 640 600 600 600 -40 2,500 1,500,000 1 400.000 600 T/J 5,000 0 B 0 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 226 268 224 268 42 22,794,500 5,670,783,600 1,199 255.238 270 J 82,100 268 T/B 12,600 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 106 114 104 110 4 15,640,900 1,714,850,300 695 64.706 111 J 87,700 110 T/B 69,800 91 BFIN BFI Finance Indonesia Tbk. --M8---2 278 284 268 278 0 678,200 187,139,400 139 1,424.618 280 J 428,800 278 T/B 2,700 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 5,400 270,000 6 48.544 50 T/J 1,427,300 0 B 0 93 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 8,106,900 406,268,300 247 146.220 50 T/J 489,800 0 B 0 94 BIKA Binakarya Jaya Abadi Tbk. --U6---2 180 180 175 175 -5 300 53,300 3 17.500 175 T/J 8,300 168 B 200 95 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 243,500 0 B 0 96 BINA Bank Ina Perdana Tbk. --U8---1 970 970 970 970 0 2,200 2,134,000 4 548.035 950 J 10,000 905 B 100 97 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 84,539,000 0 B 0 98 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 20.851 50 T/J 113,300 0 B 0 99 BIRD Blue Bird Tbk. --M7---1 965 1,050 945 1,015 50 2,022,300 2,047,815,500 540 15.615 1,015 T/J 679,000 1,010 B 45,600 100 BISI BISI International Tbk. --U1---1 625 640 615 640 15 124,100 77,714,000 88 320.000 640 T/J 9,800 620 B 1,700 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 825 765 820 25 4,954,900 4,025,187,500 1,143 136.667 820 T/J 156,800 815 B 90,400 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 466 500 470 500 34 11,438,400 5,616,002,200 1,906 116.279 505 J 5,100 500 T/B 305,400 103 BKDP Bukit Darmo Property Tbk --U6---2 51 51 51 51 0 700 35,700 5 42.500 51 T/J 112,700 50 B 4,900 104 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 666,600 33,330,000 83 3.455 50 T/J 146,964,900 0 B 0 105 BKSW Bank QNB Indonesia Tbk. --U8---2 110 110 103 103 -7 135,100 14,629,300 7 236.347 103 T/J 94,500 0 B 0 106 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 125,207,100 0 B 0 107 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 200 0 B 0 108 BLUE Berkah Prima Perkasa Tbk. --U9---2 466 474 466 472 6 178,700 84,321,600 103 363.077 474 J 2,100 472 T/B 1,800 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 182 0 0 182 0 0 0 0 56.875 244 J 800 185 B 5,200 110 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,750 5,025 4,800 5,025 275 52,612,800 258,974,109,000 8,268 1,514.161 5,025 T/J 12,400 5,000 B 500 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 58 54 55 0 2,600 141,500 6 11.000 55 T/J 2,100 54 B 100 112 BMTR Global Mediacom Tbk. --M9K--1 198 206 196 200 2 23,582,200 4,704,603,400 1,452 162.787 200 T/J 442,700 199 B 605,000 113 BNBA Bank Bumi Arta Tbk. --U8---1 274 290 274 288 14 22,300 6,222,800 19 180.000 288 T/J 32,500 274 B 900 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,000 100,000 2 0.172 50 T/J 75,487,600 0 B 0 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 610 645 615 640 30 1,406,800 885,986,000 401 4.725 645 J 227,400 640 T/B 5,700 116 BNII Bank Maybank Indonesia Tbk. --U8---1 148 155 150 153 5 1,052,100 160,384,200 152 1.823 154 J 563,100 153 T/B 34,100 117 BNLI Bank Permata Tbk. --M8K--1 1,060 1,130 1,075 1,105 45 5,617,500 6,224,632,500 587 12.031 1,110 J 102,800 1,105 T/B 785,500 118 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,445 1,550 0 9,948,300 15,377,492,500 162 1,504.854 1,550 T/J 7,900 1,545 B 108,600 119 BOLA Bali Bintang Sejahtera Tbk. --U9---2 145 164 160 160 15 2,800 448,800 5 91.429 159 J 200 146 B 300 120 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 900 J 200 0 B 0 121 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 56 62 56 61 5 977,000 57,909,900 224 15.250 60 J 2,000 59 B 7,600 122 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,180 1,180 1,180 0 500 590,000 1 1,258.398 1,275 J 216,800 1,180 T/B 301,700 123 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 83 87 -1 700 59,800 5 87.000 87 T/J 5,400 84 B 100 125 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,800 B 600 126 BRIS Bank BRIsyariah Tbk. --M8---1 189 198 190 193 4 12,491,100 2,412,748,700 1,254 37.843 193 T/J 51,200 192 B 293,000 127 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 8,800 440,000 7 7.874 50 T/J 56,798,100 0 B 0 128 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 13,200 930 B 400 129 BRPT Barito Pacific Tbk. --M3XX-1 830 1,005 850 1,000 170 185,154,600 173,770,542,000 14,152 391.037 1,005 J 328,700 1,000 T/B 480,300 130 BSDE Bumi Serpong Damai Tbk. --M6XX-1 645 710 655 710 65 32,633,800 22,458,203,000 3,095 139.078 715 J 93,700 710 T/B 5,346,200 131 BSIM Bank Sinarmas Tbk. --U8---1 505 0 0 505 0 0 0 0 344.430 505 J 1,200 478 B 1,000 132 BSSR Baramulti Suksessarana Tbk. --U2---2 1,880 1,855 1,850 1,850 -30 800 1,481,500 2 94.872 1,850 T/J 190,900 0 B 0 133 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 134 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 200 10,000 2 383.083 50 T/J 6,427,800 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---2 130 174 126 165 35 18,500 2,456,600 19 551.047 161 J 4,300 160 B 200 137 BTPN Bank BTPN Tbk. --U8---1 1,900 1,980 1,780 1,910 10 335,600 621,289,000 48 369.752 1,910 T/J 11,400 1,830 B 400 138 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,920 1,980 1,790 1,805 -115 24,533,500 45,141,555,000 10,397 185.128 1,810 J 66,700 1,805 T/B 1,184,200 139 BUDI Budi Starch & Sweetener Tbk. --U5---1 82 84 83 83 1 590,600 49,107,100 34 44.984 84 J 23,900 83 T/B 250,000 140 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,150 1,210 1,080 1,150 0 13,100 14,925,000 39 194.915 1,150 T/J 7,400 0 B 0 141 BULL Buana Lintas Lautan Tbk. --M7---1 155 169 154 160 5 61,111,300 9,856,760,200 480 15.646 160 T/J 154,300 157 B 101,500 142 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 4,265,600 213,280,000 125 2.902 50 T/J 382,038,100 0 B 0 143 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 55 53 55 -1 154,900 8,279,500 18 42.308 55 T/J 10,500 53 B 22,500 144 BVIC Bank Victoria International Tbk. --U8---1 58 60 58 58 0 32,000 1,861,100 8 54.845 58 T/J 7,000 56 B 15,000 145 BWPT Eagle High Plantations Tbk. --U1---1 71 82 71 76 5 51,313,200 3,943,828,400 1,525 16.622 77 J 3,688,600 76 T/B 4,808,100 146 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 14,500 14,500 0 100 1,450,000 1 250.000 14,500 T/J 29,100 0 B 0 147 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 81,600 4,080,000 6 29.762 50 T/J 736,400 0 B 0 148 CAMP Campina Ice Cream Industry Tbk. --U5---1 165 186 163 178 13 1,569,700 279,037,600 285 53.939 179 J 10,700 178 T/B 8,200 149 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,300 0 B 0 150 CARE Metro Healthcare Indonesia Tbk. --U9---2 324 332 304 304 -20 6,876,400 2,134,286,200 1,411 295.146 304 T/J 76,300 302 B 828,600 151 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 60 64 56 64 4 14,736,900 918,141,900 277 36.571 64 T/J 1,097,600 56 B 5,400,400 152 CASA Capital Financial Indonesia Tbk. --U8---2 386 384 380 384 -2 605,100 232,358,000 5 701.536 384 T/J 312,000 380 B 4,900 153 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 400,000 0 B 0 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 185 218 185 186 1 1,141,500 216,642,400 204 74.400 210 J 200 186 T/B 1,107,100 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,210 1,510 1,230 1,300 90 92,100 119,471,000 70 268.595 1,300 T/J 2,800 1,290 B 1,400 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 51 50 50 0 1,189,800 59,984,500 47 320.000 51 J 465,300 50 T/B 335,800 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 197 204 190 190 -7 369,300 70,598,900 16 14.868 197 J 20,900 192 B 1,600 158 CINT Chitose Internasional Tbk. --U5---2 278 278 274 278 0 29,800 8,243,800 7 84.242 278 T/J 300 260 B 100 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,600 1,600 1,600 0 26,100 41,760,000 5 5,805.937 1,750 J 400 1,600 T/B 24,000 160 CITY Natura City Developments Tbk. --U6---1 54 55 53 54 0 13,000 698,700 11 45.000 