List of Securities Quotation: Date: Tuesday, 07 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 6,050 6,600 6,100 6,600 550 5,639,100 36,057,760,000 2,677 536.167 6,625 J 13,300 6,600 T/B 14,800 2 ABBA Mahaka Media Tbk. --U9---2 56 60 53 55 -1 26,824,400 1,485,792,900 1,739 96.491 55 T/J 3,080,800 54 B 133,900 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 1,450 1,445 1,395 1,445 -5 1,200 1,729,000 5 38.533 1,445 T/J 2,100 1,360 B 400 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,305 1,345 1,255 1,325 20 16,577,000 21,463,736,000 4,868 1,615.854 1,325 T/J 617,000 1,315 B 22,000 6 ACST Acset Indonusa Tbk. --U6---1 306 326 296 300 -6 3,510,400 1,075,215,800 499 12.598 302 J 240,100 300 T/B 21,200 7 ADES Akasha Wira International Tbk. --U5---2 735 795 735 735 0 52,200 38,905,000 51 38.182 735 T/J 6,200 730 B 6,900 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 640 695 615 630 -10 82,456,800 53,945,823,000 6,401 494.766 635 J 949,500 630 T/B 5,035,000 9 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 8,000 8,200 7,600 8,000 0 2,407,600 19,189,195,000 2,469 344.086 8,000 T/J 200,300 7,975 B 38,400 10 ADMG Polychem Indonesia Tbk --U3---1 110 113 104 105 -5 706,400 74,940,700 88 9.372 110 J 23,200 105 T/B 100,400 11 ADRO Adaro Energy Tbk. --M2BX-1 1,150 1,200 1,075 1,140 -10 52,492,500 58,740,069,500 6,824 103.636 1,140 T/J 1,005,600 1,130 B 194,200 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 456 454 434 454 -2 233,700 101,430,000 28 412.727 450 J 3,600 434 B 8,300 13 AGII Aneka Gas Industri Tbk. --M3---1 438 460 438 440 2 1,212,200 536,787,000 183 40.000 440 T/J 124,100 438 B 154,400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 105 113 98 105 0 9,103,400 984,502,200 781 171.546 106 J 88,100 105 T/B 1,300 15 AGRS Bank IBK Indonesia Tbk. --U8---2 145 146 136 136 -9 85,300 11,718,500 36 123.636 136 T/J 1,900 0 B 0 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 50 50 50 -1 107,200 5,360,000 7 188.516 51 J 65,800 50 T/B 100 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 2,708,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 310 330 330 330 20 600 198,000 3 43.530 340 J 500 300 B 2,000 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,150 2,320 2,070 2,150 0 33,630,500 73,797,011,000 3,685 1,713.543 2,150 T/J 365,700 2,140 B 76,400 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 240 240 224 236 -4 221,800 51,891,200 12 118.000 236 T/J 247,900 224 B 4,500 23 ALDO Alkindo Naratama Tbk. --U3---2 440 0 0 440 0 0 0 0 322.479 434 J 10,000 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 380 366 366 366 -14 400 146,400 2 61.616 366 T/J 1,300 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 197 185 184 184 -13 9,000 1,656,200 2 28.308 199 J 200 185 B 4,000 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 400 J 130,500 380 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 280 274 278 4 40,200 11,015,800 5 264.762 278 T/J 4,900 258 B 200 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 220 220 206 212 -8 349,000 72,747,400 120 192.727 210 J 25,000 208 B 1,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 198 200 187 188 -10 41,500 8,080,900 28 108.046 190 J 25,000 188 T/B 49,800 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,280 2,280 2,250 2,250 -30 24,300 55,133,000 10 91.837 2,250 T/J 5,800 2,220 B 500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 284 342 266 342 58 2,500 674,800 9 267.188 340 J 2,400 274 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,200 2,500 2,190 2,190 -10 1,200 2,668,000 5 115.263 2,190 T/J 2,200 2,050 B 100 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 825 790 810 15 320,400 259,740,500 63 2,066.907 820 J 27,900 810 T/B 83,000 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 17,000 850,000 11 125.000 50 T/J 19,113,000 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 515 515 515 0 2,000 1,030,000 2 42.917 0 J 0 520 B 200 36 ANTM Aneka Tambang Tbk. --M2XX-1 540 590 520 555 15 256,413,700 141,914,134,000 15,278 365.926 560 J 1,695,300 555 T/B 424,900 37 APEX Apexindo Pratama Duta Tbk. --U2---2 131 150 122 147 16 3,300 436,200 4 9.411 147 T/J 1,900 122 B 16,700 38 APIC Pacific Strategic Financial Tbk. --U8---2 750 780 720 780 30 6,700 4,865,500 16 829.646 770 J 1,300 720 B 25,800 39 APII Arita Prima Indonesia Tbk. --U9---2 220 206 206 206 -14 100 20,600 1 93.636 206 T/J 160,600 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 134 134 134 134 0 10,000 1,340,000 2 111.667 134 T/J 5,000 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 115 125 110 116 1 27,766,300 3,229,060,600 1,788 31.781 117 J 324,300 116 T/B 448,800 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 200 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 570 600 600 600 30 100 60,000 1 40.000 600 T/J 20,800 540 B 1,100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 1,400 1,400 1,400 -90 5,000 7,000,000 1 593.220 1,400 T/J 800 0 B 0 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --M3---1 348 350 346 348 0 1,127,200 392,249,800 37 2,365.255 350 J 249,400 348 T/B 310,300 47 ARTA Arthavest Tbk --U9---2 400 372 372 372 -28 100 37,200 1 215.790 380 J 1,500 0 B 0 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. XRU8---2 1,120 1,045 1,045 1,045 -75 122,900 128,430,500 30 5,266.606 1,045 T/J 966,700 0 B 0 50 ASBI Asuransi Bintang Tbk. --U8---2 220 266 220 220 0 2,800 620,600 7 167.008 220 T/J 200 206 B 600 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 955 0 0 955 0 0 0 0 282.085 1,000 J 3,000 950 B 200 52 ASGR Astra Graphia Tbk. --U9---1 855 885 850 850 -5 132,200 113,118,500 28 176.232 855 J 17,500 850 T/B 10,600 53 ASII Astra International Tbk. --M4BX-1 4,030 4,250 3,960 4,060 30 79,018,000 320,501,261,000 10,801 2,903.380 4,060 T/J 176,100 4,050 B 284,800 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 105 106 100 102 -3 52,900 5,296,900 14 68.000 102 T/J 200 100 B 7,500 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,195 1,190 1,190 1,190 -5 600 714,000 1 2,203.704 1,190 T/J 600 1,185 B 800 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 376 382 374 378 2 15,367,800 5,809,886,600 1,132 360.000 378 T/J 77,900 376 B 689,500 57 ASRI Alam Sutera Realty Tbk. --M6---1 134 144 125 125 -9 70,091,700 8,965,684,200 2,691 119.048 125 T/J 2,760,100 0 B 0 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,960 2,030 1,900 2,030 70 52,400 102,867,000 17 792.062 2,030 T/J 400 2,010 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 318 344 298 318 0 6,646,000 2,152,757,400 503 81.538 318 T/J 11,200 316 B 32,900 60 ATIC Anabatic Technologies Tbk. --U9---1 720 720 670 670 -50 600 427,000 2 95.714 720 J 2,000 680 B 500 61 AUTO Astra Otoparts Tbk. --M4---1 840 880 820 845 5 3,169,800 2,679,948,000 562 764.222 845 T/J 3,000 840 B 2,700 62 AYLS Agro Yasa Lestari Tbk. --U9---2 51 51 50 51 0 3,091,200 155,429,400 63 51.000 51 T/J 28,800 50 B 6,801,500 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 12,200 610,000 3 57.388 50 T/J 53,203,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 440 420 410 420 -20 26,600 11,133,000 6 309.655 428 J 175,000 410 B 50,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 55 60 54 54 -1 749,900 41,821,500 64 21.600 55 J 21,000 54 T/B 94,100 66 BALI Bali Towerindo Sentra Tbk. --U7---2 645 645 645 645 0 8,900 5,740,500 4 806.250 645 T/J 2,000 640 B 800 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 14,100 705,000 1 33.333 50 T/J 190,100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 19,700 985,000 9 33.333 50 T/J 64,937,200 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 610 630 570 610 0 5,100 2,989,500 19 7,911.803 610 T/J 1,500 575 B 200 70 BAYU Bayu Buana Tbk --U9---2 1,195 0 0 1,195 0 0 0 0 147.402 1,115 J 9,300 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3-1 28,675 30,500 27,900 28,275 -400 29,830,700 852,769,325,000 21,263 16,157.143 28,275 T/J 5,181,800 28,225 B 1,200 72 BBHI Bank Harda Internasional Tbk. --U8---2 86 83 82 83 -3 200 16,500 2 66.400 95 J 5,100 84 B 100 73 BBKP Bank Bukopin Tbk. --M8---1 126 134 120 125 -1 20,408,600 2,566,671,500 964 37.082 125 T/J 403,700 124 B 15,000 74 BBLD Buana Finance Tbk. --U8---2 412 426 426 426 14 100 42,600 1 169.300 426 T/J 500 384 B 4,100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,180 1,180 1,170 1,170 -10 4,000 4,705,000 7 84.783 1,180 J 10,000 1,100 B 200 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,290 4,650 4,120 4,310 20 81,628,300 352,463,411,000 16,270 20.730 4,310 T/J 1,147,800 4,300 B 23,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,020 3,240 2,950 3,030 10 405,389,200 1,232,994,317,000 40,477 3,462.857 3,040 J 8,141,400 3,030 T/B 305,800 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,520,200 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 1,005 1,100 975 1,010 5 81,395,900 83,525,789,500 6,555 131.739 1,015 J 74,300 1,010 T/B 2,437,400 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 290 286 280 286 -4 6,600 1,881,600 5 291.183 286 T/J 2,800 280 B 5,000 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 150 168 151 168 18 113,500 18,873,400 16 476.434 168 T/J 53,700 167 B 20,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 490 B 300 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 9,600 480,000 4 45.455 50 T/J 6,873,400 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,300 2,440 2,170 2,240 -60 6,490,300 14,866,924,000 1,794 1.265 2,240 T/J 5,800 2,230 B 3,100 85 BEEF Estika Tata Tiara Tbk. --M1---2 240 256 230 234 -6 1,730,100 413,574,400 318 68.824 238 J 22,600 234 T/B 3,300 