List of Securities Quotation: Date: Monday, 13 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 6,400 6,600 6,100 6,525 125 1,605,900 10,452,595,000 1,130 530.075 6,550 J 5,400 6,525 T/B 200 2 ABBA Mahaka Media Tbk. --U9---2 51 54 51 51 0 8,235,500 429,593,700 319 89.474 52 J 472,800 51 T/B 7,860,300 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 1,415 1,395 1,320 1,395 -20 1,600 2,137,000 7 37.200 1,320 J 200 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,190 1,220 1,155 1,195 5 7,073,000 8,436,417,000 3,479 1,457.317 1,200 J 16,900 1,195 T/B 63,100 6 ACST Acset Indonusa Tbk. --U6---1 306 318 286 290 -16 5,414,500 1,579,308,600 819 12.178 292 J 12,000 290 T/B 114,900 7 ADES Akasha Wira International Tbk. --U5---2 755 750 720 750 -5 15,200 11,133,500 24 38.961 750 T/J 3,500 720 B 1,000 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 590 650 575 635 45 24,294,300 15,254,498,500 3,031 498.692 635 T/J 842,600 630 B 783,300 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,450 6,950 6,950 6,950 -500 162,600 1,130,070,000 269 298.925 6,950 T/J 1,155,000 0 B 0 10 ADMG Polychem Indonesia Tbk --U3---1 105 105 102 102 -3 99,300 10,146,300 36 9.104 105 J 7,900 102 T/B 4,700 11 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,075 1,020 1,040 0 13,653,600 14,248,635,000 3,005 94.545 1,040 T/J 13,500 1,035 B 52,300 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 456 454 434 454 -2 230,400 100,778,200 21 412.727 450 J 3,600 436 B 700 13 AGII Aneka Gas Industri Tbk. --M3---1 436 442 438 438 2 26,000 11,398,600 18 39.818 440 J 100 438 T/B 51,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 102 93 100 1 3,095,700 311,174,300 204 163.377 101 J 14,500 100 T/B 210,200 15 AGRS Bank IBK Indonesia Tbk. --U8---2 129 140 121 139 10 8,800 1,145,800 11 126.364 139 T/J 21,300 129 B 11,800 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 35,700 1,785,000 10 188.516 51 J 47,600 50 T/B 900 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 2,288,400 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 422 340 360 0 1,600 562,200 4 47.488 360 T/J 500 0 B 0 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,970 2,050 1,920 2,020 50 25,378,300 51,064,596,000 2,072 1,609.934 2,040 J 228,600 2,020 T/B 22,700 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 232 242 216 216 -16 37,500 8,216,400 96 108.000 216 T/J 50,500 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 438 438 438 438 0 100 43,800 1 321.013 438 T/J 15,000 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 358 0 0 358 0 0 0 0 60.269 356 J 1,100 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 172 173 160 173 1 5,400 873,700 5 26.615 182 J 100 173 T/B 4,200 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 374 J 100 372 B 2,200 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 296 290 296 6 700 203,600 3 281.905 294 J 40,200 270 B 500 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 212 232 198 224 12 172,300 36,744,000 54 203.636 224 T/J 36,600 206 B 6,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 183 193 171 173 -10 56,900 9,906,800 33 99.425 180 J 3,000 173 T/B 7,400 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,540 2,530 2,440 2,440 -100 1,200 2,937,000 4 99.592 2,530 J 2,000 2,440 T/B 35,500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 396 410 388 388 -8 300 118,600 2 303.125 388 T/J 4,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,180 2,180 2,030 2,180 0 1,300 2,772,000 7 114.737 2,170 J 10,000 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 825 850 825 830 5 462,300 392,043,000 108 2,117.941 830 T/J 12,300 825 B 7,500 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 10,600 530,000 10 125.000 50 T/J 16,815,000 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 515 510 515 0 5,300 2,728,000 4 42.917 0 J 0 515 T/B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 520 555 510 535 15 72,240,600 38,735,749,500 6,746 352.740 535 T/J 1,301,400 530 B 3,808,400 37 APEX Apexindo Pratama Duta Tbk. --U2---2 128 124 120 120 -8 142,600 17,132,000 23 7.682 129 J 100,000 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 730 745 720 745 15 1,400 1,016,500 5 792.418 745 T/J 200 720 B 50,000 39 APII Arita Prima Indonesia Tbk. --U9---2 200 200 199 200 0 1,100 219,900 3 90.909 198 J 200,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 135 130 130 130 -5 10,000 1,300,000 1 108.333 129 J 1,900 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 108 113 102 105 -3 11,026,000 1,184,094,900 743 28.767 107 J 55,200 105 T/B 154,500 42 ARGO Argo Pantes Tbk --U4---2 825 825 825 825 0 100 82,500 1 20.729 0 J 0 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 600 J 20,800 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 0 0 1,400 0 0 0 0 593.220 1,400 J 700 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---1 350 354 348 354 4 283,600 99,159,200 25 2,406.035 354 T/J 101,200 352 B 100 47 ARTA Arthavest Tbk --U9---2 372 0 0 372 0 0 0 0 215.790 372 J 100 346 B 100 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. --U8---2 910 850 850 850 -60 32,800 27,880,000 26 4,283.842 850 T/J 2,024,000 0 B 0 50 ASBI Asuransi Bintang Tbk. --U8---2 250 270 250 250 0 300 77,000 2 189.782 248 J 200 236 B 200 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 0 0 940 0 0 0 0 277.655 965 J 400 930 B 1,300 52 ASGR Astra Graphia Tbk. --U9---1 840 840 830 835 -5 76,000 63,569,500 21 173.122 840 J 7,100 835 T/B 10,200 53 ASII Astra International Tbk. --M4BX-1 4,090 4,150 3,920 3,960 -130 27,520,900 109,397,892,000 6,388 2,831.869 3,970 J 39,800 3,960 T/B 2,196,100 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 109 112 102 109 0 134,500 14,112,800 24 72.667 112 J 10,200 109 T/B 16,000 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,175 1,165 1,175 0 5,000 5,849,000 8 2,175.926 1,175 T/J 700 1,165 B 300 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 392 392 388 390 -2 14,684,600 5,741,917,400 695 371.429 390 T/J 36,400 388 B 546,100 57 ASRI Alam Sutera Realty Tbk. --M6---1 119 122 111 115 -4 30,636,800 3,506,781,000 1,445 109.524 115 T/J 386,100 114 B 617,600 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 2,000 1,890 2,000 0 2,500 4,755,000 6 780.357 1,990 J 100 1,880 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 294 332 