54 T/J 5,200 53 B 300 161 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 2,340 2,390 2,310 2,340 0 160,900 381,559,000 66 1,300.000 2,340 T/J 4,200 2,320 B 200 163 CLEO Sariguna Primatirta Tbk. --M5K--1 388 422 388 416 28 11,266,200 4,529,142,000 1,070 1,808.696 418 J 91,700 416 T/B 214,300 164 CLPI Colorpak Indonesia Tbk. --U9---2 540 590 525 590 50 61,200 33,731,500 55 295.000 590 T/J 1,000 545 B 100 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 0 0 1,600 0 0 0 0 153.101 1,600 J 25,200 1,500 B 200 166 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 81,257,900 0 B 0 168 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 169 CNTX Century Textile Industry Tbk. --U4---2 250 266 234 242 -8 17,800 4,449,200 4 440.000 242 T/J 4,600 0 B 0 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 850 850 835 850 0 15,300 12,910,000 7 429.293 0 J 0 835 B 3,000 171 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 45,243,700 0 B 0 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,890 5,175 4,760 4,850 -40 11,006,700 53,941,942,500 6,050 22,088.628 4,850 T/J 172,400 4,820 B 2,072,500 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 201,200 10,060,000 5 40.000 50 T/J 7,363,300 0 B 0 174 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 126,386,100 0 B 0 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 1,000,000 350,000,000 3 176.620 350 T/J 400,000 340 B 1,200 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 14,100 705,000 4 16.667 50 T/J 581,000 0 B 0 177 CSRA Cisadane Sawit Raya Tbk. --U1---2 370 380 346 380 10 4,391,700 1,564,486,000 599 304.000 380 T/J 181,700 372 B 100 178 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-1 412 474 416 456 44 101,549,800 44,764,790,400 5,976 102.096 462 J 4,900 456 T/B 4,090,000 180 CTTH Citatah Tbk. --U2---2 51 53 50 53 2 213,900 10,982,500 24 2.232 53 T/J 12,600 52 B 900 181 DADA Diamond Citra Propertindo Tbk. --U6---2 346 360 322 348 2 6,506,300 2,173,299,800 833 341.176 350 J 23,000 348 T/B 2,800 182 DART Duta Anggada Realty Tbk. --U6---1 308 0 0 308 0 0 0 0 56.938 290 J 10,000 0 B 0 183 DAYA Duta Intidaya Tbk. --U9---2 466 0 0 466 0 0 0 0 260.190 434 J 1,700 0 B 0 184 DEAL Dewata Freightinternational Tbk. --U7---2 114 129 107 124 10 13,446,900 1,607,474,400 1,771 82.667 125 J 417,600 124 T/B 423,400 185 DEFI Danasupra Erapacific Tbk. --U8---2 1,885 1,885 1,875 1,875 -10 1,500 2,819,500 3 3,763.398 1,875 T/J 400 1,870 B 700 186 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 1 16.496 50 T/J 254,435,300 0 B 0 187 DFAM Dafam Property Indonesia Tbk. --U9---2 346 0 0 346 0 0 0 0 300.870 346 J 1,450,000 0 B 0 188 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 10,258,400 0 B 0 189 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,700 1,690 1,690 0 4,800 8,129,500 5 845.000 1,865 J 100 1,690 T/B 500 190 DILD Intiland Development Tbk. --U6---1 250 250 234 248 -2 449,200 110,298,200 86 43.216 248 T/J 6,700 240 B 600 191 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,000 1,000 930 940 -60 417,300 391,786,500 133 31.864 945 J 257,100 940 T/B 100 192 DKFT Central Omega Resources Tbk. --M2---2 86 95 86 93 7 4,094,800 367,033,800 481 238.890 94 J 21,700 93 T/B 9,000 193 DLTA Delta Djakarta Tbk. --U5---1 4,990 4,990 4,680 4,700 -290 1,200 5,820,000 11 28,094.925 4,960 J 100 4,700 T/B 5,300 194 DMAS Puradelta Lestari Tbk. --M6K--1 145 170 145 150 5 56,257,400 8,508,676,300 3,414 71.429 151 J 50,000 150 T/B 365,500 195 DMMX Digital Mediatama Maxima Tbk. --U9---2 58 69 54 67 9 81,471,300 5,253,147,400 2,298 29.130 67 T/J 428,000 66 B 1,235,500 196 DMND Diamond Food Indonesia Tbk. --U5---1 990 990 930 955 -35 10,200 9,746,500 32 104.372 950 J 4,000 940 B 6,400 197 DNAR Bank Oke Indonesia Tbk. --U8---1 250 310 240 310 60 4,500 1,157,800 10 281.818 298 J 12,400 296 B 200 198 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 100 350,000 1 3,074.518 3,500 T/J 15,200 3,320 B 100 199 DOID Delta Dunia Makmur Tbk. --M2---1 109 146 110 137 28 115,172,400 15,440,107,900 5,409 185.476 138 J 652,000 137 T/B 446,100 200 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 186 B 200 201 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 202 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 79 83 77 81 2 317,900 25,555,600 33 46.099 81 T/J 58,500 80 B 1,700 203 DSNG Dharma Satya Nusantara Tbk. --M1---1 330 332 324 332 2 925,200 305,177,400 26 89.730 332 T/J 23,000 328 B 1,100 204 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,600 J 100 0 B 0 205 DUCK Jaya Bersama Indo Tbk. --U9---1 550 605 515 515 -35 1,071,500 569,602,000 140 101.980 515 T/J 361,400 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 39,000 0 B 0 207 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,110 2,030 2,100 0 3,100 6,390,000 12 772.992 2,100 T/J 4,800 2,050 B 100 208 DWGL Dwi Guna Laksana Tbk. --U9---2 254 252 238 252 -2 1,300 324,800 4 168.000 252 T/J 3,500 238 B 100 209 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 51 1 1,551,600 77,626,100 375 14.571 51 T/J 880,500 50 B 180,600 210 EAST Eastparc Hotel Tbk. --M9---2 56 59 54 57 1 751,900 42,881,500 67 42.857 57 T/J 222,000 56 B 36,200 211 ECII Electronic City Indonesia Tbk. --U9---2 780 780 780 780 0 300 234,000 1 19.259 780 T/J 99,900 750 B 1,000 212 EKAD Ekadharma International Tbk. --U3---1 830 860 830 830 0 106,800 90,014,000 88 2,107.027 840 J 15,400 830 T/B 30,000 213 ELSA Elnusa Tbk. --M2K--1 181 220 186 204 23 272,940,400 56,296,732,200 12,910 51.000 206 J 1,380,000 204 T/B 4,179,000 214 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 220,400 11,020,000 4 10.308 50 T/J 560,550,200 0 B 0 215 EMDE Megapolitan Developments Tbk. --U6---2 199 200 200 200 1 5,000 1,000,000 2 80.000 200 T/J 84,200 190 B 2,500 216 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,800 5,000 0 1,100 5,411,000 8 694.444 5,000 T/J 191,400 4,700 B 300 217 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 252,200 12,610,000 17 4.169 50 T/J 38,309,500 0 B 0 218 ENVY Envy Technologies Indonesia Tbk. --U9---2 122 114 114 114 -8 510,600 58,208,400 100 30.811 114 T/J 23,937,400 0 B 0 219 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 0 0 2,190 0 0 0 0 1,532.229 2,160 J 10,500 0 B 0 220 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 975 920 930 0 12,096,300 11,400,762,500 3,274 93.000 935 J 900 930 T/B 67,700 221 ERTX Eratex Djaja Tbk. --U4---2 134 134 128 128 -6 1,400 180,400 4 54.327 128 T/J 2,800 0 B 0 222 ESIP Sinergi Inti Plastindo Tbk. --U3---2 176 174 174 174 -2 600 104,400 3 106.748 164 J 100 0 B 0 223 ESSA Surya Esa Perkasa Tbk. --M2K--1 145 174 151 159 14 3,036,000 482,219,700 488 296.029 159 T/J 81,300 157 B 25,800 224 ESTA Esta Multi Usaha Tbk. --U9---2 112 112 105 105 -7 4,555,200 482,768,600 814 87.500 107 J 251,800 0 B 0 225 ESTI Ever Shine Tex Tbk. --U4---1 50 55 50 50 0 174,700 8,747,600 11 20.080 50 T/J 2,300 0 B 0 226 ETWA Eterindo Wahanatama Tbk --U3---1 50 54 50 50 0 32,000 1,600,700 14 4.118 50 T/J 70,400 0 B 0 227 EXCL XL Axiata Tbk. --M7BX-1 2,050 2,160 2,030 2,150 100 16,417,900 34,301,061,000 3,405 109.114 2,160 J 18,700 2,150 T/B 570,400 228 FAST Fast Food Indonesia Tbk. --U9---2 1,015 1,020 1,015 1,015 0 2,100 2,136,500 7 3,192.527 1,195 J 1,000 1,015 T/B 2,300 229 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,000 J 500 6,700 B 500 230 FILM MD Pictures Tbk. --U9---1 152 159 154 155 3 489,100 76,341,300 127 73.810 155 T/J 27,300 154 B 55,300 231 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---2 130 145 123 135 5 6,794,600 924,139,900 1,087 27.000 136 J 36,200 135 T/B 500 233 FISH FKS Multi Agro Tbk. --U9---2 2,000 2,000 2,000 2,000 0 100 200,000 1 1,600.000 2,500 J 1,100 1,860 B 200 234 FITT Hotel Fitra International Tbk. --U9---2 57 59 54 55 -2 5,400 313,900 7 53.922 58 J 29,700 55 T/B 19,900 235 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 93 80 82 -2 233,100 19,019,500 73 60.741 84 J 4,100 82 T/B 6,100 237 FORU Fortune Indonesia Tbk --U9---2 110 0 0 110 0 0 0 0 84.615 103 J 10,500 0 B 0 238 