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 305,200 15,260,000 6 217.306 50 T/J 382,006,400 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 600 600 600 600 0 2,000 1,200,000 1 400.000 600 T/J 18,000 0 B 0 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 268 282 250 250 -18 21,595,000 5,488,496,600 763 238.095 250 T/J 114,400 0 B 0 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 126 137 118 120 -6 26,891,100 3,360,460,500 1,394 70.588 122 J 158,300 120 T/B 1,251,200 90 BFIN BFI Finance Indonesia Tbk. --M8---2 290 348 290 334 44 395,800 126,203,800 122 1,711.592 342 J 15,000 334 T/B 33,300 91 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 48,800 2,440,000 8 48.544 50 T/J 1,090,600 0 B 0 92 BHIT MNC Investama Tbk. --M9---1 51 56 51 54 3 25,866,000 1,384,129,200 657 157.918 54 T/J 1,660,600 53 B 311,500 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 5,000 0 B 0 94 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 400 20,000 1 12.286 50 T/J 152,900 0 B 0 95 BINA Bank Ina Perdana Tbk. --U8---1 920 970 890 970 50 10,532,000 9,375,832,500 19 548.035 950 J 200,000 890 B 28,500 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 47,500 2,375,000 5 35.714 50 T/J 73,427,400 0 B 0 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 1,000 50,000 2 20.851 50 T/J 100,900 0 B 0 98 BIRD Blue Bird Tbk. --M7---1 1,015 1,055 995 1,000 -15 3,390,200 3,442,674,500 587 15.385 1,005 J 75,800 1,000 T/B 17,800 99 BISI BISI International Tbk. --U1---1 725 820 720 780 55 447,700 348,399,500 261 390.000 780 T/J 314,400 775 B 91,200 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 840 880 825 840 0 6,788,400 5,755,184,000 1,636 140.000 840 T/J 205,100 835 B 147,900 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 525 555 520 540 15 12,707,300 6,822,033,000 1,733 125.581 545 J 178,200 540 T/B 52,800 102 BKDP Bukit Darmo Property Tbk --U6---2 53 51 50 50 -3 44,300 2,247,000 15 41.667 51 J 124,600 50 T/B 3,900 103 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 16,097,400 804,870,000 236 3.455 50 T/J 92,735,100 0 B 0 104 BKSW Bank QNB Indonesia Tbk. --U8---2 96 96 90 90 -6 81,600 7,763,600 11 206.517 95 J 6,800 90 T/B 16,300 105 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 124,381,500 0 B 0 106 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,840 J 100 0 B 0 107 BLUE Berkah Prima Perkasa Tbk. --U9---2 472 478 470 474 2 134,000 63,301,000 125 364.615 474 T/J 4,600 472 B 700 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 200 210 210 210 10 2,100 441,000 2 65.625 230 J 100 210 T/B 4,900 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,200 5,600 4,970 5,125 -75 95,732,300 491,210,964,500 14,089 1,544.293 5,125 T/J 2,239,800 5,100 B 267,500 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 59 66 55 55 -4 24,300 1,338,100 9 11.000 56 J 10,000 55 T/B 10,000 111 BMTR Global Mediacom Tbk. --M9K--1 214 234 214 232 18 49,474,000 11,066,782,600 2,573 188.833 234 J 903,200 232 T/B 9,000 112 BNBA Bank Bumi Arta Tbk. --U8---1 272 288 262 272 0 14,900 4,098,600 17 170.000 272 T/J 4,000 270 B 100 113 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 52,600 2,630,000 8 0.172 50 T/J 74,370,800 0 B 0 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 675 715 660 675 0 2,035,200 1,395,644,000 509 4.984 680 J 17,500 675 T/B 128,300 115 BNII Bank Maybank Indonesia Tbk. CDU8---1 161 175 162 167 6 1,989,900 337,155,600 320 1.990 167 T/J 88,600 166 B 10,600 116 BNLI Bank Permata Tbk. --M8K--1 1,150 1,185 1,130 1,155 5 7,971,500 9,229,745,000 922 12.575 1,160 J 155,400 1,155 T/B 123,000 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,545 1,550 0 25,400 39,347,500 18 1,504.854 1,555 J 29,900 1,545 B 57,200 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 150 150 145 150 0 8,100 1,197,500 17 85.714 150 T/J 9,100 141 B 12,300 119 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 915 J 200 0 B 0 120 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 60 61 56 60 0 1,181,600 69,527,100 77 15.000 60 T/J 100,300 59 B 9,900 121 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 210,000 1,180 B 318,100 122 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 0 123 BPTR Batavia Prosperindo Trans Tbk. --M7---1 86 87 86 86 0 3,400 292,600 4 86.000 86 T/J 90,900 84 B 100 124 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,710 B 1,100 125 BRIS Bank BRIsyariah Tbk. --M8---1 204 222 197 202 -2 23,211,400 4,826,606,800 1,725 39.608 204 J 593,500 202 T/B 1,280,200 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 5,033,200 251,660,000 53 7.874 50 T/J 54,867,300 0 B 0 127 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 9,100 930 B 400 128 BRPT Barito Pacific Tbk. --M3XX-1 1,000 1,050 950 985 -15 87,885,900 86,875,750,000 7,436 385.172 985 T/J 1,284,900 975 B 360,400 129 BSDE Bumi Serpong Damai Tbk. --M6XX-1 830 915 810 855 25 48,885,400 41,560,393,000 4,879 167.481 860 J 491,000 855 T/B 1,257,700 130 BSIM Bank Sinarmas Tbk. --U8---1 500 500 500 500 0 300 150,000 1 341.020 494 J 14,000 478 B 1,200 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,850 1,850 1,755 1,800 -50 1,600 2,870,000 8 92.308 1,800 T/J 25,400 1,725 B 100 132 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 0 133 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 1,200 60,000 3 383.083 50 T/J 6,415,600 0 B 0 134 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 135 BTON Betonjaya Manunggal Tbk. --U3---2 169 191 169 170 1 120,600 20,447,400 21 567.745 172 J 3,700 170 T/B 300 136 BTPN Bank BTPN Tbk. --U8---1 2,000 2,150 2,000 2,020 20 121,200 249,292,000 97 391.047 2,020 T/J 105,400 2,010 B 4,300 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,230 2,780 2,270 2,780 550 82,305,500 209,314,288,000 18,713 285.128 0 J 0 2,780 T/B 4,696,300 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 91 92 87 88 -3 218,500 19,368,900 52 47.694 88 T/J 39,900 87 B 136,800 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,160 1,215 1,080 1,100 -60 51,400 57,064,000 38 186.441 1,100 T/J 10,700 0 B 0 140 BULL Buana Lintas Lautan Tbk. --M7---1 163 168 157 162 -1 83,063,000 13,615,520,400 277 15.842 163 J 21,400 162 T/B 52,300 141 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,342,700 67,135,000 112 2.902 50 T/J 289,660,000 0 B 0 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 56 55 56 0 13,800 769,300 10 43.077 56 T/J 800 55 B 46,800 143 BVIC Bank Victoria International Tbk. --U8---1 58 60 58 59 1 413,700 24,511,600 16 55.790 59 T/J 4,000 58 B 3,035,300 144 BWPT Eagle High Plantations Tbk. --U1---1 84 89 79 84 0 39,324,900 3,297,751,600 1,713 18.372 84 T/J 329,400 83 B 852,600 145 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 29,000 0 B 0 146 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 42,900 2,145,000 8 29.762 50 T/J 662,200 0 B 0 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 185 202 185 202 17 1,493,900 290,652,900 323 61.212 202 T/J 130,300 193 B 1,000 148 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,300 0 B 0 149 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 310 286 302 -2 6,376,700 1,887,162,200 938 293.204 302 T/J 12,900 300 B 585,300 150 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 69 72 65 65 -4 10,155,200 682,504,400 248 37.143 65 T/J 614,500 0 B 0 151 CASA Capital Financial Indonesia Tbk. --U8---2 382 382 380 382 0 308,500 117,840,000 4 697.883 382 T/J 671,500 380 B 306,500 152 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 300 0 B 0 153 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 200 222 204 220 20 3,837,700 821,764,400 310 88.000 222 J 25,600 220 T/B 99,600 154 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,350 1,400 1,260 1,260 -90 132,500 178,496,500 39 260.331 1,260 T/J 13,600 0 B 0 155 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 57 58 54 54 -3 3,404,700 185,633,200 127 345.600 54 T/J 416,900 0 B 0 156 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 200 190 190 0 117,100 22,565,100 38 14.868 190 T/J 18,400 189 B 20,000 157 CINT Chitose Internasional Tbk. --U5---2 260 278 276 278 18 13,900 3,850,600 2 84.242 278 T/J 3,100 260 B 200 158 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,650 1,650 1,650 50 100 165,000 1 5,987.372 1,750 J 400 1,600 B 100 159 CITY Natura City Developments Tbk. --U6---1 56 57 53 57 1 98,300 5,383,800 17 47.500 57 T/J 19,600 54 B 200 160 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 161 CLAY Citra Putra Realty Tbk. --U9---2 2,330 2,350 2,280 2,330 0 51,400 120,639,000 17 1,294.444 2,320 J 900 2,270 B 100 162 CLEO Sariguna Primatirta Tbk. --M5K--1 422 434 412 422 0 7,467,500 3,161,485,000 799 1,834.783 422 T/J 9,800 420 B 217,800 163 CLPI Colorpak Indonesia Tbk. --U9---2 570 650 540 645 75 82,800 48,682,500 83 322.500 645 T/J 4,900 595 B 600 164 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 1,595 1,595 0 1,000 1,595,000 4 152.623 1,595 T/J 200 1,505 B 500 165 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 166 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 85,199,100 0 B 0 167 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 168 CNTX Century Textile Industry Tbk. --U4---2 250 246 234 244 -6 2,000 476,200 6 443.636 244 T/J 3,700 236 B 100 169 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 0 0 880 0 0 0 0 444.444 900 J 1,000 820 B 100 170 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 45,896,400 0 B 0 171 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,840 5,050 4,800 4,880 40 16,035,500 78,323,761,000 9,111 22,225.258 4,880 T/J 199,000 4,870 B 28,700 172 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 12,000 600,000 