292 318 24 9,876,200 3,031,433,000 662 81.538 320 J 28,800 318 T/B 9,100 60 ATIC Anabatic Technologies Tbk. --U9---1 700 720 700 720 20 400 284,000 2 102.857 720 T/J 1,500 655 B 100 61 AUTO Astra Otoparts Tbk. --M4---1 815 840 815 820 5 564,600 467,632,500 185 741.612 820 T/J 2,200 815 B 19,600 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 51 50 50 0 14,708,000 735,403,900 146 50.000 50 T/J 269,200 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,500 75,000 3 57.388 50 T/J 51,514,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 400 420 372 420 20 346,800 134,207,600 33 309.655 430 J 1,000 400 B 126,300 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 55 52 53 0 108,200 5,776,100 27 21.200 54 J 4,600 53 T/B 7,800 66 BALI Bali Towerindo Sentra Tbk. --U7---2 665 655 620 620 -45 52,000 32,739,000 10 775.000 620 T/J 1,100 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 16,700 835,000 4 33.333 51 J 10,500 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 51,100 2,555,000 6 33.333 50 T/J 63,630,400 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 600 625 570 610 10 1,200 715,500 7 7,911.803 610 T/J 4,900 570 B 200 70 BAYU Bayu Buana Tbk --U9---2 1,060 1,000 995 995 -65 1,200 1,199,000 2 122.732 995 T/J 1,900 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3-1 27,975 28,075 27,400 27,500 -475 11,608,600 319,841,050,000 9,845 15,714.286 27,525 J 400 27,500 T/B 131,900 72 BBHI Bank Harda Internasional Tbk. --U8---2 82 96 77 84 2 75,500 6,266,000 14 67.200 95 J 12,500 84 T/B 10,600 73 BBKP Bank Bukopin Tbk. --M8---1 118 119 113 116 -2 4,927,300 568,398,500 420 34.412 117 J 106,300 116 T/B 54,900 74 BBLD Buana Finance Tbk. --U8---2 444 414 414 414 -30 100 41,400 1 164.531 424 J 100 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,150 1,140 1,100 1,140 -10 800 904,000 4 82.609 1,140 T/J 16,200 1,110 B 1,400 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,990 4,070 3,900 3,990 0 20,521,300 81,913,257,000 7,178 19.190 4,000 J 49,900 3,990 T/B 386,800 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,790 2,840 2,700 2,770 -20 123,731,400 343,555,532,000 19,640 3,165.714 2,770 T/J 130,100 2,760 B 5,863,500 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 233,100 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 920 945 910 920 0 27,755,200 25,677,537,500 2,541 120.000 925 J 75,300 920 T/B 182,200 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 0 0 286 0 0 0 0 291.183 286 J 1,941,400 282 B 5,000 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 168 168 165 168 0 74,100 12,394,700 35 476.434 168 T/J 500 167 B 25,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 1,400 70,000 6 45.455 50 T/J 6,364,400 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,100 2,280 2,040 2,240 140 5,211,600 11,531,449,000 1,411 1.265 2,250 J 56,500 2,240 T/B 48,600 85 BEEF Estika Tata Tiara Tbk. --M1---2 224 230 216 226 2 562,800 125,870,600 117 66.471 228 J 61,700 226 T/B 18,800 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,900 145,000 3 217.306 50 T/J 428,561,900 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 580 625 600 625 45 43,300 26,441,000 8 416.667 625 T/J 31,800 620 B 700 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 242 252 238 238 -4 2,618,000 644,539,200 253 226.667 242 J 30,200 238 T/B 128,800 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 148 136 140 0 40,884,700 5,791,235,200 2,863 82.353 142 J 845,600 140 T/B 538,300 90 BFIN BFI Finance Indonesia Tbk. --M8---2 346 346 322 322 -24 543,400 175,608,000 83 1,650.097 322 T/J 400 0 B 0 91 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 4,200 210,000 6 48.544 50 T/J 623,300 0 B 0 92 BHIT MNC Investama Tbk. --M9---1 52 53 51 52 0 1,293,800 67,247,700 88 152.069 53 J 2,301,400 52 T/B 300 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 2,000 0 B 0 94 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 161,600 0 B 0 95 BINA Bank Ina Perdana Tbk. --U8---1 990 990 925 940 -50 165,100 154,197,000 33 531.085 940 T/J 221,200 925 B 15,000 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 78,033,700 0 B 0 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 20.851 50 T/J 652,100 0 B 0 98 BIRD Blue Bird Tbk. --M7---1 1,015 1,025 1,005 1,015 0 422,600 429,334,000 186 15.615 1,015 T/J 10,900 1,010 B 11,100 99 BISI BISI International Tbk. --U1---1 735 750 715 740 5 45,700 33,594,000 35 370.000 740 T/J 9,800 735 B 24,600 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 815 845 810 845 30 4,780,900 3,989,373,000 1,043 140.833 850 J 220,800 845 T/B 462,900 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 530 505 515 5 2,694,900 1,393,724,500 649 119.767 520 J 268,200 515 T/B 519,200 102 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 200 10,000 1 41.667 51 J 400 50 T/B 38,500 103 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,281,900 64,095,000 145 3.455 50 T/J 66,068,400 0 B 0 104 BKSW Bank QNB Indonesia Tbk. --U8---2 84 81 80 80 -4 117,100 9,382,600 20 183.570 110 J 99,800 79 B 99,000 105 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 73,159,900 0 B 0 106 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 0 B 0 107 BLUE Berkah Prima Perkasa Tbk. --U9---2 482 484 474 480 -2 123,800 59,399,200 114 369.231 482 J 3,300 480 T/B 600 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 240 260 240 250 10 1,900 464,000 7 78.125 248 J 3,100 0 B 0 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,670 4,680 4,470 4,470 -200 57,665,500 261,630,200,000 12,600 1,346.925 4,480 J 23,300 4,470 T/B 1,314,100 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 53 55 51 52 -1 59,000 3,059,700 10 10.400 52 T/J 2,000 51 B 109,000 111 BMTR Global Mediacom Tbk. --M9K--1 226 236 214 224 -2 49,416,200 11,281,577,800 1,762 182.321 224 T/J 2,193,200 222 B 1,508,700 112 BNBA Bank Bumi Arta Tbk. --U8---1 276 280 278 278 2 1,000 278,800 4 173.750 278 T/J 14,400 266 B 1,000 113 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 16,600 830,000 7 0.172 50 T/J 79,810,600 0 B 0 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 660 700 660 695 35 2,397,600 1,641,189,000 524 5.132 695 T/J 32,300 690 B 86,500 115 BNII Bank Maybank Indonesia Tbk. XDU8---1 152 152 144 146 -6 678,000 99,789,600 137 1.740 150 J 47,600 146 T/B 33,300 116 BNLI Bank Permata Tbk. --M8K--1 