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 12,711,400 0 B 0 239 FPNI Lotte Chemical Titan Tbk. --U3---2 76 82 76 78 2 105,200 8,182,600 24 23.659 79 J 5,300 78 T/B 2,000 240 FREN Smartfren Telecom Tbk. --U7---1 62 78 63 76 14 524,678,400 38,011,990,900 12,701 4.222 77 J 2,322,600 76 T/B 1,885,500 241 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 114 100 100 -5 13,800 1,509,200 17 90.909 100 T/J 1,800 99 B 9,900 242 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,734,700 0 B 0 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 59 56 56 0 2,388,000 135,631,600 196 35.000 57 J 15,000 56 T/B 148,600 244 GDYR Goodyear Indonesia Tbk. --U4---1 1,500 1,410 1,410 1,410 -90 1,000 1,410,000 2 1,128.000 1,725 J 100 1,410 T/B 2,500 245 GEMA Gema Grahasarana Tbk. --U9---2 326 372 372 372 46 400,000 148,800,000 9 826.667 372 T/J 3,098,300 306 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 43,975 46,650 44,100 46,650 2,675 1,251,600 56,979,282,500 4,459 1,820.488 46,675 J 7,300 46,650 T/B 7,600 248 GGRP Gunung Raja Paksi Tbk. --U3---2 290 320 280 280 -10 200 60,000 2 33.333 360 J 2,700 282 B 100 249 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,500 0 0 1,500 0 0 0 0 128.205 1,395 J 2,900 0 B 0 250 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 183 195 182 191 8 25,774,900 4,884,210,200 2,250 25.675 192 J 90,500 191 T/B 217,900 251 GJTL Gajah Tunggal Tbk. --M4---1 300 324 302 324 24 2,199,100 693,065,600 278 63.609 326 J 10,600 324 T/B 1,706,900 252 GLOB Global Teleshop Tbk. --U9---2 350 0 0 350 0 0 0 0 30.435 326 J 15,100 0 B 0 253 GLVA Galva Technologies Tbk. --U9---2 200 228 210 218 18 5,600 1,230,200 30 96.460 218 T/J 40,900 191 B 600 254 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 73 77 71 76 3 6,837,700 513,105,300 379 19.000 76 T/J 163,600 75 B 330,300 255 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,375 18,950 18,950 18,950 575 100 1,895,000 1 3,295.652 18,975 J 200 17,100 B 100 256 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 179 196 196 196 17 100 19,600 1 115.976 192 J 3,100 191 B 100 257 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 1,180 1,200 1,180 1,185 5 82,100 97,864,500 61 92.218 1,185 T/J 22,200 1,180 B 3,000 259 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 619,100 30,955,000 8 21.568 50 T/J 748,900 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---2 114 107 107 107 -7 200 21,400 1 8.608 107 T/J 10,600 0 B 0 262 GTBO Garda Tujuh Buana Tbk --U2---2 80 91 80 80 0 41,700 3,355,700 14 69.565 81 J 10,000 80 T/B 106,900 263 GWSA Greenwood Sejahtera Tbk. --U6---1 98 99 92 92 -6 235,100 21,708,400 75 36.800 92 T/J 32,900 0 B 0 264 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 10,651,600 0 B 0 265 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 4,000 200,000 1 131.579 50 T/J 7,815,500 0 B 0 266 HDFA Radana Bhaskara Finance Tbk. --U8---1 150 0 0 150 0 0 0 0 84.386 140 J 5,000 0 B 0 267 HDIT Hensel Davest Indonesia Tbk. --U9---1 680 0 0 680 0 0 0 0 129.524 670 J 3,000 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 2,110 2,240 2,050 2,130 20 395,200 837,568,000 90 57.568 2,240 J 2,100 2,140 B 100 270 HELI Jaya Trishindo Tbk. --U7---2 186 189 181 181 -5 170,300 31,385,700 6 164.545 185 J 50,000 181 T/B 300 271 HERO Hero Supermarket Tbk. --U9---1 790 825 735 800 10 61,300 46,361,000 41 1,669.867 800 T/J 700 795 B 100 272 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,200 2,300 2,210 2,250 50 531,600 1,194,558,000 225 688.790 2,250 T/J 91,600 2,240 B 335,300 273 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 600 585 600 15 11,000 6,498,000 4 923.077 600 T/J 2,800 545 B 100 274 HKMU HK Metals Utama Tbk. --U9---1 94 105 90 91 -3 8,367,300 785,505,300 622 39.565 93 J 174,100 91 T/B 30,900 275 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,535 1,620 1,525 1,605 70 38,766,400 61,214,369,500 5,553 8,012.181 1,610 J 681,800 1,605 T/B 209,200 276 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 705 675 700 20 14,471,700 10,016,882,500 736 225.806 700 T/J 82,400 695 B 38,500 277 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 90 89 84 84 -6 3,000 252,700 13 45.405 84 T/J 9,700 0 B 0 279 HRME Menteng Heritage Realty Tbk. --U9---2 535 498 498 498 -37 9,000 4,482,000 8 474.286 498 T/J 33,206,400 0 B 0 280 HRTA Hartadinata Abadi Tbk. --M5---1 256 260 256 256 0 1,200 309,400 6 85.333 256 T/J 9,400 0 B 0 281 HRUM Harum Energy Tbk. --M2K--1 1,340 1,360 1,345 1,360 20 1,084,100 1,468,012,000 451 26.154 1,365 J 10,600 1,360 T/B 7,900 282 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 31,826,700 0 B 0 283 IBFN Intan Baruprana Finance Tbk. --U8---2 300 340 286 286 -14 12,100 3,626,000 4 20.219 334 J 100 282 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 10,200 10,300 9,925 10,000 -200 4,190,800 42,522,855,000 3,222 370.714 10,025 J 100 10,000 T/B 534,700 286 ICON Island Concepts Indonesia Tbk. --U9---2 61 64 60 64 3 10,700 644,500 4 122.850 64 T/J 4,500 60 B 100 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 226 214 212 212 -14 125,000 26,700,000 4 16.562 212 T/J 100,000 0 B 0 288 IFII Indonesia Fibreboard Industry Tbk. --U3---1 145 143 135 138 -7 143,000 19,596,100 33 131.429 138 T/J 58,100 137 B 93,800 289 IFSH Ifishdeco Tbk. --U2---2 370 0 0 370 0 0 0 0 84.091 368 J 9,700 346 B 200 290 IGAR Champion Pacific Indonesia Tbk. --U3---1 210 212 202 210 0 641,600 135,062,000 35 137.255 214 J 80,900 210 T/B 7,700 291 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 0 400 20,000 1 14.286 50 T/J 13,301,200 0 B 0 293 IKAN Era Mandiri Cemerlang Tbk. --U5---2 200 218 197 208 8 3,434,600 714,164,300 296 173.333 210 J 65,000 208 T/B 83,700 294 IKBI Sumi Indo Kabel Tbk. --U4---2 236 260 236 248 12 400 99,200 3 22.491 248 T/J 3,300 222 B 100 295 IMAS Indomobil Sukses Internasional Tbk. --M4---1 430 456 432 446 16 589,000 263,494,400 202 59.876 448 J 500 446 T/B 21,900 296 IMJS Indomobil Multi Jasa Tbk. --M8---1 145 189 147 160 15 777,200 126,807,300 71 32.000 160 T/J 9,900 155 B 50,000 297 IMPC Impack Pratama Industri Tbk. --U3---2 1,055 1,060 1,055 1,060 5 522,400 552,566,000 23 278.947 1,065 J 46,100 1,055 B 100 298 INAF Indofarma (Persero) Tbk. --U5---1 1,120 1,180 1,110 1,120 0 7,785,300 8,859,383,500 2,364 448.000 1,120 T/J 115,500 1,115 B 81,300 299 INAI Indal Aluminium Industry Tbk. --U3---2 376 468 430 430 54 400 183,000 3 156.991 428 J 500 356 B 100 300 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 1,612,600 0 B 0 301 INCI Intanwijaya Internasional Tbk --U3---1 378 376 376 376 -2 100 37,600 1 40.667 376 T/J 10,100 0 B 0 302 INCO Vale Indonesia Tbk. --M2XX-1 2,210 2,370 2,220 2,320 110 9,716,800 22,537,539,000 3,098 946.939 2,320 T/J 114,400 2,310 B 18,200 303 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,800 6,925 6,475 6,600 -200 12,287,400 80,903,477,500 5,726 1,129.769 6,600 T/J 1,346,800 6,575 B 115,700 304 INDO Royalindo Investa Wijaya Tbk. --U6---2 57 60 55 59 2 140,900 8,046,500 44 53.636 59 T/J 15,800 58 B 34,400 305 INDR Indo-Rama Synthetics Tbk. --U4---1 1,760 2,000 1,760 2,000 240 14,000 27,298,000 25 269.364 2,000 T/J 2,000 1,910 B 2,000 306 INDS Indospring Tbk. --M4---1 1,550 1,700 1,550 1,700 150 7,500 12,208,500 10 159.375 1,885 J 100 1,490 B 100 307 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 51 J 1,709,800 0 B 0 308 INDY Indika Energy Tbk. --M2K--1 750 785 730 740 -10 4,416,100 3,318,454,500 1,331 25.085 740 T/J 317,300 735 B 144,400 309 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,210 4,640 4,210 4,510 300 10,788,800 47,797,669,000 4,946 232.394 4,520 J 85,900 4,510 T/B 404,700 310 INOV Inocycle Technology Group Tbk. --M3---2 284 314 284 310 26 5,800 1,691,400 11 124.000 310 T/J 6,600 290 B 300 311 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 24,500 1,225,000 8 0.286 50 T/J 167,300 0 B 0 312 INPP Indonesian Paradise Property Tbk. --U9---2 745 820 700 720 -25 4,500 3,198,000 14 685.714 700 J 2,600 695 B 200 313 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,590 3,630 3,500 3,500 -90 