3 40.000 50 T/J 7,712,500 0 B 0 173 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 151,161,700 0 B 0 174 CSAP Catur Sentosa Adiprana Tbk. --U9---1 348 350 330 350 2 450,000 152,534,000 14 176.620 350 T/J 259,000 332 B 9,000 175 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 51 55 50 50 -1 2,489,000 124,892,800 1,156 16.667 50 T/J 2,400 0 B 0 176 CSRA Cisadane Sawit Raya Tbk. --U1---2 366 366 344 344 -22 4,223,600 1,472,311,000 498 275.200 344 T/J 54,900 342 B 221,700 177 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 0 J 0 0 B 0 178 CTRA Ciputra Development Tbk. --M6XX-1 570 650 550 605 35 132,405,900 78,535,516,500 9,398 135.456 610 J 1,047,900 605 T/B 4,548,600 179 CTTH Citatah Tbk. --U2---2 50 53 50 50 0 331,600 16,643,600 25 2.105 50 T/J 373,000 0 B 0 180 DADA Diamond Citra Propertindo Tbk. --U6---2 354 360 344 350 -4 3,773,600 1,315,330,800 374 343.137 350 T/J 24,800 344 B 15,000 181 DART Duta Anggada Realty Tbk. --U6---1 308 0 0 308 0 0 0 0 56.938 290 J 10,000 0 B 0 182 DAYA Duta Intidaya Tbk. --U9---2 460 0 0 460 0 0 0 0 256.840 454 J 2,300 0 B 0 183 DEAL Dewata Freightinternational Tbk. --U7---2 122 135 114 135 13 17,018,600 2,185,958,400 1,971 90.000 136 J 71,800 135 T/B 746,300 184 DEFI Danasupra Erapacific Tbk. --U8---2 1,875 0 0 1,875 0 0 0 0 3,763.398 1,875 J 800 1,870 B 700 185 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 205,308,500 0 B 0 186 DFAM Dafam Property Indonesia Tbk. --U9---2 346 322 322 322 -24 700 225,400 6 280.000 322 T/J 1,100 0 B 0 187 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 9,444,300 0 B 0 188 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 1,700 1,700 5 1,200 2,040,000 3 850.000 1,700 T/J 800 1,695 B 1,100 189 DILD Intiland Development Tbk. --U6---1 250 250 242 246 -4 183,500 45,123,400 40 42.867 246 T/J 32,600 244 B 3,000 190 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 995 995 930 930 -65 27,300 25,417,000 22 31.525 930 T/J 124,600 0 B 0 191 DKFT Central Omega Resources Tbk. --M2---2 102 108 96 99 -3 4,750,600 483,983,700 360 254.303 99 T/J 393,700 98 B 165,400 192 DLTA Delta Djakarta Tbk. --U5---1 4,700 4,850 4,850 4,850 150 2,800 13,580,000 5 28,991.572 4,990 J 99,600 4,850 T/B 200 193 DMAS Puradelta Lestari Tbk. --M6K--1 166 185 157 158 -8 95,430,400 15,730,185,400 3,657 75.238 159 J 90,500 158 T/B 4,961,100 194 DMMX Digital Mediatama Maxima Tbk. --U9---2 66 68 65 66 0 17,739,500 1,169,450,200 416 28.696 66 T/J 1,573,600 65 B 212,000 195 DMND Diamond Food Indonesia Tbk. --U5---1 965 970 940 965 0 37,900 36,274,500 29 105.464 970 J 4,200 965 T/B 78,400 196 DNAR Bank Oke Indonesia Tbk. --U8---1 300 302 282 282 -18 1,300 368,600 4 256.364 280 J 12,000 0 B 0 197 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,480 J 1,700 3,330 B 100 198 DOID Delta Dunia Makmur Tbk. --M2---1 134 142 126 129 -5 30,749,400 4,048,045,100 1,387 174.645 130 J 379,300 129 T/B 357,200 199 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 184 B 300 200 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 201 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 80 80 77 79 -1 265,400 20,840,400 37 44.960 79 T/J 12,400 78 B 8,400 202 DSNG Dharma Satya Nusantara Tbk. --M1---1 336 338 332 338 2 967,300 326,025,400 28 91.351 340 J 51,900 332 B 5,100 203 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,500 J 100 0 B 0 204 DUCK Jaya Bersama Indo Tbk. --U9---1 480 480 448 448 -32 1,081,600 486,705,800 170 88.713 450 J 3,500 448 T/B 2,023,600 205 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,850 J 30,000 0 B 0 206 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,150 2,100 2,150 -10 3,600 7,703,000 15 791.397 2,150 T/J 22,900 2,100 B 500 207 DWGL Dwi Guna Laksana Tbk. --U9---2 250 260 246 246 -4 3,600 896,400 8 164.000 254 J 2,000 0 B 0 208 DYAN Dyandra Media International Tbk. --M9---1 51 51 50 50 -1 1,217,400 61,016,400 63 14.286 50 T/J 77,100 0 B 0 209 EAST Eastparc Hotel Tbk. --M9---2 58 59 57 58 0 4,522,100 261,962,400 77 43.609 59 J 211,400 58 T/B 2,781,300 210 ECII Electronic City Indonesia Tbk. --U9---2 780 750 730 750 -30 26,400 19,724,000 8 18.519 750 T/J 600 0 B 0 211 EKAD Ekadharma International Tbk. --U3---1 850 900 840 840 -10 175,900 152,366,500 122 2,132.413 845 J 2,100 840 T/B 300 212 ELSA Elnusa Tbk. --M2K--1 214 224 202 220 6 92,691,200 19,957,582,400 4,743 55.000 222 J 2,823,500 220 T/B 72,500 213 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 589,577,300 0 B 0 214 EMDE Megapolitan Developments Tbk. --U6---2 200 199 188 198 -2 3,300 651,600 4 79.200 198 T/J 5,000 188 B 2,400 215 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 4,990 4,860 4,990 -10 300 1,484,000 3 693.056 4,990 T/J 107,100 4,710 B 100 216 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 490,300 24,515,000 12 4.169 50 T/J 47,871,500 0 B 0 217 ENVY Envy Technologies Indonesia Tbk. --U9---2 107 100 100 100 -7 9,746,500 974,650,000 204 27.027 100 T/J 20,610,800 0 B 0 218 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 2,100 2,000 2,000 -40 45,000 91,110,000 15 1,399.296 2,040 J 37,900 2,000 T/B 100 219 ERAA Erajaya Swasembada Tbk. --M9XX-1 990 1,235 960 1,210 220 88,823,100 97,719,643,000 12,277 121.000 1,215 J 259,500 1,210 T/B 20,143,400 220 ERTX Eratex Djaja Tbk. --U4---2 135 134 126 134 -1 10,400 1,313,300 4 56.873 134 T/J 1,700 0 B 0 221 ESIP Sinergi Inti Plastindo Tbk. --U3---2 173 169 165 169 -4 69,100 11,578,500 17 103.681 170 J 1,000 165 B 12,900 222 ESSA Surya Esa Perkasa Tbk. --M2K--1 163 170 157 159 -4 1,142,600 186,179,200 162 296.029 161 J 5,700 158 B 5,100 223 ESTA Esta Multi Usaha Tbk. --U9---2 105 127 99 125 20 37,379,800 4,447,112,500 2,902 104.167 126 J 41,300 125 T/B 75,900 224 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 89,900 0 B 0 225 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 30,100 1,505,000 5 4.118 50 T/J 51,400 0 B 0 226 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,580 2,230 2,280 -100 26,475,200 61,535,903,000 8,796 115.712 2,290 J 14,500 2,280 T/B 419,100 227 FAST Fast Food Indonesia Tbk. --U9---2 1,020 1,035 1,020 1,030 10 6,800 6,987,500 15 3,239.707 1,030 T/J 3,700 1,020 B 900 228 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,900 6,900 6,900 6,900 0 700 4,830,000 3 1,581.263 7,125 J 300 6,900 T/B 300 229 FILM MD Pictures Tbk. --U9---1 156 158 147 150 -6 596,500 90,519,900 170 71.429 150 T/J 94,700 149 B 98,900 230 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 231 FIRE Alfa Energi Investama Tbk. --U2---2 139 149 135 138 -1 4,238,200 590,465,500 670 27.600 139 J 66,800 138 T/B 300 232 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,450 J 100 1,900 B 200 233 FITT Hotel Fitra International Tbk. --U9---2 59 60 55 58 -1 16,500 909,500 13 56.863 58 T/J 4,600 55 B 4,800 234 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 235 FOOD Sentra Food Indonesia Tbk. --U5---2 86 87 80 85 -1 96,600 7,942,000 48 62.963 85 T/J 7,800 83 B 2,500 236 FORU Fortune Indonesia Tbk --U9---2 103 107 103 103 0 10,100 1,040,700 7 79.231 102 J 6,300 0 B 0 237 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 13,170,000 0 B 0 238 FPNI Lotte Chemical Titan Tbk. --U3---2 82 83 77 80 -2 733,200 57,705,900 72 24.266 81 J 2,800 78 B 16,500 239 FREN Smartfren Telecom Tbk. --U7---1 95 108 89 92 -3 341,294,100 32,914,613,400 10,571 5.111 93 J 982,500 92 T/B 7,007,700 240 FUJI Fuji Finance Indonesia Tbk. --U8---2 110 105 103 105 -5 2,700 278,500 5 95.455 105 T/J 7,100 103 B 500 241 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 4,801,700 0 B 0 242 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 61 56 56 -1 591,300 33,598,600 87 35.000 59 J 69,600 56 T/B 340,300 243 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 0 0 1,410 0 0 0 0 1,128.000 1,740 J 400 1,335 B 100 244 GEMA Gema Grahasarana Tbk. --U9---2 372 0 0 372 0 0 0 0 826.667 368 J 81,400 0 B 0 245 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 246 GGRM Gudang Garam Tbk. --M5B3-1 49,825 53,025 47,650 48,100 -1,725 1,642,500 81,011,847,500 5,192 1,877.073 48,200 J 200 48,100 T/B 44,600 247 GGRP Gunung Raja Paksi Tbk. --U3---2 274 282 280 280 6 300 84,200 3 33.333 290 J 100 280 T/B 300 248 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,550 1,540 1,540 1,540 -10 100 154,000 1 131.624 1,445 J 3,000 0 B 0 249 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 210 230 210 218 8 31,701,100 6,929,504,600 3,156 29.305 220 J 238,800 218 T/B 1,912,300 250 GJTL Gajah Tunggal Tbk. --M4---1 358 378 354 356 -2 3,014,800 1,100,936,200 398 69.892 358 J 94,200 356 T/B 287,600 251 GLOB Global Teleshop Tbk. --U9---2 350 0 0 350 0 0 0 0 30.435 326 J 68,300 0 B 0 252 GLVA Galva Technologies Tbk. --U9---2 204 230 204 226 22 90,900 20,323,600 42 100.000 226 T/J 38,100 204 B 200 253 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 82 87 80 80 -2 21,363,600 1,738,862,700 514 20.000 81 J 5,000 80 T/B 720,600 254 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,875 18,200 18,200 18,200 -675 100 1,820,000 1 3,165.217 18,200 T/J 200 17,575 B 100 255 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 191 200 194 194 3 900 175,200 3 114.793 196 J 2,400 194 T/B 99,600 256 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 257 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,175 1,175 1,170 1,175 0 75,100 87,967,500 68 91.440 1,175 T/J 16,900 1,170 B 1,700 258 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 50 51 0 2,272,000 115,867,900 44 21.999 51 T/J 1,961,100 50 B 1,851,000 259 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 260 GSMF Equity Development Investment Tbk. --U8---2 100 116 93 116 16 7,300 