1,110 1,230 1,110 1,230 120 41,892,500 50,230,339,500 1,559 13.392 1,230 T/J 64,100 1,225 B 40,400 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,550 1,550 0 1,000 1,550,000 1 1,504.854 1,555 J 23,100 1,545 B 112,300 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 145 149 137 137 -8 47,100 6,526,800 34 78.286 149 J 4,000 137 T/B 3,200 119 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 890 J 200 0 B 0 120 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 76 80 71 71 -5 1,285,400 95,904,500 292 17.750 71 T/J 1,043,800 0 B 0 121 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,180 1,180 1,180 0 152,200 179,596,000 1 1,258.398 1,280 J 196,500 1,180 T/B 179,500 122 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 84 82 79 82 -2 32,100 2,560,300 19 82.000 82 T/J 1,800 79 B 7,000 124 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,950 B 200 125 BRIS Bank BRIsyariah Tbk. --M8---1 193 212 192 200 7 27,688,500 5,627,172,000 2,099 39.216 202 J 450,800 200 T/B 262,700 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 16,000 800,000 15 7.874 50 T/J 53,089,700 0 B 0 127 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 13,200 930 B 100 128 BRPT Barito Pacific Tbk. --M3XX-1 945 950 895 905 -40 72,733,000 67,346,928,000 4,459 353.889 910 J 194,300 905 T/B 631,400 129 BSDE Bumi Serpong Damai Tbk. --M6XX-1 845 865 815 820 -25 14,360,200 12,041,236,000 2,177 160.625 825 J 71,600 820 T/B 70,200 130 BSIM Bank Sinarmas Tbk. --U8---1 494 494 474 494 0 1,900 922,600 4 336.928 494 T/J 15,900 480 B 200 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,780 1,675 1,675 -125 5,800 9,898,500 12 85.897 1,675 T/J 34,500 0 B 0 132 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 0 100 5,000 1 383.083 50 T/J 7,283,700 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---2 161 162 161 162 1 3,800 612,300 7 541.028 174 J 100 162 T/B 2,300 136 BTPN Bank BTPN Tbk. --U8---1 1,890 1,950 1,890 1,905 15 17,000 32,298,000 35 368.784 1,905 T/J 50,700 1,890 B 1,200 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,940 2,940 2,740 2,740 -200 60,607,900 167,831,067,000 10,838 281.026 2,740 T/J 6,541,100 0 B 0 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 88 85 88 1 118,100 10,166,000 23 47.694 88 T/J 30,400 85 B 39,600 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,095 1,115 1,050 1,100 5 1,900 2,064,000 10 186.441 1,100 T/J 22,400 1,020 B 700 140 BULL Buana Lintas Lautan Tbk. --M7---1 155 169 153 156 1 70,492,000 11,057,241,700 557 15.255 158 J 70,600 156 T/B 700 141 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 8,657,700 432,885,000 115 2.902 50 T/J 394,882,700 0 B 0 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 59 57 57 0 9,100 521,900 9 43.846 57 T/J 1,400 54 B 101,700 143 BVIC Bank Victoria International Tbk. --U8---1 58 58 57 58 0 71,100 4,122,900 11 54.845 59 J 2,500 58 T/B 2,300 144 BWPT Eagle High Plantations Tbk. --U1---1 85 90 82 83 -2 33,477,700 2,872,245,100 1,763 18.153 84 J 574,800 83 T/B 433,700 145 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 0 0 50 0 0 0 0 29.762 50 J 940,500 0 B 0 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 189 190 184 186 -3 25,800 4,808,100 31 56.364 187 J 2,200 186 T/B 3,200 148 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,200 0 B 0 149 CARE Metro Healthcare Indonesia Tbk. --U9---2 316 332 314 322 6 64,696,600 20,832,733,000 780 312.621 322 T/J 258,500 320 B 148,600 150 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 57 58 54 55 -2 2,983,700 163,448,100 130 31.429 56 J 50,400 55 T/B 8,300 151 CASA Capital Financial Indonesia Tbk. --U8---2 426 530 398 398 -28 9,000 4,074,200 15 727.113 398 T/J 569,400 0 B 0 152 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 570 J 300 0 B 0 153 CBMF Cahaya Bintang Medan Tbk. --U5---2 216 270 202 216 0 6,910,000 1,503,434,000 480 135.000 216 T/J 126,000 206 B 100 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 222 230 210 226 4 464,700 104,484,800 105 90.400 228 J 3,000 226 T/B 74,200 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,275 1,400 1,300 1,315 40 140,500 183,000,500 55 271.694 1,320 J 100 1,315 T/B 900 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 55 52 52 0 4,520,400 238,919,900 158 332.800 53 J 274,500 52 T/B 79,900 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 183 189 184 184 1 101,100 18,761,000 26 14.398 189 J 100 184 T/B 14,200 158 CINT Chitose Internasional Tbk. --U5---2 274 272 258 258 -16 11,700 3,168,600 4 78.182 272 J 100 258 T/B 6,300 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,750 J 400 1,650 B 100 160 CITY Natura City Developments Tbk. --U6---1 56 56 56 56 0 600 33,600 1 46.667 56 T/J 24,900 55 B 100 161 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 162 CLAY Citra Putra Realty Tbk. --U9---2 2,300 2,280 2,220 2,270 -30 54,000 122,035,000 9 1,261.111 2,270 T/J 1,900 2,220 B 200 163 CLEO Sariguna Primatirta Tbk. --M5K--1 410 420 408 412 2 5,209,300 2,157,417,200 613 1,791.304 414 J 25,800 412 T/B 54,900 164 CLPI Colorpak Indonesia Tbk. --U9---2 615 650 640 645 30 3,000 1,937,000 15 322.500 645 T/J 1,500 600 B 100 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,595 J 300 1,490 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 50 50 50 0 100 5,000 1 3.288 50 T/J 84,296,500 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---2 250 262 246 262 12 4,600 1,138,800 7 476.364 254 J 100 234 B 1,500 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 830 820 820 -60 4,200 3,445,000 7 414.141 845 J 4,100 820 T/B 200 171 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 45,743,200 0 B 0 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,370 4,420 4,280 4,320 -50 6,816,800 29,490,792,000 3,581 19,674.819 4,330 J 3,800 4,320 T/B 6,200 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 40.000 50 T/J 11,927,600 0 B 0 174 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 1 45.455 50 T/J 204,220,300 0 B 0 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 370 0 0 370 0 0 0 0 186.713 370 J 1,000 0 B 0 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 51 50 50 0 189,200 9,460,300 27 16.667 50 T/J 60,000 0 B 0 177 CSMI Cipta Selera Murni Tbk. --U9---2 197 200 184 184 -13 4,094,400 756,927,500 600 93.878 184 T/J 355,200 0 B 0 178 CSRA Cisadane Sawit Raya