857,000 3,085,366,000 79 1,268.116 3,500 T/J 2,900 3,470 B 200 314 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 880 J 500 0 B 0 315 INTA Intraco Penta Tbk. --U9---2 378 360 360 360 -18 10,000 3,600,000 1 253.770 378 J 10,000 356 B 1,200 316 INTD Inter Delta Tbk --U9---2 220 206 206 206 -14 200 41,200 2 63.442 206 T/J 88,700 0 B 0 317 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,825 12,150 11,575 11,925 100 4,005,000 47,864,967,500 4,025 477.000 11,925 T/J 455,700 11,900 B 8,300 318 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 280 302 274 294 14 6,580,000 1,918,356,800 730 17.927 294 T/J 15,600 292 B 69,600 319 IPCM Jasa Armada Indonesia Tbk. --U7---2 125 135 122 135 10 97,900 12,446,600 35 35.526 135 T/J 5,600 132 B 100 320 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 53 60 53 56 3 540,100 29,356,300 64 26.667 56 T/J 35,200 54 B 15,200 321 IPTV MNC Vision Networks Tbk. --U9---1 406 410 402 408 2 5,216,600 2,130,571,400 7,808 170.000 408 T/J 236,300 406 B 100,000 322 IRRA Itama Ranoraya Tbk. --U9---2 510 525 500 525 15 6,651,200 3,395,347,500 561 140.374 530 J 28,200 525 T/B 10,000 323 ISAT Indosat Tbk. --M7K--1 1,735 2,010 1,750 1,945 210 9,056,200 17,327,524,500 4,209 138.929 1,950 J 7,600 1,945 T/B 660,400 324 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 146 164 141 158 12 66,714,100 10,430,609,700 5,256 53.559 158 T/J 223,500 157 B 508,500 325 ITIC Indonesian Tobacco Tbk. --U5---2 3,260 3,360 3,040 3,100 -160 3,183,600 10,106,831,000 1,916 1,409.091 3,100 T/J 24,500 3,050 B 500 326 ITMA Sumber Energi Andalan Tbk. --U9---2 256 280 250 264 8 19,928,700 5,181,786,400 77 75.971 264 T/J 1,600 246 B 300 327 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,150 8,475 8,150 8,225 75 1,097,000 9,130,395,000 1,851 58.750 8,225 T/J 128,000 8,200 B 28,800 328 JAST Jasnita Telekomindo Tbk. --U7---2 505 470 470 470 -35 100 47,000 1 191.057 470 T/J 26,687,700 0 B 0 329 JAWA Jaya Agra Wattie Tbk. --U1---1 82 0 0 82 0 0 0 0 16.400 85 J 1,500 77 B 1,500 330 JAYA Armada Berjaya Trans Tbk. --U7---2 52 58 52 53 1 630,200 34,522,100 251 18.403 56 J 17,900 53 T/B 100,200 331 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,900 J 1,800 0 B 0 332 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 150,792,900 0 B 0 333 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 488 488 488 -12 1,200 585,600 2 276.817 500 J 5,000 488 T/B 1,800 334 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 414 416 416 416 2 100,000 41,600,000 1 344.322 416 T/J 297,300 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---2 354 348 330 348 -6 2,300 782,600 4 248.571 340 J 1,400 330 B 1,300 337 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 965 1,005 960 970 5 26,431,200 25,869,991,500 4,943 265.172 975 J 66,800 970 T/B 84,900 338 JRPT Jaya Real Property Tbk. --M6K--1 400 420 398 404 4 7,137,100 2,916,671,400 462 388.462 408 J 220,700 404 T/B 127,000 339 JSKY Sky Energy Indonesia Tbk. --U4---1 81 98 76 98 17 30,525,500 2,810,201,100 2,142 49.000 99 J 397,500 98 T/B 2,077,600 340 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,600 2,880 2,600 2,880 280 9,769,300 27,155,136,000 3,390 169.831 2,880 T/J 10,300 2,870 B 53,600 341 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---2 830 830 830 830 0 175,800 145,914,000 9 1,844.444 830 T/J 68,200 825 B 11,800 343 KAEF Kimia Farma Tbk. --M5---1 1,300 1,390 1,300 1,305 5 15,582,100 20,643,948,500 4,137 1,305.000 1,310 J 228,900 1,305 T/B 59,200 344 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 41,000 2,050,000 4 8.464 50 T/J 8,900 0 B 0 345 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 147,900 7,395,000 32 33.333 50 T/J 330,200 0 B 0 346 KBLI KMI Wire & Cable Tbk. --M4K--1 400 500 394 500 100 1,958,100 941,523,200 171 60.754 500 T/J 1,065,100 406 B 100 347 KBLM Kabelindo Murni Tbk. --U4---2 236 276 226 270 34 24,000 6,245,000 14 9.000 268 J 100 238 B 200 348 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 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---2 700 700 700 700 0 500 350,000 1 175.000 710 J 400 700 T/B 300 351 KEEN Kencana Energi Lestari Tbk. --M7---1 348 370 336 340 -8 52,600 18,396,400 22 85.859 362 J 6,100 338 B 300 352 KEJU Mulia Boga Raya Tbk. --U5---2 765 765 745 745 -20 15,300 11,485,500 29 99.333 745 T/J 2,900 740 B 400 353 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 119,100 0 B 0 354 KICI Kedaung Indah Can Tbk --U5---1 238 258 222 222 -16 19,500 4,340,600 13 47.132 230 J 15,000 0 B 0 355 KIJA Kawasan Industri Jababeka Tbk. --M6---1 118 124 115 120 2 4,071,300 486,759,500 341 4.163 121 J 900 120 T/B 36,200 356 KINO Kino Indonesia Tbk. --M5---1 1,960 1,960 1,945 1,960 0 536,900 1,052,169,500 251 51.579 1,960 T/J 68,100 1,955 B 30,700 357 KIOS Kioson Komersial Indonesia Tbk. --U9---2 188 198 188 188 0 11,100 2,170,800 8 62.667 188 T/J 1,600 0 B 0 358 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,250 J 500 0 B 0 359 KKGI Resource Alam Indonesia Tbk. --U2---1 160 160 160 160 0 5,300 848,000 1 561.404 178 J 3,800 173 B 99,900 360 KLBF Kalbe Farma Tbk. --M5BX-1 1,285 1,300 1,230 1,250 -35 59,542,900 74,747,995,000 8,613 12,191.554 1,250 T/J 1,125,400 1,245 B 68,800 361 KMTR Kirana Megatara Tbk. --U3---2 208 248 200 200 -8 10,600 2,144,200 9 43.668 240 J 14,500 200 T/B 3,100 362 KOBX Kobexindo Tractors Tbk. --U9---1 67 90 67 90 23 3,574,000 303,438,900 433 22.500 0 J 0 90 T/B 2,299,800 363 KOIN Kokoh Inti Arebama Tbk --U9---2 110 110 110 110 0 100 11,000 1 74.412 119 J 100 105 B 100 364 KONI Perdana Bangun Pusaka Tbk --U9---2 494 462 460 460 -34 200 92,200 2 96.842 615 J 900 462 B 100 365 KOPI Mitra Energi Persada Tbk. --U7---2 585 585 585 585 0 23,300 13,630,500 7 148.101 585 T/J 100 0 B 0 366 KOTA DMS Propertindo Tbk. --U6---1 525 520 492 520 -5 12,500 6,435,600 11 260.000 525 J 149,500 492 B 200 367 KPAL Steadfast Marine Tbk. --U4---1 106 108 104 107 1 240,000 25,353,100 74 93.043 107 T/J 4,100 106 B 11,600 368 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 10,100 505,000 6 29.762 50 T/J 1,765,400 0 B 0 369 KPIG MNC Land Tbk. --M9---2 119 120 115 117 -2 12,386,800 1,438,470,300 375 251.759 117 T/J 2,931,200 116 B 1,000,000 370 KRAH Grand Kartech Tbk. --U4---2 486 466 452 452 -34 5,100 2,325,200 6 164.364 452 T/J 6,900 0 B 0 371 KRAS Krakatau Steel (Persero) Tbk. --U3---1 159 171 160 166 7 5,871,500 974,678,300 627 20.637 167 J 707,700 166 T/B 23,900 372 KREN Kresna Graha Investama Tbk. --U9---1 302 304 294 302 0 196,300 58,657,400 87 3,141.906 302 T/J 74,800 294 B 1,500 373 LAND Trimitra Propertindo Tbk. --U6---2 464 580 432 434 -30 86,800 41,037,800 56 111.282 432 J 3,300 0 B 0 374 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 21,547,000 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---2 302 304 304 304 2 5,100 1,550,400 2 146.154 304 T/J 23,200 300 B 3,900 377 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200,000 10,000,000 10 7.806 50 T/J 12,728,200 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 2,450 2,550 2,400 2,400 -50 707,100 1,726,712,000 444 150.000 2,400 T/J 2,500 2,390 B 100 380 LION Lion Metal Works Tbk. --U3---1 262 300 262 300 38 16,400 4,582,400 11 187.889 300 T/J 2,300 262 B 10,500 381 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 21,100 1,055,000 16 15.714 50 T/J 136,300 0 B 0 382 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 89 79 87 3 27,400 2,183,000 9 12.695 87 T/J 56,700 86 B 200 383 LMSH Lionmesh Prima Tbk. --U3---2 372 400 350 350 -22 4,300 1,525,400 10 48.611 346 J 2,300 0 B 0 384 LPCK Lippo Cikarang Tbk --U6---1 468 505 464 482 14 770,900 370,974,100 227 54.344 488 J 2,000 482 T/B 123,200 385 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 3,650 3,650 0 100 365,000 1 164.045 3,990 J 100 0 B 0 386 LPIN Multi Prima Sejahtera Tbk --U4---2 170 170 170 170 0 800 136,000 1 77.544 0 J 0 160 B 5,300 387 LPKR Lippo Karawaci Tbk. --M6K--1 139 145 136 139 0 11,529,800 1,623,330,500 723 44.885 141 J 25,000 139 T/B 154,200 388 LPLI Star Pacific Tbk --U9---2 86 87 80 81 -5 