681,200 7 9.332 110 J 300 94 B 10,100 261 GTBO Garda Tujuh Buana Tbk --U2---2 80 88 78 78 -2 61,500 4,808,400 11 67.826 79 J 1,000 78 T/B 52,000 262 GWSA Greenwood Sejahtera Tbk. --U6---1 99 102 93 93 -6 60,800 5,752,200 12 37.200 100 J 20,000 94 B 2,400 263 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 9,825,900 0 B 0 264 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,729,800 0 B 0 265 HDFA Radana Bhaskara Finance Tbk. --U8---1 140 160 131 131 -9 6,600 880,600 9 73.697 140 J 5,000 131 T/B 16,000 266 HDIT Hensel Davest Indonesia Tbk. --U9---1 675 660 645 660 -15 400 261,500 3 125.714 650 J 10,300 640 B 200 267 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 268 HEAL Medikaloka Hermina Tbk. --U9---1 2,410 2,590 2,470 2,510 100 1,232,000 3,133,338,000 510 67.838 2,550 J 2,000 2,510 T/B 1,600 269 HELI Jaya Trishindo Tbk. --U7---2 189 190 178 178 -11 723,100 129,924,200 17 161.818 180 J 35,000 176 B 201,800 270 HERO Hero Supermarket Tbk. --U9---1 800 805 800 805 5 900 721,500 2 1,680.304 805 T/J 5,400 800 B 400 271 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,300 2,390 2,300 2,320 20 1,436,600 3,345,995,000 351 710.219 2,320 T/J 49,800 2,310 B 34,500 272 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 1,500 900,000 1 923.077 590 J 100 560 B 100 273 HKMU HK Metals Utama Tbk. --U9---1 118 125 110 117 -1 6,367,300 720,026,100 438 50.870 117 T/J 158,000 110 B 45,400 274 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,780 1,850 1,660 1,705 -75 59,178,400 102,183,507,000 9,752 8,511.382 1,710 J 320,200 1,705 T/B 939,600 275 HOKI Buyung Poetra Sembada Tbk. --U5K--1 745 780 725 750 5 22,666,500 16,984,330,000 1,511 241.935 755 J 2,300 750 T/B 25,800 276 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 277 HOTL Saraswati Griya Lestari Tbk. --U9---1 88 90 82 82 -6 10,700 884,200 18 44.324 87 J 1,500 82 T/B 27,400 278 HRME Menteng Heritage Realty Tbk. --U9---2 464 432 432 432 -32 7,400 3,196,800 4 411.429 432 T/J 114,038,900 0 B 0 279 HRTA Hartadinata Abadi Tbk. --M5---1 260 260 256 256 -4 3,800 979,000 5 85.333 256 T/J 8,000 242 B 300 280 HRUM Harum Energy Tbk. --M2K--1 1,375 1,380 1,345 1,375 0 687,100 944,477,500 159 26.442 1,380 J 168,100 1,375 T/B 431,900 281 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 1,500 75,000 1 38.462 50 T/J 33,271,100 0 B 0 282 IBFN Intan Baruprana Finance Tbk. --U8---2 286 350 286 286 0 15,400 4,602,800 10 20.219 350 J 29,900 268 B 200 283 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 0 284 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,250 10,600 9,875 10,075 -175 6,342,100 64,072,552,500 7,108 373.494 10,100 J 34,500 10,075 T/B 95,400 285 ICON Island Concepts Indonesia Tbk. --U9---2 60 63 56 56 -4 161,500 9,063,600 33 107.494 59 J 6,400 56 T/B 4,000 286 IDPR Indonesia Pondasi Raya Tbk. --U6---1 212 230 200 200 -12 665,300 133,685,200 21 15.625 200 T/J 30,000 199 B 300 287 IFII Indonesia Fibreboard Industry Tbk. --U3---1 142 142 135 139 -3 14,400 1,991,900 10 132.381 139 T/J 1,000 136 B 5,600 288 IFSH Ifishdeco Tbk. --U2---2 370 360 356 356 -14 1,100 392,000 2 80.909 356 T/J 8,700 0 B 0 289 IGAR Champion Pacific Indonesia Tbk. --U3---1 230 236 228 234 4 27,200 6,283,000 18 152.941 234 T/J 24,900 226 B 800 290 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 291 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 0 0 50 0 0 0 0 14.286 50 J 18,292,800 0 B 0 292 IKAN Era Mandiri Cemerlang Tbk. --U5---2 218 238 218 236 18 4,473,500 1,030,260,000 387 196.667 238 J 214,900 236 T/B 6,600 293 IKBI Sumi Indo Kabel Tbk. --U4---2 232 232 232 232 0 1,100 255,200 2 21.040 232 T/J 2,500 230 B 1,000 294 IMAS Indomobil Sukses Internasional Tbk. --M4---1 545 600 545 585 40 2,427,300 1,389,208,500 478 78.537 585 T/J 26,500 560 B 11,700 295 IMJS Indomobil Multi Jasa Tbk. --M8---1 178 185 171 171 -7 482,700 85,764,500 99 34.200 177 J 13,000 171 T/B 86,800 296 IMPC Impack Pratama Industri Tbk. --U3---2 1,065 1,065 1,060 1,065 0 477,600 507,564,500 12 280.263 1,065 T/J 105,800 1,045 B 4,100 297 INAF Indofarma (Persero) Tbk. --U5---1 1,120 1,150 1,050 1,080 -40 4,758,900 5,203,642,500 1,562 432.000 1,080 T/J 179,200 1,075 B 33,900 298 INAI Indal Aluminium Industry Tbk. --U3---2 400 400 374 374 -26 1,900 736,400 7 136.546 398 J 10,000 374 T/B 600 299 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,700 85,000 3 40.650 50 T/J 3,842,600 0 B 0 300 INCI Intanwijaya Internasional Tbk --U3---1 372 370 370 370 -2 200 74,000 1 40.018 370 T/J 17,200 346 B 1,000 301 INCO Vale Indonesia Tbk. --M2XX-1 2,460 2,580 2,300 2,310 -150 13,993,800 33,475,332,000 2,950 942.857 2,320 J 164,100 2,310 T/B 273,500 302 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,725 6,875 6,450 6,525 -200 14,200,200 93,912,172,500 6,896 1,116.931 6,550 J 27,600 6,525 T/B 120,500 303 INDO Royalindo Investa Wijaya Tbk. --U6---2 60 61 56 60 0 186,200 10,749,100 99 54.545 60 T/J 32,000 58 B 100 304 INDR Indo-Rama Synthetics Tbk. --U4---1 2,100 2,240 2,050 2,160 60 232,400 488,536,000 39 290.913 2,160 T/J 2,200 2,110 B 100 305 INDS Indospring Tbk. --M4---1 1,740 1,790 1,620 1,620 -120 2,700 4,449,000 6 151.875 1,720 J 500 1,630 B 100 306 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 2,800 0 B 0 307 INDY Indika Energy Tbk. --M2K--1 765 800 730 755 -10 7,819,700 5,913,998,500 1,451 25.593 755 T/J 301,300 750 B 108,100 308 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,025 5,475 4,900 5,250 225 11,387,300 58,543,314,000 4,010 270.525 5,275 J 47,300 5,250 T/B 212,400 309 INOV Inocycle Technology Group Tbk. --M3---2 300 308 280 302 2 25,500 7,451,600 16 120.800 302 T/J 300 280 B 60,200 310 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 5,600 280,000 39 0.286 50 T/J 168,600 0 B 0 311 INPP Indonesian Paradise Property Tbk. --U9---2 700 850 700 700 0 15,300 11,504,500 24 666.667 710 J 10,200 680 B 200 312 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,620 3,530 3,540 -10 1,205,900 4,302,377,000 221 1,282.609 3,590 J 2,000 3,570 B 1,000 313 INRU Toba Pulp Lestari Tbk. --U3---2 900 925 900 900 0 300 272,500 3 9.137 895 J 20,000 0 B 0 314 INTA Intraco Penta Tbk. --U9---2 360 358 350 358 -2 7,600 2,703,000 7 252.360 358 T/J 16,100 340 B 1,300 315 INTD Inter Delta Tbk --U9---2 236 0 0 236 0 0 0 0 72.681 220 J 27,800 0 B 0 316 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,950 13,900 12,200 12,400 -550 4,128,000 52,720,005,000 3,472 496.000 12,400 T/J 250,300 12,350 B 8,000 317 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 298 316 292 298 0 15,336,900 4,594,504,800 958 18.171 300 J 628,900 298 T/B 55,800 318 IPCM Jasa Armada Indonesia Tbk. --U7---2 127 140 121 140 13 203,200 27,050,500 70 36.842 140 T/J 9,600 135 B 1,700 319 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 63 60 61 -1 256,100 15,634,600 26 29.048 62 J 2,700 61 T/B 3,900 320 IPTV MNC Vision Networks Tbk. --U9---1 408 412 402 404 -4 2,696,700 1,093,505,200 359 168.333 404 T/J 69,600 402 B 225,200 321 IRRA Itama Ranoraya Tbk. --U9---2 540 575 520 545 5 12,163,900 6,491,556,000 2,004 145.722 545 T/J 54,900 540 B 267,700 322 ISAT Indosat Tbk. --M7K--1 2,180 2,370 2,030 2,060 -120 13,099,600 28,880,428,000 6,055 147.143 2,070 J 127,100 2,060 T/B 177,500 323 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 159 168 151 153 -6 17,223,300 2,741,398,600 1,148 51.864 153 T/J 68,300 152 B 245,200 324 ITIC Indonesian Tobacco Tbk. --U5---2 3,800 4,300 3,800 4,300 500 2,261,200 9,376,977,000 2,225 1,954.545 4,310 J 2,500 4,300 T/B 21,900 325 ITMA Sumber Energi Andalan Tbk. --U9---2 284 320 284 320 36 15,369,600 4,403,888,600 195 92.086 322 J 8,000 320 T/B 200 326 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,625 9,000 8,250 8,250 -375 2,041,200 17,357,472,500 3,145 58.929 8,300 J 2,600 8,250 T/B 93,700 327 JAST Jasnita Telekomindo Tbk. --U7---2 438 408 408 408 -30 20,800 8,486,400 8 165.854 408 T/J 9,957,800 0 B 0 328 JAWA Jaya Agra Wattie Tbk. --U1---1 82 0 0 82 0 0 0 0 16.400 87 J 700 77 B 1,000 329 JAYA Armada Berjaya Trans Tbk. --U7---2 55 58 55 55 0 530,000 29,155,100 24 19.097 55 T/J 8,800 54 B 3,300 330 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,900 J 5,500 0 B 0 331 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 160,749,300 0 B 0 332 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 490 478 488 0 92,100 44,915,000 9 276.817 490 J 1,900 488 T/B 362,900 333 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 416 420 420 420 4 100,000 42,000,000 2 347.633 420 T/J 648,300 404 B 100 334 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 335 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 330 318 310 318 -12 500 156,600 4 227.143 310 J 300 0 B 0 336 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 990 1,040 970 980 -10 48,645,100 48,491,830,500 6,174 267.906 985 J 195,500 980 T/B 826,900 337 JRPT Jaya Real Property Tbk. --M6K--1 426 440 410 426 0 2,404,400 1,022,601,400 633 409.615 428 J 140,900 426 T/B 6,300 338 JSKY Sky Energy Indonesia Tbk. --U4---1 106 111 100 102 -4 17,570,600 1,836,060,300 1,126 51.000 103 J 17,000 102 T/B 360,900 339 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,300 3,660 3,120 3,200 -100 17,906,200 58,904,565,000 4,497 188.701 3,200 T/J 246,900 3,170 B 100 340 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,060 J 300 0 B 0 341 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 820 825 -5 187,900 155,893,500 12 1,833.333 825 T/J 8,000 820 B 15,000 342 KAEF Kimia Farma Tbk. --M5---1 1,305 1,330 1,235 1,275 -30 10,810,900 13,871,755,000 2,630 1,275.000 1,280 J 16,000 1,275 T/B 251,800 343 KARW ICTSI Jasa Prima Tbk. --U7---2 