Tbk. --U1---2 322 310 300 308 -14 2,980,800 916,723,000 209 246.400 308 T/J 79,400 306 B 12,300 179 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 0 J 0 0 B 0 180 CTRA Ciputra Development Tbk. --M6XX-1 615 640 590 615 0 37,617,100 23,442,232,500 3,835 137.695 615 T/J 117,300 610 B 148,100 181 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 18,200 910,000 7 2.105 50 T/J 2,502,500 0 B 0 182 DADA Diamond Citra Propertindo Tbk. --U6---2 370 384 366 376 6 5,441,600 2,061,326,000 524 368.627 376 T/J 13,700 374 B 168,500 183 DART Duta Anggada Realty Tbk. --U6---1 268 254 254 254 -14 2,500 635,000 2 46.955 290 J 300 250 B 500 184 DAYA Duta Intidaya Tbk. --U9---2 460 575 460 575 115 42,600 19,688,000 14 321.050 575 T/J 5,500 550 B 300 185 DEAL Dewata Freightinternational Tbk. --U7---2 131 139 130 133 2 5,452,800 733,862,500 847 88.667 133 T/J 70,000 132 B 254,400 186 DEFI Danasupra Erapacific Tbk. --U8---2 1,860 1,855 1,850 1,855 -5 5,500 10,190,500 9 3,723.255 1,860 J 1,200 1,845 B 800 187 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 2 16.496 50 T/J 159,124,800 0 B 0 188 DFAM Dafam Property Indonesia Tbk. --U9---2 374 420 354 400 26 800 312,200 8 347.826 400 T/J 29,900 348 B 200 189 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 22.222 50 T/J 13,770,000 0 B 0 190 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 800 1,360,000 1 850.000 1,865 J 100 1,700 T/B 400 191 DILD Intiland Development Tbk. --U6---1 250 244 240 240 -10 82,600 19,838,400 30 41.822 240 T/J 5,224,600 238 B 23,000 192 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 910 975 850 850 -60 44,300 37,965,500 56 28.814 900 J 8,100 850 T/B 600 193 DKFT Central Omega Resources Tbk. --M2---2 95 100 92 96 1 1,958,200 188,668,600 343 246.596 96 T/J 9,400 95 B 57,100 194 DLTA Delta Djakarta Tbk. --U5---1 4,830 4,850 4,800 4,800 -30 4,500 21,609,000 8 28,692.689 4,800 T/J 46,300 4,760 B 1,200 195 DMAS Puradelta Lestari Tbk. --M6K--1 172 192 170 183 11 148,938,900 27,066,799,200 7,736 87.143 184 J 575,100 183 T/B 3,349,200 196 DMMX Digital Mediatama Maxima Tbk. --U9---2 63 64 61 63 0 2,794,300 174,702,700 240 27.391 63 T/J 510,900 62 B 253,700 197 DMND Diamond Food Indonesia Tbk. --U5---1 935 970 935 940 5 3,800 3,573,500 9 102.732 960 J 500 935 B 2,100 198 DNAR Bank Oke Indonesia Tbk. --U8---1 282 302 264 264 -18 500 139,200 4 240.000 264 T/J 2,800 0 B 0 199 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 5,800 20,300,000 4 3,074.518 3,500 T/J 14,400 3,310 B 100 200 DOID Delta Dunia Makmur Tbk. --M2---1 124 138 116 130 6 24,475,900 3,197,967,500 1,331 175.999 131 J 387,400 130 T/B 547,800 201 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 193 B 200 202 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 203 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 79 81 76 80 1 29,600 2,368,000 26 45.530 81 J 41,500 80 T/B 200 204 DSNG Dharma Satya Nusantara Tbk. --M1---1 328 328 322 322 -6 581,400 189,453,000 69 87.027 322 T/J 381,300 320 B 93,700 205 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 0 206 DUCK Jaya Bersama Indo Tbk. --U9---1 390 418 364 404 14 991,900 388,580,400 450 80.000 406 J 12,100 404 T/B 400 207 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,790 J 100 0 B 0 208 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,140 2,150 2,100 2,140 0 4,800 10,132,000 10 787.716 2,140 T/J 200 2,110 B 2,500 209 DWGL Dwi Guna Laksana Tbk. --U9---2 250 256 250 250 0 1,300 329,200 5 166.667 250 T/J 5,300 234 B 100 210 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 130,100 6,507,100 18 14.286 50 T/J 494,200 0 B 0 211 EAST Eastparc Hotel Tbk. --M9---2 56 58 56 57 1 1,489,400 83,593,900 122 42.857 57 T/J 100,900 56 B 3,703,200 212 ECII Electronic City Indonesia Tbk. --U9---2 700 700 655 680 -20 8,100 5,456,500 18 16.790 680 T/J 2,900 0 B 0 213 EKAD Ekadharma International Tbk. --U3---1 840 855 835 845 5 69,200 58,785,500 39 2,145.106 850 J 100 845 T/B 7,800 214 ELSA Elnusa Tbk. --M2K--1 226 230 212 214 -12 100,868,800 21,935,985,600 5,935 53.500 214 T/J 11,462,300 212 B 12,061,200 215 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 101,000 5,050,000 9 10.308 50 T/J 591,250,700 0 B 0 216 EMDE Megapolitan Developments Tbk. --U6---2 199 200 200 200 1 2,000 400,000 2 80.000 200 T/J 59,700 0 B 0 217 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 4,970 4,970 4,970 -30 300 1,491,000 1 690.278 4,970 T/J 106,800 4,700 B 200 218 ENRG Energi Mega Persada Tbk. --U2---2 52 53 50 51 -1 18,645,900 952,953,200 317 4.252 52 J 5,214,600 51 T/B 28,900 219 ENVY Envy Technologies Indonesia Tbk. --U9---2 125 168 125 168 43 100,594,600 16,066,042,200 5,561 45.405 0 J 0 168 T/B 29,110,200 220 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 2,040 2,040 2,040 0 800 1,632,000 3 1,427.282 2,000 J 4,300 0 B 0 221 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,095 1,105 1,045 1,060 -35 11,518,800 12,330,004,500 2,842 106.000 1,060 T/J 131,500 1,055 B 146,000 222 ERTX Eratex Djaja Tbk. --U4---2 140 135 131 135 -5 11,400 1,496,200 6 57.298 135 T/J 9,800 0 B 0 223 ESIP Sinergi Inti Plastindo Tbk. --U3---2 162 162 157 157 -5 8,500 1,335,500 6 96.319 162 J 25,700 157 T/B 27,400 224 ESSA Surya Esa Perkasa Tbk. --M2K--1 151 155 150 150 -1 2,237,000 337,604,800 179 279.272 152 J 22,300 150 T/B 29,300 225 ESTA Esta Multi Usaha Tbk. --U9---2 121 127 113 115 -6 7,474,000 913,257,200 876 95.833 117 J 40,000 115 T/B 26,400 226 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 1,000 50,000 2 20.080 50 T/J 88,900 0 B 0 227 ETWA Eterindo Wahanatama Tbk --U3---1 50 55 50 54 4 104,600 5,231,300 7 4.447 54 T/J 16,600 50 B 7,700 228 EXCL XL Axiata Tbk. --M7BX-1 2,150 2,200 2,120 2,170 20 6,483,900 14,074,114,000 2,301 110.129 2,180 J 20,200 2,170 T/B 152,300 229 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,090 1,050 1,050 0 4,500 4,751,500 19 3,302.614 1,050 T/J 1,400 1,025 B 500 230 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,000 J 300 6,850 B 100 231 FILM MD Pictures Tbk. --U9---1 149 152 140 147 -2 863,700 129,063,600 205 70.000 148 J 12,700 147 T/B 26,100 232 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 233 FIRE Alfa Energi Investama Tbk. --U2---2 131 145 122 130 -1 3,652,000 493,727,000 973 26.000 131 J 500 130 T/B 273,700 234 FISH FKS Multi Agro Tbk. --U9---2 2,000 