3,600 289,500 6 2.499 81 T/J 8,500 0 B 0 389 LPPF Matahari Department Store Tbk. --M9XX-1 1,160 1,240 1,080 1,095 -65 49,779,100 56,530,314,500 11,411 24.812 1,100 J 4,000 1,095 T/B 1,720,000 390 LPPS Lippo Securities Tbk. --U8---2 72 73 67 73 1 600 43,000 6 4.958 73 T/J 4,200 68 B 10,000 391 LRNA Eka Sari Lorena Transport Tbk. --U7---2 125 0 0 125 0 0 0 0 13.889 140 J 50,000 125 B 200,000 392 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 785 855 790 800 15 21,098,300 17,253,237,000 1,677 206.452 800 T/J 6,168,200 795 B 153,600 393 LTLS Lautan Luas Tbk. --U9---1 460 470 450 468 8 68,800 32,031,600 18 165.436 468 T/J 159,000 452 B 2,000 394 LUCK Sentral Mitra Informatika Tbk. --U9---2 418 442 408 408 -10 2,727,400 1,156,729,400 599 142.657 410 J 6,100 408 T/B 19,500 395 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 35,776,400 0 B 0 397 MAIN Malindo Feedmill Tbk. --M3K--1 460 505 462 478 18 13,919,200 6,745,196,200 2,146 271.591 480 J 38,700 478 T/B 149,400 398 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 46,300 2,315,000 11 6.835 50 T/J 379,956,400 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 1,705 1,705 1,590 1,590 -115 153,400 244,647,500 42 75.714 1,590 T/J 332,600 0 B 0 401 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,400 1,650 1,450 1,650 250 500 775,000 5 98.214 1,550 J 100 1,410 B 1,000 402 MAPI Mitra Adiperkasa Tbk. --M9K--1 454 470 438 458 4 37,452,700 17,073,138,800 3,105 734.976 458 T/J 246,100 456 B 6,700 403 MARI Mahaka Radio Integra Tbk. --M9---2 150 162 140 162 12 174,900 28,256,000 10 216.000 162 T/J 44,000 141 B 10,000 404 MARK Mark Dynamics Indonesia Tbk. --U3---1 348 362 336 340 -8 6,271,800 2,173,307,400 422 680.000 342 J 58,400 340 T/B 95,400 405 MASA Multistrada Arah Sarana Tbk. --U4---1 492 0 0 492 0 0 0 0 349.829 484 J 2,000 460 B 2,300 406 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,100 J 100 0 B 0 407 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,450 1,645 1,450 1,570 120 96,900 149,807,000 58 120.769 1,570 T/J 1,800 1,500 B 300 408 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 334 350 330 332 -2 1,682,100 563,198,600 250 20.750 334 J 9,200 332 T/B 30,200 409 MBTO Martina Berto Tbk. --U5---1 67 68 68 68 1 500 34,000 1 9.189 68 T/J 1,500 67 B 5,000 410 MCAS M Cash Integrasi Tbk. --U9---2 1,015 1,030 970 1,015 0 28,500 29,211,000 78 73.285 1,015 T/J 59,500 1,005 B 200 411 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 78 86 75 82 4 2,674,800 214,186,200 135 73.548 82 T/J 96,900 81 B 430,000 412 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 400 20,000 1 36.232 50 T/J 5,890,900 0 B 0 413 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,050 1,120 1,065 1,080 30 75,885,700 82,746,388,500 2,577 281.623 1,080 T/J 58,900 1,075 B 1,006,100 414 MDKI Emdeki Utama Tbk. --U3---2 171 171 165 165 -6 25,000 4,140,200 17 38.613 170 J 55,500 165 T/B 3,200 415 MDLN Modernland Realty Tbk. --M6---1 79 83 78 79 0 56,898,400 4,535,001,000 836 23.445 80 J 2,133,100 79 T/B 23,940,300 416 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 49,549,300 0 B 0 417 MEDC Medco Energi Internasional Tbk. --M2K--1 432 515 450 480 48 164,165,200 79,846,057,300 12,794 845.413 482 J 390,200 480 T/B 247,300 418 MEGA Bank Mega Tbk. XDU8---1 6,425 6,450 6,425 6,450 25 7,800 50,132,500 8 4,701.577 6,450 T/J 6,200 6,025 B 500 419 MERK Merck Tbk. --U5---2 1,880 1,950 1,825 1,830 -50 71,200 133,073,500 43 4,825.059 1,855 J 7,500 1,830 T/B 4,300 420 META Nusantara Infrastructure Tbk. --U7---1 117 117 113 113 -4 1,148,800 130,028,800 69 34.234 113 T/J 1,081,000 112 B 129,100 421 MFIN Mandala Multifinance Tbk. --U8---2 990 1,040 1,035 1,035 45 5,200 5,382,500 3 1,061.538 1,035 T/J 494,900 925 B 9,700 422 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 430 450 400 410 -20 7,100 2,900,400 15 205.000 410 T/J 2,600 0 B 0 423 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--1 620 635 625 635 15 2,314,300 1,456,410,500 205 282.222 640 J 109,000 635 T/B 8,800 425 MICE Multi Indocitra Tbk. --U9---2 340 344 340 344 4 1,700 583,400 3 70.204 344 T/J 18,200 330 B 1,000 426 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,250 1,250 1,250 50 499,900 624,875,000 2 454.545 1,355 J 2,000 1,250 T/B 500,100 427 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,000 2,100 2,000 2,060 60 1,399,300 2,880,438,000 730 121.285 2,060 T/J 400 2,050 B 1,200 428 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,100 55,000 2 238.095 50 T/J 1,238,400 0 B 0 429 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 200,000 10,000,000 2 22.062 50 T/J 5,766,700 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 10,000 500,000 2 125.000 50 T/J 14,061,500 0 B 0 432 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 15,825 15,850 0 500 7,920,000 3 754.762 15,850 T/J 6,700 0 B 0 433 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,850 11,075 10,850 10,850 0 43,300 470,332,500 15 69,108.280 11,075 J 300 10,850 T/B 100 434 MLIA Mulia Industrindo Tbk --U3---2 640 650 605 610 -30 3,324,600 2,106,989,500 195 101.879 615 J 107,500 610 T/B 1,000 435 MLPL Multipolar Tbk. --M9---1 50 52 50 50 0 8,839,100 442,673,700 124 5.735 50 T/J 11,170,300 0 B 0 436 MLPT Multipolar Technology Tbk. --U9---1 340 376 342 344 4 6,000 2,119,400 13 71.667 374 J 3,000 344 T/B 4,800 437 MMLP Mega Manunggal Property Tbk. --M6---2 137 148 137 148 11 326,000 45,942,100 25 25.299 154 J 6,500 140 B 1,096,900 438 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,045 990 1,000 0 25,041,000 25,148,909,000 6,728 111.111 1,000 T/J 1,288,900 995 B 163,100 439 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 10,000 0 B 0 440 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 454 486 456 480 26 1,639,900 774,990,800 334 32.000 480 T/J 400 474 B 15,300 441 MPOW Megapower Makmur Tbk. --U7---2 52 65 52 54 2 152,000 8,496,700 132 27.000 56 J 53,300 54 T/B 5,200 442 MPPA Matahari Putra Prima Tbk. --U9---1 83 88 80 82 -1 3,393,100 282,423,100 410 34.476 83 J 72,000 82 T/B 112,700 443 MPRO Maha Properti Indonesia Tbk. --U6---2 1,135 0 0 1,135 0 0 0 0 1,031.818 1,060 J 2,900 0 B 0 444 MRAT Mustika Ratu Tbk. --U5---1 129 129 129 129 0 200 25,800 2 19.846 129 T/J 4,321,000 122 B 500 445 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 0 0 5,275 0 0 0 0 478.465 5,050 J 100 0 B 0 446 MSIN MNC Studios International Tbk. --M9---2 346 350 346 346 0 27,600 9,560,000 5 69.200 346 T/J 279,300 344 B 15,000 447 MSKY MNC Sky Vision Tbk. --U9---1 1,270 0 0 1,270 0 0 0 0 83.553 1,270 J 30,300 1,195 B 500 448 MTDL Metrodata Electronics Tbk. --M9K--1 1,130 1,250 1,140 1,185 55 586,200 699,484,000 217 2,133.290 1,200 J 1,800 1,185 T/B 53,100 449 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 136,364,100 0 B 0 450 MTLA Metropolitan Land Tbk. --U6---1 380 0 0 380 0 0 0 0 159.764 380 J 52,900 354 B 5,000 451 MTPS Meta Epsi Tbk. --U7---2 172 232 168 200 28 76,600 16,182,900 71 62.500 230 J 4,900 200 T/B 18,900 452 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---2 202 0 0 202 0 0 0 0 51.762 188 J 1,900 0 B 0 454 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 3,000 150,000 4 50.000 50 T/J 118,800 0 B 0 455 MYOH Samindo Resources Tbk. --U2---1 1,105 1,335 1,115 1,335 230 123,800 164,598,500 31 159.009 1,335 T/J 87,600 1,105 B 2,500 456 MYOR Mayora Indah Tbk. --M5KB-1 1,810 1,825 1,760 1,810 0 1,960,900 3,501,907,000 864 9,054.527 1,815 J 25,700 1,810 T/B 966,700 457 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 60 58 56 56 -4 57,900 3,281,600 17 8.417 56 T/J 21,800 0 B 0 460 NASA Ayana Land International Tbk. --U9---2 218 228 204 226 8 52,000 10,944,000 11 219.417 226 T/J 38,000 0 B 0 461 NATO Nusantara Properti Internasional Tbk. --U9---2 1,120 1,145 1,115 1,120 0 54,238,500 61,401,555,000 1,858 1,087.379 1,120 T/J 11,700 1,115 B 211,000 462 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 0 0 154 0 0 0 0 91.667 154 J 17,900 0 B 0 463 NFCX NFC Indonesia Tbk. --U9---2 2,270 2,310 2,310 2,310 40 100 231,000 1 124.865 2,310 T/J 1,000 0 B 0 464 NICK