50 53 50 50 0 11,200 560,700 8 8.464 50 T/J 140,400 0 B 0 344 KAYU Darmi Bersaudara Tbk. --U9---2 50 59 50 53 3 22,801,000 1,236,061,300 1,233 35.333 54 J 203,700 53 T/B 190,000 345 KBLI KMI Wire & Cable Tbk. --M4K--1 466 466 434 434 -32 1,303,300 571,204,000 405 52.735 434 T/J 14,100 0 B 0 346 KBLM Kabelindo Murni Tbk. --U4---2 252 252 236 236 -16 153,700 36,368,400 31 7.867 236 T/J 21,700 0 B 0 347 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 350 J 1,000 328 B 5,000 348 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 349 KDSI Kedawung Setia Industrial Tbk. --U3---2 755 760 705 760 5 5,700 4,311,500 11 190.000 760 T/J 8,700 710 B 1,100 350 KEEN Kencana Energi Lestari Tbk. --M7---1 374 374 350 370 -4 98,000 34,791,200 29 93.434 370 T/J 113,900 350 B 96,400 351 KEJU Mulia Boga Raya Tbk. --U5---2 750 780 760 770 20 5,600 4,302,000 22 102.667 770 T/J 120,400 760 B 200 352 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 54 50 50 0 9,100 455,400 5 1.818 50 T/J 208,200 0 B 0 353 KICI Kedaung Indah Can Tbk --U5---1 236 250 220 220 -16 16,700 3,793,200 15 46.708 220 T/J 1,900 0 B 0 354 KIJA Kawasan Industri Jababeka Tbk. --M6---1 141 150 133 135 -6 5,284,800 730,835,300 374 4.684 136 J 27,800 135 T/B 51,400 355 KINO Kino Indonesia Tbk. --M5---1 2,050 2,320 2,070 2,210 160 4,977,900 10,941,272,000 2,031 58.158 2,210 T/J 92,500 2,200 B 1,000 356 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 180 180 180 0 1,600 288,000 1 60.000 191 J 10,000 180 T/B 100 357 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 1,260 1,260 0 100 126,000 1 623.762 1,250 J 500 0 B 0 358 KKGI Resource Alam Indonesia Tbk. --U2---1 166 202 162 162 -4 4,100 770,900 13 568.421 197 J 200 162 T/B 4,500 359 KLBF Kalbe Farma Tbk. --M5BX-1 1,270 1,310 1,190 1,230 -40 68,562,800 83,598,427,000 9,594 11,996.489 1,230 T/J 2,598,600 1,215 B 304,600 360 KMTR Kirana Megatara Tbk. --U3---2 258 270 240 266 8 14,000 3,368,800 9 58.079 266 T/J 21,300 244 B 600 361 KOBX Kobexindo Tractors Tbk. --U9---1 87 90 83 87 0 832,100 71,721,900 191 21.750 87 T/J 108,200 86 B 2,500 362 KOIN Kokoh Inti Arebama Tbk --U9---2 110 105 105 105 -5 100 10,500 1 71.029 118 J 100 105 T/B 3,400 363 KONI Perdana Bangun Pusaka Tbk --U9---2 460 0 0 460 0 0 0 0 96.842 575 J 800 428 B 2,300 364 KOPI Mitra Energi Persada Tbk. --U7---2 585 585 575 585 0 36,400 21,122,000 12 148.101 585 T/J 2,900 570 B 800 365 KOTA DMS Propertindo Tbk. --U6---1 525 525 520 525 0 400 209,500 3 262.500 525 T/J 168,000 490 B 4,800 366 KPAL Steadfast Marine Tbk. --U4---1 108 114 105 107 -1 435,200 47,438,400 106 93.043 108 J 20,000 107 T/B 14,100 367 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 400 20,000 3 29.762 50 T/J 1,705,100 0 B 0 368 KPIG MNC Land Tbk. --M9---2 117 119 114 116 -1 3,658,500 422,553,300 152 249.607 116 T/J 85,300 115 B 1,000,200 369 KRAH Grand Kartech Tbk. --U4---2 424 404 396 396 -28 4,300 1,710,800 6 144.000 396 T/J 22,700 0 B 0 370 KRAS Krakatau Steel (Persero) Tbk. --U3---1 183 192 171 179 -4 9,538,000 1,710,225,400 771 22.254 180 J 6,400 179 T/B 374,500 371 KREN Kresna Graha Investama Tbk. --U9---1 282 284 264 264 -18 848,100 226,491,600 339 2,746.567 264 T/J 718,800 0 B 0 372 LAND Trimitra Propertindo Tbk. --U6---2 470 500 438 474 4 87,400 40,713,800 37 121.538 440 J 3,300 438 B 1,100 373 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,049,700 0 B 0 374 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 375 LCKM LCK Global Kedaton Tbk. --U7---2 318 322 302 322 4 18,500 5,593,000 4 154.808 322 T/J 9,800 302 B 19,800 376 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 1,100 55,000 2 7.806 50 T/J 17,933,400 0 B 0 377 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,000 J 100 0 B 0 378 LINK Link Net Tbk. --M9---1 2,300 2,370 2,300 2,350 50 617,700 1,448,238,000 1,023 146.875 2,360 J 300 2,350 T/B 30,500 379 LION Lion Metal Works Tbk. --U3---1 290 298 286 290 0 9,300 2,745,400 12 181.626 290 T/J 1,000 286 B 1,000 380 LMAS Limas Indonesia Makmur Tbk --U9---2 51 54 50 51 0 1,653,700 84,058,400 113 16.029 51 T/J 598,700 50 B 383,700 381 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 90 86 86 2 300 26,200 3 12.549 84 J 20,000 0 B 0 382 LMSH Lionmesh Prima Tbk. --U3---2 326 318 306 306 -20 15,900 4,927,000 7 42.500 306 T/J 4,500 0 B 0 383 LPCK Lippo Cikarang Tbk --U6---1 600 665 580 610 10 2,300,700 1,397,720,500 329 68.775 615 J 4,200 610 T/B 84,400 384 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,600 J 500 0 B 0 385 LPIN Multi Prima Sejahtera Tbk --U4---2 171 0 0 171 0 0 0 0 78.000 210 J 200 171 B 6,100 386 LPKR Lippo Karawaci Tbk. --M6K--1 157 168 148 152 -5 34,893,600 5,400,061,300 1,546 49.083 153 J 792,300 152 T/B 664,600 387 LPLI Star Pacific Tbk --U9---2 81 87 76 76 -5 27,300 2,083,400 13 2.345 80 J 34,700 76 T/B 14,700 388 LPPF Matahari Department Store Tbk. --M9XX-1 1,285 1,460 1,300 1,415 130 34,758,000 47,608,690,000 7,245 32.064 1,420 J 69,700 1,415 T/B 2,003,800 389 LPPS Lippo Securities Tbk. --U8---2 72 0 0 72 0 0 0 0 4.891 72 J 3,000 69 B 100 390 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 154 146 154 -2 1,200 176,800 3 17.111 154 T/J 1,900 0 B 0 391 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 830 900 820 890 60 33,587,800 29,036,574,000 2,602 229.677 895 J 701,600 890 T/B 521,200 392 LTLS Lautan Luas Tbk. --U9---1 488 500 454 454 -34 759,200 351,338,800 94 160.487 454 T/J 67,800 0 B 0 393 LUCK Sentral Mitra Informatika Tbk. --U9---2 424 436 396 414 -10 2,058,800 868,161,000 446 144.755 414 T/J 7,800 412 B 3,300 394 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 395 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 60,855,700 0 B 0 396 MAIN Malindo Feedmill Tbk. --M3K--1 505 545 500 510 5 12,667,800 6,569,184,500 1,554 289.773 515 J 21,000 510 T/B 147,800 397 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 20,700 1,035,000 10 6.835 50 T/J 279,331,000 0 B 0 398 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 399 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,590 1,660 1,560 1,600 10 1,216,800 1,949,422,000 378 76.190 1,605 J 3,000 1,600 T/B 53,100 400 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,540 1,540 1,540 -10 200 308,000 2 91.667 1,540 T/J 200 1,500 B 300 401 MAPI Mitra Adiperkasa Tbk. --M9K--1 565 675 580 605 40 43,748,700 27,199,186,500 4,573 970.874 615 J 104,400 605 T/B 256,900 402 MARI Mahaka Radio Integra Tbk. --M9---2 158 172 147 147 -11 471,000 72,925,400 27 196.000 147 T/J 115,100 0 B 0 403 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 346 336 340 -2 2,335,200 795,903,800 181 680.000 342 J 23,100 340 T/B 1,219,800 404 MASA Multistrada Arah Sarana Tbk. --U4---1 492 488 458 478 -14 10,000 4,660,200 8 339.875 474 J 2,000 460 B 1,000 405 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,400 J 100 0 B 0 406 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,600 1,560 1,560 10 22,800 35,658,500 18 120.000 1,675 J 200 1,560 T/B 1,700 407 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 354 370 340 350 -4 1,246,700 443,369,000 304 21.875 358 J 266,400 350 T/B 24,200 408 MBTO Martina Berto Tbk. --U5---1 72 80 72 72 0 1,200 94,400 3 9.730 72 T/J 24,800 70 B 200 409 MCAS M Cash Integrasi Tbk. --U9---2 965 1,030 950 1,000 35 141,800 138,225,000 122 72.202 1,000 T/J 3,800 975 B 500 410 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 87 93 86 90 3 1,135,800 100,633,800 110 80.723 89 J 5,000 88 B 1,000 411 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 8,605,500 0 B 0 412 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,090 1,260 1,120 1,240 150 214,326,900 258,801,409,500 6,743 323.344 1,245 J 71,600 1,240 T/B 13,300 413 MDKI Emdeki Utama Tbk. --U3---2 165 180 161 168 3 26,400 4,390,600 42 39.315 168 T/J 500 161 B 500 414 MDLN Modernland Realty Tbk. --M6---1 86 93 83 83 -3 108,629,600 9,330,583,900 2,108 24.632 84 J 108,900 83 T/B 17,056,500 415 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 44,843,100 0 B 0 416 MEDC Medco Energi Internasional Tbk. --M2K--1 505 525 482 505 0 105,332,700 52,680,847,900 5,718 889.445 510 J 2,103,200 505 T/B 238,300 417 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 6,450 6,450 0 1,200 7,740,000 2 4,701.577 6,450 T/J 2,700 6,100 B 100 418 MERK Merck Tbk. --U5---2 1,850 2,000 1,855 1,895 45 42,300 79,385,500 59 4,996.441 1,900 J 15,700 1,895 T/B 100 419 META Nusantara Infrastructure Tbk. --U7---1 111 113 109 113 2 2,527,200 281,699,300 59 34.234 113 T/J 10,000 112 B 282,200 420 MFIN Mandala Multifinance Tbk. --U8---2 1,030 1,280 1,200 1,240 210 1,100 1,364,500 4 1,271.795 1,195 J 34,400 0 B 0 421 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 438 438 408 408 -30 20,700 8,451,000 19 204.000 408 T/J 192,200 0 B 0 422 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 423 MGRO Mahkota Group Tbk. --M1K--1 645 645 630 640 -5 1,469,100 943,607,000 127 284.444 640 T/J 33,100 630 B 23,400 424 MICE Multi Indocitra Tbk. --U9---2 340 340 340 340 0 2,000 680,000 2 69.388 340 T/J 800 328 B 100 425 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 454.545 1,400 J 300,100 1,300 B 100 426 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,100 2,150 1,990 1,990 -110 3,308,500 6,692,157,500 1,429 117.163 2,000 J 45,500 1,990 T/B 45,600 427 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 5,000 250,000 4 238.095 50 T/J 1,869,500 0 B 0 428 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 500 25,000 1 22.062 50 T/J 2,740,900 0 B 0 429 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 430 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 28,300 1,415,000 5 125.000 50 T/J 15,218,600 