2,460 2,360 2,360 360 200 482,000 2 1,888.000 2,470 J 100 2,360 T/B 200 235 FITT Hotel Fitra International Tbk. --U9---2 58 58 54 55 -3 4,600 254,200 21 53.922 56 J 400 55 T/B 2,400 236 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 800 0 B 0 237 FOOD Sentra Food Indonesia Tbk. --U5---2 85 88 81 82 -3 50,300 4,288,900 42 60.741 84 J 20,800 82 T/B 600 238 FORU Fortune Indonesia Tbk --U9---2 91 92 92 92 1 3,300 303,600 5 70.769 112 J 100 86 B 5,000 239 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 1 22.727 50 T/J 16,346,800 0 B 0 240 FPNI Lotte Chemical Titan Tbk. --U3---2 80 83 80 81 1 19,200 1,561,700 13 24.569 81 T/J 400 80 B 1,200 241 FREN Smartfren Telecom Tbk. --U7---1 92 102 89 98 6 376,819,100 36,608,331,900 11,461 5.444 98 T/J 206,800 97 B 1,134,000 242 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 104 98 103 -1 36,000 3,535,400 13 93.636 103 T/J 11,100 102 B 700 243 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 4,648,100 0 B 0 244 GDST Gunawan Dianjaya Steel Tbk. --U3---2 54 60 54 56 2 387,500 21,776,800 67 35.000 57 J 54,000 56 T/B 27,500 245 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 0 0 1,410 0 0 0 0 1,128.000 1,750 J 200 1,375 B 500 246 GEMA Gema Grahasarana Tbk. --U9---2 366 362 342 362 -4 21,000 7,482,000 12 804.444 362 T/J 48,000 0 B 0 247 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 248 GGRM Gudang Garam Tbk. --M5B3-1 47,825 49,400 46,500 48,600 775 1,021,600 49,396,927,500 3,584 1,896.585 48,750 J 2,300 48,600 T/B 1,900 249 GGRP Gunung Raja Paksi Tbk. --U3---2 256 270 260 270 14 300 79,000 3 32.143 320 J 200 270 T/B 1,400 250 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,540 1,540 1,540 1,540 0 100 154,000 1 131.624 1,435 J 3,000 0 B 0 251 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 210 216 202 208 -2 7,143,000 1,502,013,000 1,024 27.961 210 J 358,900 208 T/B 30,000 252 GJTL Gajah Tunggal Tbk. --M4---1 346 362 336 360 14 1,007,300 359,981,200 214 70.677 362 J 10,000 360 T/B 6,900 253 GLOB Global Teleshop Tbk. --U9---2 350 0 0 350 0 0 0 0 30.435 326 J 68,100 0 B 0 254 GLVA Galva Technologies Tbk. --U9---2 216 240 202 204 -12 24,200 4,965,600 27 90.265 212 J 10,000 204 T/B 6,700 255 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 78 74 77 1 1,611,600 122,789,300 193 19.250 77 T/J 413,500 76 B 351,700 256 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,075 17,450 17,450 17,450 -625 200 3,490,000 1 3,034.783 17,450 T/J 500 0 B 0 257 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 194 194 185 190 -4 482,500 91,057,100 11 112.426 190 T/J 12,400 186 B 600 258 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 259 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,170 1,170 1,140 1,155 -15 51,300 59,603,500 64 89.883 1,150 J 1,000 1,145 B 100 260 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 1,165,300 58,265,000 21 21.568 50 T/J 1,881,000 0 B 0 261 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 262 GSMF Equity Development Investment Tbk. --U8---2 115 123 114 114 -1 300 35,100 2 9.171 113 J 2,000 0 B 0 263 GTBO Garda Tujuh Buana Tbk --U2---2 83 83 78 78 -5 36,200 2,885,300 16 67.826 80 J 1,100 78 T/B 4,300 264 GWSA Greenwood Sejahtera Tbk. --U6---1 87 99 84 99 12 6,500 564,500 13 39.600 99 T/J 6,200 86 B 18,600 265 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 2 26.579 50 T/J 10,354,500 0 B 0 266 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,168,700 0 B 0 267 HDFA Radana Bhaskara Finance Tbk. --U8---1 156 160 160 160 4 100 16,000 1 90.012 157 J 9,800 147 B 200 268 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 0 0 605 0 0 0 0 115.238 600 J 5,100 0 B 0 269 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 270 HEAL Medikaloka Hermina Tbk. --U9---1 2,470 2,500 2,340 2,400 -70 101,400 243,848,000 61 64.865 2,400 T/J 3,900 2,390 B 1,500 271 HELI Jaya Trishindo Tbk. --U7---2 175 188 175 180 5 103,200 18,577,700 22 163.636 180 T/J 199,900 179 B 100 272 HERO Hero Supermarket Tbk. --U9---1 805 805 800 800 -5 3,300 2,640,500 6 1,669.867 800 T/J 2,800 770 B 8,000 273 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,260 2,300 2,240 2,290 30 410,800 925,917,000 161 701.035 2,300 J 100 2,290 T/B 11,100 274 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 3,100 1,860,000 2 923.077 600 T/J 16,200 0 B 0 275 HKMU HK Metals Utama Tbk. --U9---1 102 108 95 95 -7 10,544,500 1,022,425,100 638 41.304 95 T/J 332,500 0 B 0 276 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,660 1,680 1,610 1,645 -15 20,674,700 34,020,559,000 4,951 8,211.861 1,645 T/J 66,500 1,640 B 7,300 277 HOKI Buyung Poetra Sembada Tbk. --U5K--1 720 720 705 710 -10 12,868,600 9,141,020,000 691 229.032 710 T/J 141,600 705 B 99,600 278 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 279 HOTL Saraswati Griya Lestari Tbk. --U9---1 83 85 78 85 2 3,200 251,000 5 45.946 85 T/J 3,800 78 B 2,700 280 HRME Menteng Heritage Realty Tbk. --U9---2 374 348 348 348 -26 7,200 2,505,600 24 331.429 348 T/J 19,930,300 0 B 0 281 HRTA Hartadinata Abadi Tbk. --M5---1 256 258 240 250 -6 12,400 3,069,200 33 83.333 250 T/J 1,000 240 B 800 282 HRUM Harum Energy Tbk. --M2K--1 1,360 1,370 1,340 1,370 10 124,300 169,285,000 44 26.346 1,370 T/J 18,600 1,365 B 453,800 283 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 43,326,100 0 B 0 284 IBFN Intan Baruprana Finance Tbk. --U8---2 286 0 0 286 0 0 0 0 20.219 286 J 600 0 B 0 285 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 0 286 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,100 10,300 10,050 10,200 100 3,225,000 32,877,302,500 3,335 378.128 10,275 J 17,500 10,200 T/B 25,200 287 ICON Island Concepts Indonesia Tbk. --U9---2 56 58 55 55 -1 1,800 101,200 9 105.574 56 J 19,300 55 T/B 300 288 IDPR Indonesia Pondasi Raya Tbk. --U6---1 186 180 173 173 -13 167,100 29,528,600 7 13.516 196 J 100 0 B 0 289 IFII Indonesia Fibreboard Industry Tbk. --U3---1 140 139 131 133 -7 700 95,100 4 126.667 138 J 55,500 133 T/B 1,200 290 IFSH Ifishdeco Tbk. --U2---2 390 390 368 368 -22 23,200 8,603,600 6 83.636 368 T/J 119,300 0 B 0 291 IGAR Champion Pacific Indonesia Tbk. --U3---1 230 230 228 230 0 9,500 2,184,000 7 150.327 230 T/J 23,200 228 B 100 292 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 293 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 0 0 50 0 0 0 0 