Charnic Capital Tbk. --U9---2 280 306 306 306 26 200 61,200 1 153.000 306 T/J 5,900 262 B 100 465 NIKL Pelat Timah Nusantara Tbk. --U3---1 400 424 406 408 8 2,018,600 830,060,200 560 125.538 412 J 4,300 408 T/B 236,500 466 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---2 161 159 151 159 -2 530,000 84,030,000 3 151.429 159 T/J 30,000 158 B 1,000,000 468 NISP Bank OCBC NISP Tbk. --U8---1 775 800 725 780 5 4,000 3,037,500 5 945.180 780 T/J 1,500 760 B 200 469 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 300 855 B 200 470 NRCA Nusa Raya Cipta Tbk. --U6---1 268 276 260 274 6 38,700 10,490,800 27 32.235 276 J 6,000 274 T/B 1,300 471 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 4,100 205,000 4 33.333 50 T/J 48,276,400 0 B 0 472 NZIA Nusantara Almazia Tbk. --U6---1 264 264 246 264 0 5,000 1,302,000 3 120.000 326 J 600 264 T/B 100 473 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 350 J 200 282 B 200 474 OCAP Onix Capital Tbk. --U9---2 150 160 160 160 10 1,000 160,000 1 80.000 158 J 13,800 0 B 0 475 OKAS Ancora Indonesia Resources Tbk. --U9---2 65 65 61 61 -4 261,700 16,732,500 32 152.618 61 T/J 229,800 0 B 0 476 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 477 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 87 90 88 89 2 515,200 45,645,600 39 65.926 90 J 163,100 88 B 201,700 478 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,100 55,000 2 98.922 50 T/J 1,875,400 0 B 0 479 PALM Provident Agro Tbk. --U1---2 198 0 0 198 0 0 0 0 54.118 197 J 1,300 185 B 200 480 PAMG Bima Sakti Pertiwi Tbk. --U6---1 107 108 100 104 -3 86,768,300 8,825,663,000 10,984 104.000 105 J 1,057,900 104 T/B 1,250,300 481 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 78 75 78 3 14,200 1,093,000 10 72.222 78 T/J 2,000 0 B 0 482 PANR Panorama Sentrawisata Tbk. --U9---1 89 90 83 85 -4 190,900 16,396,400 73 50.999 85 T/J 4,000 84 B 78,000 483 PANS Panin Sekuritas Tbk. --U8---1 785 930 800 900 115 5,700 4,800,000 11 654.545 900 T/J 1,800 825 B 200 484 PBID Panca Budi Idaman Tbk. --U3---1 845 870 825 835 -10 30,700 25,604,000 33 98.235 865 J 2,600 835 T/B 2,800 485 PBRX Pan Brothers Tbk. --M4---1 212 216 210 216 4 27,400 5,792,400 14 382.301 216 T/J 7,800 212 B 200 486 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---2 244 240 228 240 -4 5,400 1,240,200 13 160.000 230 J 2,000 228 B 500 488 PDES Destinasi Tirta Nusantara Tbk --U9---2 800 0 0 800 0 0 0 0 400.000 745 J 5,300 0 B 0 489 PEGE Panca Global Kapital Tbk. --U9---2 160 151 150 151 -9 200 30,100 2 326.233 184 J 500 151 T/B 2,100 490 PEHA Phapros Tbk. --U5---2 965 975 945 975 10 37,900 36,263,500 38 81.386 975 T/J 5,000 950 B 3,200 491 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 800 840 795 800 0 199,167,500 162,230,179,000 11,447 266.667 805 J 980,400 800 T/B 3,511,200 492 PGJO Tourindo Guide Indonesia Tbk. --U----3 92 95 94 95 3 200 18,900 2 118.750 91 J 4,800 86 B 100 493 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 336 J 100 0 B 0 494 PICO Pelangi Indah Canindo Tbk --U3---2 366 398 366 370 4 4,600 1,721,600 13 56.923 368 J 2,000 348 B 3,000 495 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 480 600 480 590 110 253,800 132,431,400 69 115.122 590 T/J 8,500 510 B 200 496 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 21,000 1,050,000 2 12.500 50 T/J 3,723,300 0 B 0 497 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 498 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,600 2,550 2,500 2,500 -100 3,000 7,572,000 12 1,037.387 2,550 J 4,600 2,500 T/B 600 499 PMJS Putra Mandiri Jembar Tbk. --U9---2 105 105 103 105 0 86,300 8,895,300 14 84.000 105 T/J 6,500 104 B 15,100 500 PNBN Bank Pan Indonesia Tbk --M8K--1 690 740 700 740 50 3,580,700 2,584,011,000 383 1,232.101 740 T/J 599,000 735 B 343,200 501 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,000 50,000 1 50.000 50 T/J 5,038,700 0 B 0 502 PNIN Paninvest Tbk. --U8---1 685 700 685 700 15 12,900 8,999,500 9 744.364 705 J 5,000 700 T/B 14,300 503 PNLF Panin Financial Tbk. --M8K--1 185 197 175 194 9 23,647,200 4,328,157,900 1,199 209.684 194 T/J 457,800 193 B 413,800 504 PNSE Pudjiadi & Sons Tbk. --U9---2 600 560 560 560 -40 100 56,000 1 279.810 610 J 100 560 T/B 17,500 505 POLA Pool Advista Finance Tbk. --U8---2 54 58 51 55 1 35,200 1,955,300 20 40.741 55 T/J 69,700 54 B 100 506 POLI Pollux Investasi Internasional Tbk. --U6---2 1,000 1,040 1,040 1,040 40 100 104,000 1 63.609 995 J 100 935 B 300 507 POLL Pollux Properti Indonesia Tbk. --U6---1 9,450 9,475 8,800 8,800 -650 497,500 4,471,780,000 184 1,430.894 8,800 T/J 1,000 0 B 0 508 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,550 J 1,400 0 B 0 509 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 1,091,600 0 B 0 510 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 20,300 1,015,000 85 31.736 50 T/J 41,554,700 0 B 0 511 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 0 0 575 0 0 0 0 107.477 575 J 200 0 B 0 512 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 204,100 10,205,000 11 33.333 50 T/J 14,856,300 0 B 0 513 POWR Cikarang Listrindo Tbk. --M7---2 585 595 585 585 0 735,100 431,072,000 166 39.000 595 J 2,100 585 T/B 1,000 514 PPRE PP Presisi Tbk. --U7---1 108 112 105 110 2 27,645,400 3,003,928,700 2,295 25.581 110 T/J 1,257,900 109 B 237,100 515 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 3,191,700 159,585,000 231 108.108 50 T/J 63,893,600 0 B 0 516 PRAS Prima Alloy Steel Universal Tbk. --U4---1 161 167 167 167 6 100 16,700 1 94.016 162 J 300 150 B 2,000 517 PRDA Prodia Widyahusada Tbk. --U9---1 3,000 3,070 3,000 3,070 70 10,900 32,720,000 8 47.231 3,460 J 5,200 3,070 T/B 400 518 PRIM Royal Prima Tbk. --U9---2 290 310 288 288 -2 2,700 780,000 6 57.600 290 J 2,800 288 T/B 7,500 519 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 204 197 198 3 22,950,300 4,590,166,200 1,925 642.377 198 T/J 3,706,300 197 B 519,900 520 PSDN Prasidha Aneka Niaga Tbk --U5---2 117 123 109 123 6 3,200 362,200 4 12.300 123 T/J 300 113 B 2,400 521 PSGO Palma Serasih Tbk. --U1---2 110 112 111 111 1 200 22,300 2 105.714 110 J 10,400 0 B 0 522 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,441,000 0 B 0 523 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 150 137 148 11 31,000 4,383,800 17 109.630 148 T/J 900 140 B 100 524 PTBA Bukit Asam Tbk. --M2BX-1 2,030 2,130 2,020 2,110 80 25,841,300 54,227,038,000 6,401 1,834.783 2,110 T/J 10,000 2,100 B 15,700 525 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 64 B 5,000 526 PTPP PP (Persero) Tbk. --M6XX-1 525 585 525 570 45 69,448,800 38,908,980,000 4,495 107.143 575 J 93,400 570 T/B 149,000 527 PTPW Pratama Widya Tbk. --U7---2 605 0 0 605 0 0 0 0 93.077 755 J 5,000 605 B 16,000 528 PTRO Petrosea Tbk. --M2---1 1,200 1,300 1,220 1,300 100 1,181,100 1,505,761,000 521 1,040.000 1,300 T/J 79,000 1,285 B 10,000 529 PTSN Sat Nusapersada Tbk --M4---1 149 156 150 156 7 3,449,600 533,567,000 188 80.690 156 T/J 10,000 155 B 209,600 530 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 2,200 214 B 5,000 532 PURA Putra Rajawali Kencana Tbk. --U7---2 75 76 70 71 -4 49,109,400 3,534,954,000 3,391 67.619 71 T/J 743,000 70 B 855,700 533 PURE Trinitan Metals and Minerals Tbk. --U3---1 83 110 82 101 18 18,017,600 1,802,814,400 1,995 33.667 103 J 602,600 101 T/B 328,600 534 PWON Pakuwon Jati Tbk. --M6B3-1 328 352 330 344 16 46,310,800 15,876,300,600 4,147 1,326.188 346 J 149,600 344 T/B 5,673,300 535 PYFA Pyridam Farma Tbk --U5---2 172 172 172 172 0 900 154,800 1 168.561 188 J 1,000 162 B 2,100 536 PZZA Sarimelati Kencana Tbk. --U9---1 555 600 565 570 15 2,625,800 1,532,052,000 522 51.818 570 T/J 32,000 565 B 22,900 537 RAJA Rukun Raharja Tbk. --M7---1 104 118 102 103 -1 48,923,400 5,349,828,000 4,206 353.806 103 T/J 738,500 102 B 330,700 538 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 456 525 456 510 54 53,962,600 26,849,792,100 5,356 318.750 515 J 255,200 510 T/B 533,400 539 RANC Supra Boga Lestari Tbk. --U9---1 286 0 0 286 0 0 0 0 57.200 292 J 600 286 B 500 540 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 