0 B 0 431 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,250 J 500 15,000 B 500 432 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,275 11,600 11,275 11,275 0 69,000 792,202,500 35 71,815.287 11,300 J 100 11,275 T/B 200 433 MLIA Mulia Industrindo Tbk --U3---2 620 650 610 615 -5 4,846,600 3,038,906,000 173 102.714 620 J 69,000 610 B 400 434 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 8,284,000 415,262,800 241 5.735 51 J 3,416,400 50 T/B 132,200 435 MLPT Multipolar Technology Tbk. --U9---1 394 406 368 386 -8 7,500 2,786,400 20 80.417 376 J 44,100 0 B 0 436 MMLP Mega Manunggal Property Tbk. --M6---2 155 159 148 150 -5 1,137,900 170,948,800 30 25.641 153 J 100 150 T/B 26,900 437 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,050 1,095 1,000 1,040 -10 73,872,800 76,863,950,000 22,640 115.556 1,040 T/J 1,415,400 1,035 B 536,000 438 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 0 0 1,130 0 0 0 0 194.828 1,125 J 200 1,055 B 100 439 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 570 595 570 595 25 2,605,500 1,517,393,500 345 39.667 595 T/J 56,500 590 B 50,000 440 MPOW Megapower Makmur Tbk. --U7---2 53 55 52 52 -1 22,200 1,176,300 9 26.000 53 J 33,100 52 T/B 11,200 441 MPPA Matahari Putra Prima Tbk. --U9---1 87 93 87 90 3 1,354,000 121,696,700 233 37.839 91 J 112,200 90 T/B 1,000 442 MPRO Maha Properti Indonesia Tbk. --U6---2 1,110 1,035 1,035 1,035 -75 1,600 1,656,000 3 940.909 1,035 T/J 3,100 0 B 0 443 MRAT Mustika Ratu Tbk. --U5---1 137 137 128 135 -2 32,700 4,207,800 14 20.769 135 T/J 800 133 B 200 444 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 5,200 5,000 5,000 -275 300 1,530,000 3 453.522 5,275 J 2,300 4,920 B 100 445 MSIN MNC Studios International Tbk. --M9---2 346 350 330 346 0 218,000 75,426,000 15 69.200 346 T/J 185,000 344 B 10,000 446 MSKY MNC Sky Vision Tbk. --U9---1 1,270 1,200 1,185 1,200 -70 5,600 6,681,000 5 78.947 1,250 J 14,400 1,195 B 11,000 447 MTDL Metrodata Electronics Tbk. --M9K--1 1,185 1,280 1,185 1,235 50 147,500 182,820,000 128 2,223.302 1,240 J 9,600 1,235 T/B 3,100 448 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 129,195,900 0 B 0 449 MTLA Metropolitan Land Tbk. --U6---1 390 388 364 386 -4 2,100 807,400 7 162.286 386 T/J 39,900 364 B 1,500 450 MTPS Meta Epsi Tbk. --U7---2 270 336 300 336 66 44,500 14,870,800 21 105.000 0 J 0 336 T/B 40,400 451 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 452 MTSM Metro Realty Tbk. --U6---2 202 0 0 202 0 0 0 0 51.762 188 J 500 0 B 0 453 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 51 50 50 0 55,600 2,780,200 15 50.000 51 J 52,800 50 T/B 30,000 454 MYOH Samindo Resources Tbk. --U2---1 1,275 1,270 1,210 1,260 -15 48,200 60,511,500 37 150.076 1,260 T/J 21,200 1,235 B 200 455 MYOR Mayora Indah Tbk. --M5KB-1 1,890 1,960 1,835 1,875 -15 2,899,000 5,502,531,000 1,392 9,379.690 1,880 J 10,500 1,875 T/B 25,700 456 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 457 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 458 MYTX Asia Pacific Investama Tbk. --U4---1 53 52 51 52 -1 29,200 1,518,300 5 7.816 54 J 20,000 52 T/B 10,900 459 NASA Ayana Land International Tbk. --U9---2 212 198 198 198 -14 12,000 2,376,000 2 192.233 216 J 5,000 0 B 0 460 NATO Nusantara Properti Internasional Tbk. --U9---2 1,120 1,165 1,120 1,165 45 54,942,000 62,547,545,000 2,104 1,131.068 1,165 T/J 40,200 1,160 B 57,600 461 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 150 150 150 -4 100 15,000 1 89.286 150 T/J 19,900 0 B 0 462 NFCX NFC Indonesia Tbk. --U9---2 2,310 2,310 2,300 2,300 -10 13,400 30,845,000 5 124.324 2,280 J 37,400 0 B 0 463 NICK Charnic Capital Tbk. --U9---2 306 0 0 306 0 0 0 0 153.000 306 J 2,100 0 B 0 464 NIKL Pelat Timah Nusantara Tbk. --U3---1 424 446 416 428 4 3,218,000 1,387,093,600 742 131.692 430 J 159,900 428 T/B 84,200 465 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 466 NIRO City Retail Developments Tbk. --U6---2 159 159 155 159 0 600,000 94,200,000 5 151.429 159 T/J 50,000 158 B 500,000 467 NISP Bank OCBC NISP Tbk. --U8---1 770 780 750 750 -20 48,900 36,807,000 30 908.827 765 J 56,200 750 T/B 188,100 468 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 200 870 B 100 469 NRCA Nusa Raya Cipta Tbk. --U6---1 284 292 266 270 -14 423,300 115,335,800 90 31.765 272 J 9,500 268 B 9,700 470 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 700 35,000 5 33.333 50 T/J 60,190,000 0 B 0 471 NZIA Nusantara Almazia Tbk. --U6---1 246 236 236 236 -10 1,000 236,000 1 107.273 306 J 1,500 234 B 10,000 472 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 350 J 200 284 B 2,300 473 OCAP Onix Capital Tbk. --U9---2 160 150 150 150 -10 100 15,000 1 75.000 150 T/J 14,600 0 B 0 474 OKAS Ancora Indonesia Resources Tbk. --U9---2 57 57 54 54 -3 846,000 45,691,000 48 135.105 54 T/J 140,000 0 B 0 475 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 476 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 89 90 88 89 0 198,900 17,698,600 19 65.926 89 T/J 74,500 88 B 172,900 477 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 10,100 505,000 2 98.922 50 T/J 2,095,000 0 B 0 478 PALM Provident Agro Tbk. --U1---2 236 220 220 220 -16 200 44,000 1 60.131 220 T/J 7,800 0 B 0 479 PAMG Bima Sakti Pertiwi Tbk. --U6---1 97 97 91 91 -6 44,744,800 4,118,985,700 4,361 91.000 91 T/J 5,321,000 0 B 0 480 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 73 73 73 73 0 50,100 3,657,300 7 67.593 76 J 2,000 0 B 0 481 PANR Panorama Sentrawisata Tbk. --U9---1 89 91 83 83 -6 422,700 36,049,500 82 49.799 83 T/J 275,800 0 B 0 482 PANS Panin Sekuritas Tbk. --U8---1 945 1,045 955 1,000 55 20,000 19,191,000 12 727.273 1,000 T/J 34,800 955 B 9,900 483 PBID Panca Budi Idaman Tbk. --U3---1 870 915 850 900 30 11,900 10,154,500 8 105.882 890 J 9,900 850 B 1,200 484 PBRX Pan Brothers Tbk. --M4---1 218 250 220 228 10 1,460,600 328,248,200 108 403.540 228 T/J 39,100 226 B 47,600 485 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 40,000 0 B 0 486 PCAR Prima Cakrawala Abadi Tbk. --U5---2 238 236 222 222 -16 3,100 691,000 8 148.000 236 J 10,800 222 T/B 100 487 PDES Destinasi Tirta Nusantara Tbk --U9---2 800 745 745 745 -55 500 372,500 2 372.500 745 T/J 10,700 0 B 0 488 PEGE Panca Global Kapital Tbk. --U9---2 151 170 155 168 17 22,900 3,835,600 24 362.961 168 T/J 6,000 162 B 9,000 489 PEHA Phapros Tbk. --U5---2 940 975 935 940 0 77,600 72,965,500 46 78.464 950 J 28,100 940 T/B 500 490 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 895 950 875 915 20 307,009,600 280,613,900,000 14,849 305.000 920 J 2,210,300 915 T/B 1,683,300 491 PGJO Tourindo Guide Indonesia Tbk. --U----3 94 97 94 97 3 400 38,500 3 121.250 94 J 117,100 0 B 0 492 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 0 0 316 0 0 0 0 421.333 314 J 200 0 B 0 493 PICO Pelangi Indah Canindo Tbk --U3---2 352 364 350 350 -2 116,600 41,045,800 29 53.846 350 T/J 2,100 348 B 500 494 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 600 610 560 600 0 13,000 7,482,500 19 117.073 585 J 100 0 B 0 495 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 245,100 12,255,000 10 12.500 50 T/J 1,266,400 0 B 0 496 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 497 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,400 2,410 2,400 2,400 0 800 1,921,000 5 995.892 2,490 J 100 2,400 T/B 10,100 498 PMJS Putra Mandiri Jembar Tbk. --U9---2 117 129 113 116 -1 587,800 66,624,900 39 92.800 116 T/J 45,700 115 B 993,100 499 PNBN Bank Pan Indonesia Tbk --M8K--1 785 825 760 795 10 4,826,900 3,861,694,000 605 1,323.676 800 J 41,600 795 T/B 1,887,700 500 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,600 280,000 2 50.000 50 T/J 3,247,900 0 B 0 501 PNIN Paninvest Tbk. --U8---1 725 760 700 715 -10 371,700 268,155,000 51 760.315 730 J 7,000 715 T/B 2,000 502 PNLF Panin Financial Tbk. --M8K--1 206 212 197 210 4 17,177,600 3,527,762,100 1,335 226.978 212 J 212,200 210 T/B 3,200 503 PNSE Pudjiadi & Sons Tbk. --U9---2 550 610 550 610 60 200 116,000 2 304.793 0 J 0 550 B 100 504 POLA Pool Advista Finance Tbk. --U8---2 55 55 52 54 -1 42,600 2,249,000 17 40.000 54 T/J 13,000 53 B 100 505 POLI Pollux Investasi Internasional Tbk. --U6---2 1,030 1,010 960 1,010 -20 1,700 1,652,000 7 61.774 1,010 T/J 1,000 960 B 100 506 POLL Pollux Properti Indonesia Tbk. --U6---1 9,225 9,425 8,600 9,000 -225 524,000 4,695,355,000 216 1,463.415 9,000 T/J 2,000 8,625 B 1,600 507 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 1,400 0 B 0 508 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 532,600 26,630,000 20 0.429 50 T/J 1,021,000 0 B 0 509 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 1,700 85,000 3 31.736 50 T/J 35,428,400 0 B 0 510 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 0 0 575 0 0 0 0 107.477 560 J 200 0 B 0 511 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 7,900 395,000 10 33.333 50 T/J 11,322,000 0 B 0 512 POWR Cikarang Listrindo Tbk. --M7---2 600 660 605 660 60 3,606,200 2,290,581,000 422 44.000 665 J 20,200 660 T/B 70,800 513 PPRE PP Presisi Tbk. --U7---1 129 143 124 135 6 38,605,000 5,113,168,000 2,178 31.395 136 J 46,500 135 T/B 262,200 514 PPRO PP Properti Tbk. --U6K--1 50 63 50 58 8 1,026,429,400 57,755,514,200 18,675 125.405 59 J 12,867,100 58 T/B 32,236,200 515 PRAS Prima Alloy Steel Universal Tbk. --U4---1 160 195 154 169 9 34,000 5,638,600 8 95.142 165 J 20,000 155 B 200 516 PRDA Prodia Widyahusada Tbk. --U9---1 3,100 3,480 3,070 3,350 250 394,300 1,266,252,000 41 51.538 3,350 T/J 26,000 3,260 B 1,000 517 PRIM Royal Prima Tbk. --U9---2 308 308 288 290 -18 2,700 787,200 9 58.000 304 J 2,000 288 B 19,400 518 PSAB J Resources Asia Pasifik