14.286 50 J 21,370,100 0 B 0 294 IKAN Era Mandiri Cemerlang Tbk. --U5---2 238 248 236 242 4 2,160,300 524,134,000 206 201.667 246 J 124,300 242 T/B 165,900 295 IKBI Sumi Indo Kabel Tbk. --U4---2 216 236 232 232 16 200 46,800 2 21.040 230 J 500 208 B 500 296 IMAS Indomobil Sukses Internasional Tbk. --M4---1 540 550 525 545 5 278,100 151,587,500 143 73.167 550 J 289,000 545 T/B 28,300 297 IMJS Indomobil Multi Jasa Tbk. --M8---1 166 174 166 166 0 15,700 2,647,100 11 33.200 166 T/J 18,100 158 B 10,000 298 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,070 1,050 1,070 0 561,900 599,490,500 21 281.579 1,075 J 105,600 1,050 B 4,000 299 INAF Indofarma (Persero) Tbk. --U5---1 1,205 1,240 1,155 1,165 -40 6,287,700 7,488,301,000 2,338 466.000 1,170 J 6,200 1,165 T/B 400 300 INAI Indal Aluminium Industry Tbk. --U3---2 350 358 336 356 6 11,600 3,982,200 9 129.974 356 T/J 31,500 338 B 3,000 301 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 2 40.650 50 T/J 3,408,300 0 B 0 302 INCI Intanwijaya Internasional Tbk --U3---1 376 376 376 376 0 3,000 1,128,000 3 40.667 376 T/J 9,300 0 B 0 303 INCO Vale Indonesia Tbk. --M2XX-1 2,270 2,370 2,220 2,370 100 5,787,100 13,513,132,000 2,152 967.347 2,370 T/J 186,800 2,360 B 33,800 304 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,375 6,475 6,300 6,400 25 6,005,200 38,319,207,500 3,350 1,095.534 6,400 T/J 47,500 6,375 B 415,400 305 INDO Royalindo Investa Wijaya Tbk. --U6---2 58 58 55 58 0 58,500 3,374,400 20 52.727 59 J 10,000 58 T/B 100 306 INDR Indo-Rama Synthetics Tbk. --U4---1 2,130 2,130 1,985 1,985 -145 6,700 13,699,000 23 267.344 2,080 J 2,000 1,985 T/B 18,800 307 INDS Indospring Tbk. --M4---1 1,700 1,700 1,585 1,585 -115 5,900 9,372,500 5 148.594 1,695 J 100 1,590 B 5,200 308 INDX Tanah Laut Tbk --U9---2 56 53 53 53 -3 26,100 1,383,300 6 4.240 53 T/J 45,400 0 B 0 309 INDY Indika Energy Tbk. --M2K--1 750 770 745 760 10 1,893,600 1,435,208,000 482 25.763 765 J 37,200 760 T/B 99,200 310 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,910 4,990 4,690 4,860 -50 1,782,600 8,671,519,000 2,134 250.429 4,860 T/J 26,700 4,850 B 342,000 311 INOV Inocycle Technology Group Tbk. --M3---2 280 296 282 296 16 2,100 620,200 4 118.400 294 J 23,900 280 B 100 312 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 23,500 1,175,100 7 0.286 50 T/J 141,800 0 B 0 313 INPP Indonesian Paradise Property Tbk. --U9---2 700 800 700 700 0 15,100 10,861,500 36 666.667 725 J 8,700 660 B 1,100 314 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,530 3,540 3,530 3,540 10 958,600 3,385,969,000 98 1,282.609 3,540 T/J 3,000 3,530 B 500 315 INRU Toba Pulp Lestari Tbk. --U3---2 915 910 910 910 -5 10,000 9,100,000 1 9.239 885 J 23,300 0 B 0 316 INTA Intraco Penta Tbk. --U9---2 346 344 344 344 -2 1,000 344,000 2 242.491 344 T/J 6,100 322 B 12,500 317 INTD Inter Delta Tbk --U9---2 236 220 220 220 -16 400 88,000 1 67.754 220 T/J 107,800 0 B 0 318 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,600 11,700 11,275 11,425 -175 658,400 7,546,205,000 1,641 457.000 11,425 T/J 6,800 11,400 B 7,000 319 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 318 326 298 320 2 4,747,400 1,507,998,400 767 19.512 322 J 158,900 320 T/B 368,100 320 IPCM Jasa Armada Indonesia Tbk. --U7---2 171 175 164 175 4 83,800 14,470,900 41 46.053 175 T/J 4,900 171 B 400 321 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 65 61 62 0 18,900 1,192,100 18 29.524 62 T/J 42,500 61 B 49,900 322 IPTV MNC Vision Networks Tbk. --U9---1 402 406 396 400 -2 658,000 263,007,000 99 166.667 402 J 534,300 398 B 306,500 323 IRRA Itama Ranoraya Tbk. --U9---2 540 575 535 545 5 5,837,700 3,194,286,000 720 145.722 545 T/J 6,900 540 B 139,300 324 ISAT Indosat Tbk. --M7K--1 1,955 2,030 1,860 1,990 35 3,213,600 6,342,265,500 1,937 142.143 1,990 T/J 263,800 1,965 B 8,300 325 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 133 146 133 143 10 12,724,700 1,790,796,000 1,315 48.475 143 T/J 120,400 142 B 70,700 326 ITIC Indonesian Tobacco Tbk. --U5---2 4,050 4,200 3,910 4,000 -50 1,559,300 6,199,789,000 1,056 1,818.182 4,000 T/J 27,200 3,950 B 7,600 327 ITMA Sumber Energi Andalan Tbk. --U9---2 310 340 306 326 16 25,244,300 7,729,885,800 89 93.813 326 T/J 68,400 324 B 11,500 328 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,725 7,825 7,700 7,750 25 1,080,400 8,391,347,500 1,473 55.357 7,750 T/J 41,300 7,725 B 14,100 329 JAST Jasnita Telekomindo Tbk. --U7---2 354 330 330 330 -24 16,900 5,577,000 7 134.146 330 T/J 4,488,600 0 B 0 330 JAWA Jaya Agra Wattie Tbk. --U1---1 82 0 0 82 0 0 0 0 16.400 87 J 700 77 B 18,200 331 JAYA Armada Berjaya Trans Tbk. --U7---2 53 56 53 54 1 257,300 13,963,000 188 18.750 55 J 4,600 54 T/B 61,700 332 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,900 J 100 6,525 B 100 333 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 220,450,100 0 B 0 334 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 472 460 472 0 3,200 1,475,600 4 267.741 472 T/J 4,900 450 B 3,500 335 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 406,100 0 B 0 336 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 337 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 318 332 296 296 -22 6,800 2,057,400 15 211.429 296 T/J 2,600 0 B 0 338 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 930 875 880 -40 35,126,500 31,383,977,500 4,746 240.569 885 J 18,600 880 T/B 733,200 339 JRPT Jaya Real Property Tbk. --M6K--1 418 422 418 420 2 38,600 16,154,200 41 403.846 420 T/J 63,800 418 B 27,800 340 JSKY Sky Energy Indonesia Tbk. --U4---1 107 110 102 104 -3 17,749,600 1,883,565,700 1,614 52.000 104 T/J 4,500 103 B 724,400 341 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,840 3,090 2,760 3,050 210 12,276,900 36,597,560,000 4,194 179.856 3,060 J 90,700 3,050 T/B 22,800 342 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 0 B 0 343 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 825 830 825 830 5 161,300 133,077,000 18 1,844.444 830 T/J 30,800 825 B 15,100 344 KAEF Kimia Farma Tbk. --M5---1 1,370 1,410 1,320 1,340 -30 13,635,100 18,651,978,500 3,160 1,340.000 1,340 T/J 68,600 1,335 B 531,600 345 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 600 30,000 4 8.464 50 T/J 99,600 0 B 0 346 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 1,334,200 66,967,400 92 33.333 51 J 454,200 50 T/B 