15.994 50 T/J 4,732,500 0 B 0 541 RDTX Roda Vivatex Tbk --U6---1 4,700 4,700 4,700 4,700 0 1,900 8,930,000 3 247.604 4,800 J 1,200 4,600 B 300 542 REAL Repower Asia Indonesia Tbk. --U6---2 61 82 59 82 21 297,780,800 22,302,097,100 26,385 82.000 82 T/J 588,500 81 B 170,500 543 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 11,400 0 B 0 544 RICY Ricky Putra Globalindo Tbk --U4---1 133 0 0 133 0 0 0 0 21.124 128 J 31,200 0 B 0 545 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 234 228 228 28 300 69,000 2 93.423 222 J 18,100 200 B 10,100 546 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---2 446 446 442 442 -4 3,000 1,334,800 9 271.166 442 T/J 58,700 440 B 800 548 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 298 260 262 -16 28,100 7,440,400 21 2,050.078 262 T/J 5,800 260 B 7,300 549 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 164,200 8,210,000 12 79.834 51 J 100 50 T/B 129,600 550 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,290 1,230 1,250 40 9,000 11,230,500 12 490.196 1,290 J 520,100 1,215 B 5,000 551 RUIS Radiant Utama Interinsco Tbk. --U2---2 200 206 195 195 -5 274,100 54,915,600 12 78.000 195 T/J 383,100 0 B 0 552 SAFE Steady Safe Tbk --U7---2 189 189 188 189 0 278,100 52,494,400 32 19.028 190 J 800 182 B 100 553 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 139 129 139 1 6,700 889,500 8 173.750 139 T/J 78,700 138 B 500 554 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 272 340 340 340 68 48,500 16,490,000 8 283.333 0 J 0 340 T/B 5,644,400 555 SAPX Satria Antaran Prima Tbk. --U7---2 935 1,165 1,165 1,165 230 100 116,500 1 466.000 1,165 T/J 5,000 0 B 0 556 SATU Kota Satu Properti Tbk. --U6---2 50 51 50 51 1 1,100 55,300 4 43.590 51 T/J 91,100 50 B 4,200 557 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 0 0 9,100 0 0 0 0 5,870.968 9,100 J 50,300 8,550 B 3,000 559 SCMA Surya Citra Media Tbk. --M9XX-1 795 815 765 790 -5 28,014,300 21,973,178,500 2,182 357.380 795 J 279,200 790 T/B 441,000 560 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 1,506,000 0 B 0 562 SDPC Millennium Pharmacon International Tbk. --U9---1 81 88 79 79 -2 48,600 3,867,600 14 52.734 81 J 5,000 79 T/B 25,300 563 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 795 730 795 15 4,000 3,091,500 4 889.212 800 J 23,400 780 B 1,000 564 SFAN Surya Fajar Capital Tbk. --U9---2 770 770 770 770 0 4,700 3,619,000 11 409.574 770 T/J 1,600 765 B 2,100 565 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,490 2,400 2,450 0 105,700 257,452,000 51 104.701 2,450 T/J 1,000 2,360 B 2,100 566 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,790 3,610 3,610 3,610 -180 1,200 4,332,000 1 167.760 3,790 J 49,900 0 B 0 567 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 690 665 675 5 547,400 370,592,500 106 482.143 675 T/J 1,500 665 B 1,000 568 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,170 1,420 1,170 1,240 70 15,557,500 20,172,445,000 4,375 213.793 1,270 J 100 1,240 T/B 211,000 569 SILO Siloam International Hospitals Tbk. --M9K--1 5,800 5,750 5,600 5,600 -200 14,900 83,482,500 39 63.601 5,600 T/J 9,800 5,550 B 1,200 570 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---1 226 236 216 232 6 2,619,300 605,256,600 363 21.091 234 J 351,000 232 T/B 35,300 572 SINI Singaraja Putra Tbk. --U3---2 1,370 0 0 1,370 0 0 0 0 1,268.519 1,350 J 900 0 B 0 573 SIPD Sierad Produce Tbk. --U3---2 850 0 0 850 0 0 0 0 0.944 840 J 800 0 B 0 574 SKBM Sekar Bumi Tbk. --U5---2 370 0 0 370 0 0 0 0 321.739 368 J 4,400 346 B 100 575 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---2 420 450 410 420 0 156,000 64,595,000 15 60.000 430 J 500 420 T/B 64,300 577 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 4,840 4,740 4,770 30 209,600 1,000,759,000 56 4,147.826 4,770 T/J 700 4,760 B 500 579 SMAR Smart Tbk. --U1---2 2,420 2,330 2,330 2,330 -90 100 233,000 1 769.841 2,460 J 100 2,370 B 100 580 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 220 238 220 226 6 11,532,400 2,640,729,200 1,528 40.357 228 J 96,700 226 T/B 186,800 581 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 665 680 665 670 5 11,200 7,508,000 26 809.179 685 J 500 670 T/B 12,800 582 SMDM Suryamas Dutamakmur Tbk. --U6---2 70 72 71 71 1 15,300 1,092,100 10 8.996 71 T/J 45,500 70 B 3,000 583 SMDR Samudera Indonesia Tbk. --U7---1 140 159 140 154 14 710,200 106,646,000 91 618.027 154 T/J 16,600 150 B 1,000 584 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,500 7,775 7,500 7,700 200 3,988,100 30,525,875,000 2,814 2,679.379 7,725 J 2,500 7,700 T/B 313,800 585 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 172 184 172 184 12 35,600 6,190,200 8 95.337 184 T/J 44,000 182 B 1,000 586 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 12,500 J 1,000 0 B 0 587 SMMT Golden Eagle Energy Tbk. --U2---2 95 0 0 95 0 0 0 0 222.253 93 J 39,600 89 B 21,200 588 SMRA Summarecon Agung Tbk. --M6K--1 356 424 358 424 68 103,299,000 40,039,702,200 5,933 696.681 426 J 22,300 424 T/B 1,297,500 589 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 1,170 1,200 1,145 1,180 10 2,494,900 2,937,613,000 575 3,151.794 1,185 J 27,000 1,180 T/B 25,000 591 SOCI Soechi Lines Tbk. --M7---1 114 136 108 114 0 71,141,700 8,783,426,700 4,003 20.727 114 T/J 159,800 113 B 200,000 592 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 0 593 SOSS Shield On Service Tbk. --U9---2 408 400 380 398 -10 15,500 6,141,600 9 144.203 396 J 100 382 B 2,000 594 SOTS Satria Mega Kencana Tbk. --U9---2 210 0 0 210 0 0 0 0 127.273 200 J 2,900 0 B 0 595 SPMA Suparma Tbk. --U3---1 258 276 258 270 12 4,400 1,165,800 9 121.033 270 T/J 24,300 260 B 500 596 SPTO Surya Pertiwi Tbk. --M9K--2 565 585 575 575 10 4,631,400 2,709,322,000 35 49.569 585 J 8,500 575 T/B 5,800 597 SQMI Wilton Makmur Indonesia Tbk. --U9---2 204 216 197 199 -5 9,082,400 1,846,080,300 1,474 113.082 199 T/J 37,800 198 B 298,400 598 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 186 186 -14 110,500 20,562,200 37 198.504 186 T/J 88,200 0 B 0 599 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 153 147 151 4 34,062,400 5,136,204,000 1,944 62.917 152 J 1,005,800 151 T/B 1,437,300 600 SRSN Indo Acidatama Tbk --U3---1 61 62 59 62 1 1,236,500 75,737,800 99 11.292 62 T/J 16,200 60 B 223,100 601 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,080 3,150 2,870 2,870 -210 128,900 380,933,000 109 52.182 2,990 J 3,300 2,870 T/B 27,000 602 SSIA Surya Semesta Internusa Tbk. --M6K--1 382 400 362 372 -10 48,351,000 18,675,203,400 2,007 152.615 372 T/J 2,551,100 368 B 86,600 603 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,000 1,045 1,000 1,005 5 9,359,800 9,429,637,000 244 150.000 1,005 T/J 150,300 1,000 B 260,100 604 SSTM Sunson Textile Manufacture Tbk --U4---2 420 0 0 420 0 0 0 0 98.824 500 J 600 402 B 100 605 STAR Buana Artha Anugerah Tbk. --U4---1 139 139 132 139 0 350,300 47,623,600 20 136.275 139 T/J 300,600 133 B 30,000 606 STTP Siantar Top Tbk. --U5---2 8,175 9,800 9,525 9,525 1,350 400 3,837,500 4 5,628.435 9,450 J 100 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 10,897,000 0 B 0 609 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,900 J 300 0 B 0 610 SURE Super Energy Tbk. --U2---2 2,850 0 0 2,850 0 0 0 0 1,838.710 2,860 J 33,300 2,850 B 2,400 611 SWAT Sriwahana Adityakarta Tbk. --U3---2 86 90 82 90 4 386,900 33,703,500 69 56.250 91 J 28,400 88 B 100 612 TALF Tunas Alfin Tbk. --U3---2 278 298 260 260 -18 400 108,400 4 65.823 260 T/J 4,200 0 B 0 613 TAMA Lancartama Sejati Tbk. --U6---2 163 162 152 159 -4 2,500 393,700 13 90.857 159 T/J 800 154 B 300 614 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 42,446,100 0 B 0 617 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 880 950 860 905 25 25,400,800 23,567,656,000 1,296 223.457 910 J 54,400 905 T/B 28,200 618 TBLA Tunas Baru Lampung Tbk. --M5---1 470 492 472 490 20 3,656,100 1,771,464,200 478 111.579 492 J 33,200 490 T/B 44,500 619 TBMS Tembaga Mulia Semanan Tbk. --U3---2 695 695 650 695 0 3,300 2,179,500 4 98.582 695 T/J 43,000 655 B 