Tbk. --M2---2 197 226 197 222 25 149,178,500 31,799,992,800 7,438 720.241 222 T/J 201,900 220 B 421,600 519 PSDN Prasidha Aneka Niaga Tbk --U5---2 123 123 123 123 0 100 12,300 1 12.300 129 J 900 117 B 2,300 520 PSGO Palma Serasih Tbk. --U1---2 109 143 104 109 0 43,700 5,313,700 25 103.810 109 T/J 9,400 104 B 3,000 521 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,067,800 0 B 0 522 PSSI Pelita Samudera Shipping Tbk. --U7---1 145 149 140 142 -3 97,400 13,733,500 28 105.185 142 T/J 200 141 B 5,200 523 PTBA Bukit Asam Tbk. --M2BX-1 2,160 2,250 2,090 2,100 -60 21,588,800 46,047,032,000 3,628 1,826.087 2,110 J 25,600 2,100 T/B 1,101,400 524 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 67 B 10,000 525 PTPP PP (Persero) Tbk. --M6XX-1 710 830 730 760 50 175,027,600 135,651,395,000 12,827 142.857 765 J 170,500 760 T/B 1,076,600 526 PTPW Pratama Widya Tbk. --U7---2 605 0 0 605 0 0 0 0 93.077 750 J 3,200 605 B 5,000 527 PTRO Petrosea Tbk. --M2---1 1,355 1,395 1,270 1,335 -20 1,782,900 2,373,736,500 582 1,068.000 1,335 T/J 14,800 1,330 B 2,300 528 PTSN Sat Nusapersada Tbk --M4---1 179 194 170 181 2 5,645,300 1,025,819,300 867 93.621 181 T/J 26,300 180 B 17,400 529 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 0 530 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 258 J 2,200 212 B 3,000 531 PURA Putra Rajawali Kencana Tbk. --U7---2 76 83 72 75 -1 88,431,300 6,745,329,400 14,242 71.429 75 T/J 2,255,400 74 B 134,400 532 PURE Trinitan Metals and Minerals Tbk. --U3---1 113 118 106 107 -6 10,659,500 1,158,956,800 1,102 35.667 108 J 240,000 107 T/B 103,700 533 PWON Pakuwon Jati Tbk. --M6B3-1 416 438 388 404 -12 214,535,400 86,592,242,200 12,555 1,557.500 406 J 86,700 404 T/B 416,500 534 PYFA Pyridam Farma Tbk --U5---2 172 173 173 173 1 100 17,300 1 169.541 191 J 6,100 160 B 6,000 535 PZZA Sarimelati Kencana Tbk. --U9---1 560 585 560 565 5 6,119,100 3,479,472,000 875 51.364 565 T/J 11,100 560 B 223,000 536 RAJA Rukun Raharja Tbk. --M7---1 103 106 97 102 -1 10,926,800 1,109,444,800 1,172 350.371 103 J 366,600 102 T/B 58,200 537 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 685 590 630 10 28,628,200 17,792,722,000 3,013 393.750 635 J 35,600 630 T/B 24,500 538 RANC Supra Boga Lestari Tbk. --U9---1 294 292 286 286 -8 2,200 636,400 4 57.200 294 J 103,500 288 B 500 539 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 2,834,400 141,720,000 39 15.994 50 T/J 960,100 0 B 0 540 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,900 J 2,700 0 B 0 541 REAL Repower Asia Indonesia Tbk. --U6---2 77 82 72 72 -5 378,006,700 28,262,432,900 24,639 72.000 72 T/J 4,047,500 0 B 0 542 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 11,400 0 B 0 543 RICY Ricky Putra Globalindo Tbk --U4---1 125 129 117 117 -8 613,700 73,451,400 47 18.582 117 T/J 7,600 0 B 0 544 RIGS Rig Tenders Indonesia Tbk. --U7---2 228 232 214 222 -6 13,900 3,120,000 17 90.965 226 J 100 220 B 1,100 545 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 546 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 446 444 440 440 -6 283,500 124,741,000 73 269.939 440 T/J 58,100 438 B 600 547 RMBA Bentoel Internasional Investama Tbk. --U5---1 250 0 0 250 0 0 0 0 1,956.182 276 J 2,900 250 B 3,700 548 RODA Pikko Land Development Tbk. --U6---2 50 52 50 50 0 456,400 22,958,200 47 79.834 51 J 24,800 50 T/B 41,000 549 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,260 1,270 1,230 1,265 5 49,100 61,809,500 28 496.078 1,265 T/J 15,700 1,240 B 1,200 550 RUIS Radiant Utama Interinsco Tbk. --U2---2 183 183 171 171 -12 17,200 2,964,300 9 68.400 171 T/J 202,200 0 B 0 551 SAFE Steady Safe Tbk --U7---2 199 199 197 199 0 209,400 41,480,900 46 20.035 228 J 2,400 186 B 101,400 552 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 140 140 0 21,500 3,010,000 8 175.000 140 T/J 512,800 139 B 1,000 553 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 400 418 386 404 4 1,146,600 459,559,600 304 336.667 404 T/J 18,500 402 B 113,100 554 SAPX Satria Antaran Prima Tbk. --U7---2 1,165 0 0 1,165 0 0 0 0 466.000 1,085 J 200 0 B 0 555 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 1,300 65,000 4 42.735 50 T/J 1,300 0 B 0 556 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 557 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 200 1,840,000 1 5,935.484 9,200 T/J 12,000 8,600 B 5,000 558 SCMA Surya Citra Media Tbk. --M9XX-1 845 920 830 850 5 34,868,400 29,798,244,500 3,049 384.523 850 T/J 101,000 845 B 208,600 559 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 560 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 2,000 100,000 8 27.536 50 T/J 601,700 0 B 0 561 SDPC Millennium Pharmacon International Tbk. --U9---1 81 81 81 81 0 2,300 186,300 6 54.069 83 J 1,100 81 T/B 2,600 562 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 200 0 B 0 563 SFAN Surya Fajar Capital Tbk. --U9---2 770 775 760 775 5 8,900 6,824,000 11 412.234 775 T/J 2,300 760 B 600 564 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,470 2,490 0 48,400 120,107,000 23 106.410 2,490 T/J 13,200 2,470 B 800 565 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,610 3,460 3,460 3,460 -150 3,000 10,380,000 1 160.789 3,500 J 20,000 0 B 0 566 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 680 670 670 0 484,400 325,029,500 70 478.571 670 T/J 4,500 665 B 1,400 567 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,305 1,320 1,230 1,245 -60 9,892,700 12,581,185,500 2,507 214.655 1,250 J 4,400 1,245 T/B 2,900 568 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,700 5,400 5,400 -200 13,000 72,167,500 50 61.330 5,600 J 2,200 5,400 T/B 3,800 569 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 570 SIMP Salim Ivomas Pratama Tbk. --M1---1 242 254 236 250 8 9,888,700 2,432,955,400 528 22.727 252 J 62,700 250 T/B 110,200 571 SINI Singaraja Putra Tbk. --U3---2 1,370 0 0 1,370 0 0 0 0 1,268.519 1,300 J 100 0 B 0 572 SIPD Sierad Produce Tbk. --U3---2 840 785 785 785 -55 1,600 1,256,000 2 0.872 825 J 3,300 0 B 0 573 SKBM Sekar Bumi Tbk. --U5---2 346 340 322 322 -24 2,500 808,400 12 280.000 322 T/J 800 0 B 0 574 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 575 SKRN Superkrane Mitra Utama Tbk. --M6---2 422 440 412 416 -6 351,800 146,819,600 19 59.429 428 J 100 416 T/B 68,200 576 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 577 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,790 4,790 4,600 4,680 -110 326,900 1,544,779,000 84 4,069.565 4,790 J 200 4,680 T/B 100 578 SMAR Smart Tbk. --U1---2 2,500 2,700 2,600 2,700 200 6,200 16,330,000 11 892.090 2,850 J 400 2,700 T/B 300 579 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 244 260 236 246 2 9,712,000 2,429,921,000 905 43.929 248 J 364,200 246 T/B 14,200 580 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 810 850 820 820 10 50,200 42,098,500 36 990.338 845 J 100 825 B 200 581 SMDM Suryamas Dutamakmur Tbk. --U6---2 69 88 71 71 2 166,000 12,619,300 12 8.996 76 J 46,200 71 T/B 10,100 582 SMDR Samudera Indonesia Tbk. --U7---1 153 157 145 150 -3 453,300 67,271,800 67 601.974 151 J 10,100 150 T/B 102,300 583 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,125 8,500 7,850 8,100 -25 7,242,200 58,978,300,000 5,127 2,818.568 8,100 T/J 133,500 8,050 B 200 584 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 180 184 0 6,200 1,120,000 4 95.337 184 T/J 24,000 180 B 900 585 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 12,800 12,800 12,800 0 100 1,280,000 1 954.177 0 J 0 0 B 0 586 SMMT Golden Eagle Energy Tbk. --U2---2 89 101 83 87 -2 116,700 9,694,600 19 203.537 87 T/J 9,500 84 B 100,000 587 SMRA Summarecon Agung Tbk. --M6K--1 510 550 480 520 10 74,685,100 38,342,674,100 5,178 854.420 525 J 633,400 520 T/B 4,988,800 588 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 589 SMSM Selamat Sempurna Tbk. --U4K--1 1,180 1,225 1,140 1,145 -35 2,288,600 2,674,965,500 944 3,058.308 1,150 J 247,400 1,145 T/B 40,300 590 SOCI Soechi Lines Tbk. --M7---1 118 123 110 115 -3 17,297,800 1,995,226,700 870 20.909 116 J 400,800 115 T/B 300 591 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 592 SOSS Shield On Service Tbk. --U9---2 394 390 368 390 -4 68,000 25,030,400 7 141.304 388 J 18,600 368 B 100 593 SOTS Satria Mega Kencana Tbk. --U9---2 210 208 208 208 -2 200 41,600 1 126.061 200 J 1,900 0 B 0 594 SPMA Suparma Tbk. --U3---1 256 266 256 264 8 20,800 5,481,400 7 118.343 266 J 13,000 264 T/B 1,300 595 SPTO Surya Pertiwi Tbk. --M9K--2 575 605 550 605 30 6,500 3,580,500 17 52.155 605 T/J 20,000 550 B 100 596 SQMI Wilton Makmur Indonesia Tbk. --U9---2 200 270 198 248 48 83,935,800 20,098,158,500 7,649 140.927 252 J 36,000 248 T/B 1,733,300 597 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 192 192 179 190 -2 153,000 27,701,100 38 202.773 190 T/J 34,500 180 B 45,200 598 SRIL Sri Rejeki Isman Tbk. --M4LK-1 164 181 166 170 6 76,063,900 13,066,774,500 4,094 70.833 171 J 435,600 170 T/B 511,100 599 SRSN Indo Acidatama Tbk --U3---1 63 65 61 64 1 1,671,400 104,834,900 110 11.656 65 J 287,200 64 T/B 27,600 600 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 3,000 2,880 2,900 0 102,300 296,671,000 102 52.727 2,900 T/J 101,100 2,890 B 500 601 SSIA Surya Semesta Internusa Tbk. --M6K--1 400 420 372 372 -28 40,895,300 16,165,721,600 1,833 152.615 374 J 5,000 372 T/B 1,302,000 602 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,045 1,060 1,010 1,010 -35 10,829,900 11,266,463,500 648 150.746 1,050 J 118,500 1,010 T/B 4,600 603 SSTM Sunson Textile Manufacture Tbk --U4---2 420 498 392 446 26 2,800 1,115,400 6 104.941 446 T/J 2,500 392 B 100 604 STAR Buana Artha Anugerah Tbk. --U4---1 139 139 133 138 -1 