745,600 347 KBAG Karya Bersama Anugerah Tbk. --U6---2 182 244 170 244 62 48,345,600 11,011,492,200 2,818 244.000 0 J 0 244 T/B 6,176,200 348 KBLI KMI Wire & Cable Tbk. --M4K--1 398 402 380 390 -8 1,016,700 397,880,200 232 47.388 392 J 88,000 390 T/B 48,300 349 KBLM Kabelindo Murni Tbk. --U4---2 232 244 218 244 12 30,300 6,747,200 15 8.133 242 J 700 224 B 100 350 KBLV First Media Tbk. --U9---2 350 350 350 350 0 200 70,000 2 93.100 350 T/J 900 0 B 0 351 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 352 KDSI Kedawung Setia Industrial Tbk. --U3---2 700 700 655 660 -40 18,700 12,371,500 23 165.000 695 J 100 655 B 2,700 353 KEEN Kencana Energi Lestari Tbk. --M7---1 368 370 344 362 -6 139,400 48,644,800 30 91.414 364 J 900 362 T/B 100 354 KEJU Mulia Boga Raya Tbk. --U5---2 740 745 725 740 0 8,800 6,502,000 20 98.667 740 T/J 36,800 730 B 2,600 355 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 1,000 50,000 2 1.818 50 T/J 280,000 0 B 0 356 KICI Kedaung Indah Can Tbk --U5---1 192 182 182 182 -10 100 18,200 1 38.640 248 J 3,900 182 T/B 4,200 357 KIJA Kawasan Industri Jababeka Tbk. --M6---1 129 135 126 132 3 2,468,800 323,094,200 424 4.580 134 J 10,700 132 T/B 169,200 358 KINO Kino Indonesia Tbk. --M5---1 2,000 2,320 2,000 2,310 310 4,592,200 10,160,135,000 1,698 60.789 2,320 J 23,200 2,310 T/B 18,800 359 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 180 180 180 0 1,000 180,000 3 60.000 190 J 300 170 B 100 360 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 0 J 0 0 B 0 361 KKGI Resource Alam Indonesia Tbk. --U2---1 156 160 146 151 -5 244,800 36,550,000 38 529.825 159 J 3,000 151 T/B 8,900 362 KLBF Kalbe Farma Tbk. --M5BX-1 1,140 1,165 1,100 1,100 -40 39,794,600 44,552,374,000 5,614 10,728.567 1,105 J 15,800 1,100 T/B 1,420,200 363 KMTR Kirana Megatara Tbk. --U3---2 268 270 268 268 0 2,000 538,600 6 58.515 266 J 100 0 B 0 364 KOBX Kobexindo Tractors Tbk. --U9---1 84 84 79 79 -5 467,700 37,291,500 110 19.750 80 J 40,400 79 T/B 132,100 365 KOIN Kokoh Inti Arebama Tbk --U9---2 99 100 99 100 1 400 39,900 2 67.647 120 J 100 100 T/B 1,900 366 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 402 J 100 400 B 1,200 367 KOPI Mitra Energi Persada Tbk. --U7---2 585 0 0 585 0 0 0 0 148.101 585 J 9,300 0 B 0 368 KOTA DMS Propertindo Tbk. --U6---1 520 488 484 486 -34 2,500 1,217,200 4 243.000 510 J 100 486 T/B 7,600 369 KPAL Steadfast Marine Tbk. --U4---1 107 110 107 107 0 57,500 6,202,900 30 93.043 107 T/J 200 106 B 14,300 370 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 34,800 1,740,000 8 29.762 50 T/J 1,602,500 0 B 0 371 KPIG MNC Land Tbk. --M9---2 117 118 115 116 -1 1,986,900 230,814,600 128 249.607 116 T/J 2,152,900 115 B 394,200 372 KRAH Grand Kartech Tbk. --U4---2 346 326 322 322 -24 2,000 644,400 7 117.091 322 T/J 25,600 0 B 0 373 KRAS Krakatau Steel (Persero) Tbk. --U3---1 173 175 163 171 -2 1,563,300 269,483,300 209 21.259 171 T/J 8,600 170 B 46,700 374 KREN Kresna Graha Investama Tbk. --U9---1 230 230 214 214 -16 484,500 104,033,600 302 2,226.384 214 T/J 641,400 0 B 0 375 LAND Trimitra Propertindo Tbk. --U6---2 438 460 408 428 -10 323,100 139,353,000 68 109.744 410 J 1,000 408 B 200 376 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,602,700 0 B 0 377 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 378 LCKM LCK Global Kedaton Tbk. --U7---2 320 0 0 320 0 0 0 0 153.846 318 J 37,200 300 B 85,000 379 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 16,336,800 0 B 0 380 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,750 J 900 0 B 0 381 LINK Link Net Tbk. --M9---1 2,350 2,580 2,350 2,510 160 437,800 1,086,738,000 738 156.875 2,540 J 20,900 2,510 T/B 7,200 382 LION Lion Metal Works Tbk. --U3---1 260 274 242 272 12 65,300 16,216,600 28 170.352 272 T/J 5,000 242 B 2,900 383 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 523,400 26,170,000 47 15.714 50 T/J 560,200 0 B 0 384 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 82 82 82 -2 200 16,400 2 11.965 82 T/J 5,500 0 B 0 385 LMSH Lionmesh Prima Tbk. --U3---2 272 254 254 254 -18 100 25,400 1 35.278 318 J 1,200 256 B 2,300 386 LPCK Lippo Cikarang Tbk --U6---1 590 610 560 605 15 281,800 167,700,500 93 68.212 600 J 6,400 595 B 26,000 387 LPGI Lippo General Insurance Tbk. --U8---1 4,000 0 0 4,000 0 0 0 0 179.775 3,990 J 200 0 B 0 388 LPIN Multi Prima Sejahtera Tbk --U4---2 171 180 170 170 -1 9,600 1,727,000 3 77.544 0 J 0 172 B 5,300 389 LPKR Lippo Karawaci Tbk. --M6K--1 147 150 141 141 -6 9,922,500 1,436,639,400 819 45.531 145 J 156,700 141 T/B 308,100 390 LPLI Star Pacific Tbk --U9---2 83 83 82 83 0 1,200 98,600 3 2.561 82 J 22,200 79 B 100 391 LPPF Matahari Department Store Tbk. --M9XX-1 1,230 1,240 1,145 1,155 -75 12,695,600 14,816,024,000 4,164 26.172 1,160 J 3,700 1,155 T/B 1,400 392 LPPS Lippo Securities Tbk. --U8---2 71 71 67 71 0 900 62,700 5 4.823 71 T/J 2,500 69 B 200 393 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 144 144 144 -10 5,000 720,000 2 16.000 155 J 1,301,000 144 T/B 500 394 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 850 850 805 825 -25 3,505,900 2,904,615,000 870 212.903 825 T/J 199,500 820 B 202,700 395 LTLS Lautan Luas Tbk. --U9---1 396 406 380 390 -6 196,300 76,585,400 118 137.864 394 J 100 390 T/B 400 396 LUCK Sentral Mitra Informatika Tbk. --U9---2 424 426 396 404 -20 281,700 114,473,000 181 141.259 404 T/J 4,400 402 B 36,200 397 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 398 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 61,427,700 0 B 0 399 MAIN Malindo Feedmill Tbk. --M3K--1 480 510 480 486 6 3,958,400 1,951,577,100 849 276.136 488 J 3,000 486 T/B 15,900 400 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 32,200 1,610,000 11 6.835 50 T/J 1,278,333,400 0 B 0 401 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 402 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,575 1,600 1,545 1,545 -30 438,400 682,930,500 198 73.571 1,555 J 15,000 1,545 T/B 200 403 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,500 1,350 1,450 0 5,700 7,745,000 13 86.310 1,670 J 100 1,450 T/B 400 404 MAPI Mitra Adiperkasa Tbk. --M9K--1 545 555 510 530 -15 10,798,500 5,748,101,000 2,025 850.518 530 T/J 82,000 525 B 206,000 405 MARI Mahaka Radio Integra Tbk. --M9---2 139 139 133 138 -1 2,200 299,100 9 184.000 138 T/J 3,500 135 B 3,000 406 MARK