500 620 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,325 9,200 9,200 -300 500 4,625,000 5 902.385 9,325 J 100 9,100 B 100 621 TCPI Transcoal Pacific Tbk. --U7---2 4,800 5,000 4,810 4,830 30 10,393,600 50,539,417,000 7,653 3,500.000 4,950 J 200 4,830 T/B 9,600 622 TDPM Tridomain Performance Materials Tbk. --M3K--1 153 166 152 166 13 12,400 1,930,600 36 72.807 166 T/J 300 153 B 1,400 623 TEBE Dana Brata Luhur Tbk. --M7---2 1,635 1,640 1,630 1,630 -5 63,400 103,359,500 64 148.858 1,630 T/J 4,600 1,625 B 1,700 624 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 140 148 135 135 -5 81,061,700 11,339,444,900 4,802 43.548 136 J 3,041,100 135 T/B 1,794,300 625 TFAS Telefast Indonesia Tbk. --U9---2 175 192 174 175 0 36,100 6,451,700 20 97.222 177 J 34,800 175 T/B 94,300 626 TFCO Tifico Fiber Indonesia Tbk. --U4---2 210 232 232 232 22 200 46,400 1 52.574 262 J 200 232 T/B 7,400 627 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 5,400 5,000 5,025 125 700 3,572,500 7 4,129.345 5,500 J 100 5,050 B 100 628 TGRA Terregra Asia Energy Tbk. --U7---1 62 66 62 65 3 698,900 44,780,400 84 32.500 65 T/J 79,800 62 B 25,700 629 TIFA Tifa Finance Tbk. --U8---2 188 188 187 188 0 22,000 4,130,400 5 94.000 193 J 2,000 188 T/B 3,800 630 TINS Timah Tbk. --M2K--1 440 456 440 448 8 19,699,200 8,878,885,400 1,632 228.925 450 J 166,700 448 T/B 1,149,400 631 TIRA Tira Austenite Tbk --U9---2 290 300 288 290 0 4,800 1,392,000 11 130.154 294 J 100 0 B 0 632 TIRT Tirta Mahakam Resources Tbk --U3---1 55 57 57 57 2 100 5,700 1 26.057 57 T/J 19,400 55 B 215,800 633 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,180 4,780 4,130 4,780 600 9,082,000 40,267,196,000 4,876 295.539 4,790 J 54,700 4,780 T/B 381,600 634 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,130 3,220 3,120 3,200 70 83,469,200 265,840,347,000 10,027 1,681.688 3,210 J 1,426,400 3,200 T/B 4,158,400 635 TMAS Temas Tbk. --M7---1 80 99 81 99 19 8,567,200 775,909,800 552 227.701 99 T/J 1,097,100 94 B 11,000 636 TMPO Tempo Intimedia Tbk. --U9---2 159 159 159 159 0 100 15,900 1 55.235 158 J 9,000 0 B 0 637 TNCA Trimuda Nuansa Citra Tbk. --U7---2 230 0 0 230 0 0 0 0 153.333 276 J 1,500 218 B 100 638 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 366 366 366 -2 19,900 7,283,400 1 77.234 366 T/J 20,000 344 B 5,100 639 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 51,000 2,550,000 15 80.475 50 T/J 10,179,100 0 B 0 640 TOTL Total Bangun Persada Tbk. --M6---1 310 310 300 300 -10 1,422,100 429,842,400 202 107.826 302 J 1,228,500 300 T/B 194,300 641 TOTO Surya Toto Indonesia Tbk. --U3---2 190 191 190 191 1 200 38,100 2 619.587 218 J 30,100 202 B 100 642 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 665 670 645 660 -5 121,947,000 80,333,737,000 2,666 3,143.905 660 T/J 1,362,600 655 B 1,764,100 643 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,725 6,850 5,750 6,850 1,125 8,608,800 57,388,077,500 2,076 1,584.126 0 J 0 6,850 T/B 540,900 644 TPMA Trans Power Marine Tbk. --U7---2 300 300 280 298 -2 800 237,400 5 129.565 298 T/J 14,600 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---1 128 128 128 128 0 100 12,800 1 128.987 127 J 12,700 0 B 0 648 TRIN Perintis Triniti Properti Tbk. --U6---2 202 224 200 208 6 15,941,600 3,321,081,400 783 104.000 208 T/J 44,200 206 B 3,300 649 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---2 286 274 274 274 -12 100 27,400 1 91.333 284 J 1,400 266 B 700 651 TRST Trias Sentosa Tbk. --U3---1 350 360 352 360 10 500 176,800 2 214.746 360 T/J 9,900 352 B 9,600 652 TRUK Guna Timur Raya Tbk. --U7---2 81 85 81 84 3 702,200 58,471,600 60 36.522 84 T/J 10,000 83 B 44,300 653 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 7,600 0 B 0 654 TSPC Tempo Scan Pacific Tbk. --U5---1 1,100 1,150 1,090 1,100 0 47,100 52,387,500 50 196.232 1,110 J 75,100 1,100 T/B 100 655 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 0 0 3,240 0 0 0 0 84.156 3,230 J 5,000 3,020 B 100 656 TURI Tunas Ridean Tbk. --U9---1 1,300 1,330 1,295 1,330 30 40,000 53,189,000 5 2,955.556 1,325 J 1,800 0 B 0 657 UCID Uni-Charm Indonesia Tbk. --U4---1 1,190 1,300 1,175 1,190 0 665,400 803,740,000 490 79.333 1,195 J 16,700 1,190 T/B 1,100 658 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,400 1,350 1,370 -25 744,100 1,025,821,000 500 2,656.274 1,380 J 1,900 1,370 T/B 37,100 659 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,600 0 0 2,600 0 0 0 0 96.294 2,990 J 100 2,700 B 200 660 UNIT Nusantara Inti Corpora Tbk --U4---2 152 152 142 145 -7 10,900 1,589,500 19 3.599 148 J 900 145 T/B 900 661 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 51 50 51 0 30,700 1,538,400 27 2.422 51 T/J 21,700 50 B 181,800 662 UNTR United Tractors Tbk. --M9BX-1 16,900 17,700 16,900 17,150 250 4,349,900 74,699,082,500 4,927 20,416.667 17,150 T/J 99,000 17,050 B 100 663 UNVR Unilever Indonesia Tbk. --M5BX-1 7,225 7,250 6,925 7,100 -125 18,556,300 131,221,500,000 8,200 181,771.633 7,100 T/J 76,600 7,075 B 100 664 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,850 1,850 1,790 1,790 -60 52,400 95,253,500 41 149.167 1,790 T/J 46,700 1,725 B 23,800 665 VICO Victoria Investama Tbk. --U8---1 107 107 107 107 0 200 21,400 1 85.600 106 J 13,500 0 B 0 666 VINS Victoria Insurance Tbk. --U8---2 110 110 103 109 -1 25,600 2,756,200 34 103.810 109 T/J 12,000 108 B 400 667 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 22,000 1,100,000 8 16.667 50 T/J 90,873,100 0 B 0 668 VOKS Voksel Electric Tbk. --U4---1 264 264 248 260 -4 2,500 646,400 6 115.012 260 T/J 11,200 252 B 4,000 669 VRNA Verena Multi Finance Tbk. --U8---2 119 130 111 130 11 9,600 1,067,500 5 131.161 129 J 4,900 128 B 200 670 WAPO Wahana Pronatural Tbk. --U9---2 70 0 0 70 0 0 0 0 40.000 80 J 2,500 0 B 0 671 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 164 177 163 173 9 53,485,300 9,157,886,900 3,631 59.655 173 T/J 645,100 172 B 927,500 672 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 83 85 83 85 2 663,500 55,706,500 118 37.106 85 T/J 41,600 84 B 2,000 673 WICO Wicaksana Overseas International Tbk. --U9---2 550 590 550 590 40 1,500 829,000 2 30.499 545 J 100 0 B 0 674 WIIM Wismilak Inti Makmur Tbk. --M5---1 95 108 91 108 13 7,418,600 745,821,900 371 16.615 108 T/J 57,400 107 B 1,000 675 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 865 940 865 910 45 57,253,000 51,546,419,000 6,009 233.901 915 J 703,700 910 T/B 3,999,600 676 WINS Wintermar Offshore Marine Tbk. --U7---1 77 88 72 88 11 520,000 38,620,600 15 23.798 87 J 5,000 85 B 5,500 677 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 202 218 204 210 8 384,100 81,406,800 65 31.837 212 J 10,400 210 T/B 6,400 678 WOOD Integra Indocabinet Tbk. --M5K--1 258 274 256 266 8 7,439,800 1,973,469,000 678 102.308 266 T/J 9,200 264 B 29,600 679 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 467,300 23,365,000 35 11.111 50 T/J 5,810,700 0 B 0 680 WSBP Waskita Beton Precast Tbk. --M3K--1 136 148 137 141 5 79,515,500 11,353,112,400 2,942 28.776 142 J 221,500 141 T/B 4,159,800 681 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 488 515 486 510 22 124,082,500 62,387,549,200 5,998 137.652 515 J 2,327,100 510 T/B 988,900 682 WTON Wijaya Karya Beton Tbk. --M3K--1 226 240 228 240 14 29,651,900 6,998,412,600 1,805 40.678 242 J 799,300 240 T/B 745,000 683 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 70,500 3,525,000 12 13.298 50 T/J 1,891,600 0 B 0 684 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 226 B 6,900 685 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 202 190 188 190 -12 300 56,600 3 90.140 220 J 600 192 B 100 686 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 15,000 750,000 4 28.960 50 T/J 999,900 0 B 0 687 ZINC Kapuas Prima Coal Tbk. --U2---2 175 181 171 179 4 74,974,200 13,140,559,100 1,027 638.123 179 T/J 1,535,000 178 B 100,400 688 ZONE Mega Perintis Tbk. --U4---2 426 430 424 428 2 171,700 73,508,000 63 143.624 428 T/J 2,800 424 B 300 Total 5,875,080,800 5,397,492,674,400 549,104 4,000,257,100 155,236,600 Jakarta, 03 April 2020 Trading Division