501,000 67,790,700 21 135.294 139 J 12,000 133 B 28,600 605 STTP Siantar Top Tbk. --U5---2 9,525 9,525 9,525 9,525 0 300 2,857,500 1 5,628.435 9,350 J 300 0 B 0 606 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 607 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 11,223,600 0 B 0 608 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 0 609 SURE Super Energy Tbk. --U2---2 2,850 2,850 2,850 2,850 0 300 855,000 2 1,838.710 2,860 J 33,300 2,850 T/B 1,100 610 SWAT Sriwahana Adityakarta Tbk. --U3---2 92 100 90 100 8 823,400 79,896,900 128 62.500 100 T/J 47,900 93 B 1,000 611 TALF Tunas Alfin Tbk. --U3---2 260 0 0 260 0 0 0 0 65.823 260 J 3,300 0 B 0 612 TAMA Lancartama Sejati Tbk. --U6---2 165 165 156 156 -9 49,200 7,940,400 24 89.143 164 J 13,800 156 T/B 36,600 613 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 614 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 615 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 43,207,700 0 B 0 616 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 950 990 910 925 -25 53,532,600 51,444,019,500 1,733 228.395 925 T/J 26,800 920 B 29,900 617 TBLA Tunas Baru Lampung Tbk. --M5---1 535 600 510 560 25 3,765,700 2,036,307,000 729 127.519 565 J 81,900 560 T/B 3,000 618 TBMS Tembaga Mulia Semanan Tbk. --U3---2 685 650 650 650 -35 800 520,000 2 92.199 695 J 43,000 670 B 100 619 TCID Mandom Indonesia Tbk. --U5---1 9,275 9,300 9,300 9,300 25 200 1,860,000 2 912.194 9,450 J 400 9,225 B 100 620 TCPI Transcoal Pacific Tbk. --U7---2 4,990 5,150 4,990 5,075 85 9,106,700 45,968,265,000 7,000 3,677.536 5,075 T/J 8,800 5,050 B 1,200 621 TDPM Tridomain Performance Materials Tbk. --M3K--1 160 161 149 150 -10 824,400 126,022,900 210 65.789 157 J 1,200 149 B 94,200 622 TEBE Dana Brata Luhur Tbk. --M7---2 1,630 1,630 1,630 1,630 0 63,000 102,690,000 39 148.858 1,635 J 1,600 1,630 T/B 2,800 623 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 141 154 132 151 10 127,696,800 18,545,018,100 4,543 48.710 152 J 1,055,300 151 T/B 9,650,500 624 TFAS Telefast Indonesia Tbk. --U9---2 184 180 172 172 -12 444,100 79,313,900 18 95.556 172 T/J 200 0 B 0 625 TFCO Tifico Fiber Indonesia Tbk. --U4---2 220 0 0 220 0 0 0 0 49.855 232 J 100 222 B 6,600 626 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 0 0 5,025 0 0 0 0 4,129.345 5,500 J 100 5,100 B 100 627 TGRA Terregra Asia Energy Tbk. --U7---1 65 66 61 63 -2 1,037,200 66,442,200 63 31.500 65 J 66,900 63 T/B 25,000 628 TIFA Tifa Finance Tbk. --U8---2 188 0 0 188 0 0 0 0 94.000 200 J 4,500 185 B 20,000 629 TINS Timah Tbk. --M2K--1 515 555 500 525 10 40,020,900 21,070,863,500 3,298 268.272 530 J 40,200 525 T/B 1,839,000 630 TIRA Tira Austenite Tbk --U9---2 290 282 270 274 -16 3,200 875,200 8 122.973 274 T/J 101,900 0 B 0 631 TIRT Tirta Mahakam Resources Tbk --U3---1 57 57 55 56 -1 6,300 356,600 6 25.600 57 J 44,000 56 T/B 1,300 632 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,225 5,600 4,990 5,300 75 6,523,800 34,432,398,000 4,508 327.690 5,325 J 13,200 5,300 T/B 47,000 633 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,330 3,500 3,200 3,220 -110 166,425,600 541,408,524,000 21,927 1,692.199 3,230 J 102,600 3,220 T/B 399,900 634 TMAS Temas Tbk. --M7---1 98 100 92 92 -6 6,766,400 629,432,500 239 211.601 92 T/J 1,036,500 0 B 0 635 TMPO Tempo Intimedia Tbk. --U9---2 149 159 159 159 10 100 15,900 1 55.235 159 T/J 20,600 142 B 100 636 TNCA Trimuda Nuansa Citra Tbk. --U7---2 230 230 214 214 -16 17,900 3,990,600 9 142.667 218 J 100 0 B 0 637 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 348 348 348 -2 4,900 1,705,200 8 73.436 348 T/J 500,900 346 B 500 638 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 184,100 9,205,000 23 80.475 50 T/J 11,233,600 0 B 0 639 TOTL Total Bangun Persada Tbk. --M6---1 306 314 298 298 -8 2,202,800 664,637,800 327 107.107 298 T/J 190,500 296 B 125,200 640 TOTO Surya Toto Indonesia Tbk. --U3---2 212 216 212 216 4 87,800 18,767,600 22 700.684 216 T/J 24,900 214 B 62,500 641 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 715 750 690 720 5 91,029,700 66,200,576,500 4,993 3,429.715 725 J 1,129,000 720 T/B 281,100 642 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,300 7,425 7,175 7,225 -75 6,331,700 46,179,567,500 1,262 1,670.849 7,225 T/J 96,800 7,200 B 74,700 643 TPMA Trans Power Marine Tbk. --U7---2 298 298 296 296 -2 300 89,000 3 128.696 298 J 60,400 0 B 0 644 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 645 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 646 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 130 128 128 -2 2,300 294,600 5 128.987 128 T/J 23,700 0 B 0 647 TRIN Perintis Triniti Properti Tbk. --U6---2 204 230 204 216 12 12,211,100 2,594,483,600 652 108.000 216 T/J 127,900 214 B 60,000 648 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 649 TRIS Trisula International Tbk. --U4---2 256 264 240 254 -2 143,900 35,638,600 25 84.667 240 J 1,100 0 B 0 650 TRST Trias Sentosa Tbk. --U3---1 360 360 360 360 0 1,100 396,000 2 214.746 396 J 100 360 T/B 1,900 651 TRUK Guna Timur Raya Tbk. --U7---2 85 87 84 87 2 870,700 74,863,000 49 37.826 88 J 133,300 87 T/B 3,000 652 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 7,400 0 B 0 653 TSPC Tempo Scan Pacific Tbk. --U5---1 1,130 1,170 1,090 1,090 -40 136,400 151,787,500 71 194.448 1,120 J 16,400 1,090 T/B 2,000 654 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,190 3,190 3,190 3,190 0 2,000 6,380,000 2 82.857 3,190 T/J 29,500 2,980 B 300 655 TURI Tunas Ridean Tbk. --U9---1 1,330 0 0 1,330 0 0 0 0 2,955.556 1,325 J 500 0 B 0 656 UCID Uni-Charm Indonesia Tbk. --U4---1 1,185 1,275 1,110 1,170 -15 3,550,500 4,200,536,000 730 78.000 1,170 T/J 220,200 1,160 B 1,000 657 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,390 1,435 1,390 1,410 20 250,500 351,994,000 246 2,733.830 1,410 T/J 9,200 1,405 B 8,000 658 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,600 2,700 2,500 2,700 100 2,300 6,020,000 6 99.997 3,010 J 100 2,700 T/B 100 659 UNIT Nusantara Inti Corpora Tbk --U4---2 147 169 147 150 3 231,400 34,037,800 18 3.723 150 T/J 90,700 147 B 85,600 660 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 54 50 51 -1 513,100 26,185,600 34 2.422 52 J 300 51 T/B 1,649,500 661 UNTR United Tractors Tbk. --M9BX-1 18,000 19,175 17,275 17,600 -400 3,972,700 70,720,030,000 4,707 20,952.381 17,600 T/J 217,800 17,500 B 1,000 662 UNVR Unilever Indonesia Tbk. --M5BX-1 7,300 7,600 7,050 7,275 -25 11,884,600 86,025,507,500 6,395 186,251.920 7,275 T/J 226,100 7,200 B 5,400 663 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,785 1,785 1,780 1,785 0 5,300 9,435,000 6 148.750 1,785 T/J 42,400 1,775 B 2,400 664 VICO Victoria Investama Tbk. --U8---1 104 105 97 105 1 11,600 1,132,600 8 84.000 103 J 49,400 0 B 0 665 VINS Victoria Insurance Tbk. --U8---2 102 103 95 96 -6 22,000 2,144,100 21 91.429 99 J 95,600 96 T/B 106,500 666 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 10,000 500,000 13 16.667 50 T/J 83,865,800 0 B 0 667 VOKS Voksel Electric Tbk. --U4---1 266 280 264 270 4 6,800 1,845,200 11 119.435 270 T/J 63,900 252 B 3,700 668 VRNA Verena Multi Finance Tbk. --U8---2 140 150 135 135 -5 300 42,000 2 136.205 135 T/J 5,100 0 B 0 669 WAPO Wahana Pronatural Tbk. --U9---2 80 80 78 78 -2 4,600 363,800 5 44.571 82 J 2,000 77 B 100 670 WEGE Wijaya Karya Bangunan Gedung Tbk. CDM6K--1 194 210 194 202 8 126,758,500 25,512,409,000 5,250 69.655 204 J 2,692,800 202 T/B 1,497,500 671 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 89 93 86 88 -1 885,600 78,466,700 128 38.415 88 T/J 16,100 87 B 29,100 672 WICO Wicaksana Overseas International Tbk. --U9---2 590 600 600 600 10 100 60,000 1 31.015 550 J 121,300 0 B 0 673 WIIM Wismilak Inti Makmur Tbk. --M5---1 112 120 105 108 -4 5,605,100 619,235,900 351 16.615 109 J 67,900 108 T/B 93,500 674 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,135 1,320 1,140 1,220 85 118,316,600 144,082,128,000 11,282 313.582 1,225 J 296,300 1,220 T/B 382,100 675 WINS Wintermar Offshore Marine Tbk. --U7---1 92 92 92 92 0 1,100 101,200 2 24.880 92 T/J 3,190,200 0 B 0 676 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 212 214 200 202 -10 542,100 110,540,800 129 30.624 202 T/J 30,000 200 B 14,600 677 WOOD Integra Indocabinet Tbk. --M5K--1 300 326 280 302 2 2,597,600 779,000,600 521 116.154 302 T/J 29,700 300 B 42,100 678 WOWS Ginting Jaya Energi Tbk. --U2---2 51 52 50 50 -1 10,963,500 549,285,800 249 11.111 50 T/J 802,500 0 B 0 679 WSBP Waskita Beton Precast Tbk. --M3K--1 173 185 161 171 -2 191,299,500 33,369,337,200 8,248 34.898 172 J 561,900 171 T/B 10,506,300 680 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 635 725 640 665 30 304,906,000 207,903,613,000 16,668 179.487 670 J 958,500 665 T/B 4,456,700 681 WTON Wijaya Karya Beton Tbk. --M3K--1 288 310 268 274 -14 67,297,000 19,247,294,800 4,184 46.441 278 J 470,200 274 T/B 1,000,600 682 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 35,200 1,760,000 10 13.298 50 T/J 1,940,400 0 B 0 683 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 228 B 300 684 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 218 228 228 228 10 100 22,800 1 108.168 204 J 3,300 0 B 0 685 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 22,500 1,125,000 4 28.960 50 T/J 5,030,000 0 B 0 686 ZINC Kapuas Prima Coal Tbk. --U2---2 188 190 178 188 0 76,686,900 14,234,316,700 1,417 670.208 188 T/J 1,859,900 187 B 126,600 687 ZONE Mega Perintis Tbk. --U4---2 428 428 424 428 0 141,600 60,348,000 54 143.624 428 T/J 24,900 424 B 1,500 Total 8,626,303,800 8,440,175,791,000 722,414 3,814,978,600 199,179,500 Jakarta, 07 April 2020 Trading Division