Mark Dynamics Indonesia Tbk. --U3---1 348 352 340 344 -4 1,483,600 508,565,000 149 688.000 344 T/J 5,000 342 B 14,300 407 MASA Multistrada Arah Sarana Tbk. --U4---1 480 490 448 448 -32 129,000 58,408,000 33 318.544 448 T/J 42,600 0 B 0 408 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 0 409 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,525 1,640 1,530 1,590 65 5,100 8,069,000 11 122.308 1,590 T/J 10,400 1,540 B 100 410 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 346 370 340 350 4 838,000 298,712,800 177 21.875 350 T/J 303,400 348 B 20,000 411 MBTO Martina Berto Tbk. --U5---1 69 80 66 80 11 226,700 14,986,800 14 10.811 80 T/J 9,000 69 B 2,000 412 MCAS M Cash Integrasi Tbk. --U9---2 980 1,015 915 1,005 25 74,500 70,812,000 44 72.563 1,005 T/J 23,000 960 B 100 413 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 86 84 86 1 308,100 26,095,700 35 77.136 86 T/J 185,900 84 B 23,800 414 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,200 60,000 3 36.232 50 T/J 7,069,800 0 B 0 415 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,210 1,290 1,225 1,260 50 103,734,200 131,663,370,500 3,744 328.560 1,260 T/J 5,016,700 1,255 B 579,300 416 MDKI Emdeki Utama Tbk. --U3---2 166 165 165 165 -1 6,800 1,122,000 6 38.613 166 J 3,900 158 B 2,000 417 MDLN Modernland Realty Tbk. --M6---1 79 98 81 95 16 306,369,900 28,109,414,800 6,790 28.194 96 J 3,422,400 95 T/B 46,845,400 418 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 51,215,800 0 B 0 419 MEDC Medco Energi Internasional Tbk. --M2K--1 515 525 486 488 -27 76,970,300 38,384,947,800 4,508 859.503 488 T/J 1,151,100 486 B 1,512,900 420 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 6,450 6,450 0 500 3,225,000 3 4,701.577 6,450 T/J 2,500 6,050 B 100 421 MERK Merck Tbk. --U5---2 1,820 1,870 1,780 1,840 20 33,800 62,062,500 31 4,851.425 1,840 T/J 8,300 1,820 B 5,000 422 META Nusantara Infrastructure Tbk. --U7---1 111 113 107 107 -4 2,488,200 271,832,100 66 32.417 108 J 100,000 107 T/B 5,000 423 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,185 J 500,000 0 B 0 424 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 400 430 400 420 20 45,700 19,052,600 58 210.000 420 T/J 47,000 418 B 200 425 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 426 MGRO Mahkota Group Tbk. --M1K--1 640 635 620 635 -5 562,300 354,094,500 86 282.222 635 T/J 37,000 630 B 5,200 427 MICE Multi Indocitra Tbk. --U9---2 342 330 330 330 -12 6,000 1,980,000 3 67.347 342 J 53,600 326 B 200 428 MIDI Midi Utama Indonesia Tbk. --U9---2 1,275 1,400 1,275 1,275 0 200,600 255,800,500 8 463.636 1,350 J 100 1,275 T/B 100 429 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,910 1,990 1,900 1,980 70 348,100 681,850,000 513 116.575 1,980 T/J 45,400 1,940 B 19,200 430 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 4,700 235,000 6 238.095 50 T/J 1,116,300 0 B 0 431 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 2,950,700 0 B 0 432 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 433 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 1,000 50,000 3 125.000 50 T/J 12,484,100 0 B 0 434 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 6,200 0 B 0 435 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,125 11,500 11,175 11,175 50 9,000 101,112,500 14 71,178.344 11,175 T/J 17,800 11,125 B 100 436 MLIA Mulia Industrindo Tbk --U3---2 600 605 565 600 0 5,606,300 3,344,844,000 134 100.209 600 T/J 137,100 590 B 100 437 MLPL Multipolar Tbk. --M9---1 50 51 50 51 1 359,400 18,054,300 34 5.850 51 T/J 1,108,800 50 B 2,045,500 438 MLPT Multipolar Technology Tbk. --U9---1 336 336 314 332 -4 361,700 114,113,600 63 69.167 332 T/J 3,700 318 B 10,000 439 MMLP Mega Manunggal Property Tbk. --M6---2 135 140 135 136 1 150,100 20,562,800 15 23.248 140 J 48,600 136 T/B 57,800 440 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,120 1,140 1,065 1,105 -15 34,371,100 38,069,088,500 27,395 122.778 1,105 T/J 1,513,700 1,100 B 525,800 441 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,130 1,125 1,130 0 19,500 21,987,500 2 194.828 1,130 T/J 2,500 1,125 B 500 442 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 540 565 515 550 10 845,600 449,613,000 147 36.667 550 T/J 8,100 540 B 200 443 MPOW Megapower Makmur Tbk. --U7---2 56 59 53 56 0 95,500 5,226,900 58 28.000 56 T/J 4,900 55 B 300 444 MPPA Matahari Putra Prima Tbk. --U9---1 107 112 102 108 1 3,040,400 327,902,600 376 45.407 108 T/J 288,800 107 B 53,000 445 MPRO Maha Properti Indonesia Tbk. --U6---2 1,035 1,245 1,180 1,180 145 400 485,000 4 1,072.727 1,150 J 1,200 1,145 B 100 446 MRAT Mustika Ratu Tbk. --U5---1 125 130 124 130 5 135,500 17,487,900 11 20.000 135 J 200,000 130 T/B 800 447 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,400 J 100 0 B 0 448 MSIN MNC Studios International Tbk. --M9---2 348 360 330 348 0 46,100 16,052,400 30 69.600 348 T/J 104,500 346 B 12,500 449 MSKY MNC Sky Vision Tbk. --U9---1 1,195 1,200 1,195 1,195 0 1,500 1,797,500 2 78.618 1,195 T/J 21,100 1,190 B 600 450 MTDL Metrodata Electronics Tbk. --M9K--1 1,190 1,220 1,190 1,195 5 110,000 133,380,000 63 2,151.293 1,215 J 3,400 1,195 T/B 4,500 451 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 141,741,800 0 B 0 452 MTLA Metropolitan Land Tbk. --U6---1 384 382 358 382 -2 12,900 4,635,200 10 160.605 382 T/J 40,200 358 B 1,000 453 MTPS Meta Epsi Tbk. --U7---2 392 392 366 366 -26 30,000 11,508,600 23 114.375 366 T/J 124,000 0 B 0 454 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 455 MTSM Metro Realty Tbk. --U6---2 202 202 202 202 0 600 121,200 3 51.762 199 J 24,800 188 B 100 456 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 24,600 1,230,000 8 50.000 50 T/J 85,300 0 B 0 457 MYOH Samindo Resources Tbk. --U2---1 1,175 1,205 1,175 1,175 0 15,800 18,571,000 6 139.952 1,175 T/J 32,600 1,135 B 2,000 458 MYOR Mayora Indah Tbk. --M5KB-1 1,920 1,935 1,900 1,925 5 1,690,600 3,250,893,500 654 9,629.815 1,925 T/J 372,000 1,920 B 29,600 459 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 460 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 461 MYTX Asia Pacific Investama Tbk. --U4---1 53 63 50 55 2 44,200 2,282,100 10 8.267 54 J 20,000 53 B 100 462 NASA Ayana Land International Tbk. --U9---2 185 0 0 185 0 0 0 0 179.612 220 J 35,000 175 B 100 463 NATO Nusantara Properti Internasional Tbk. --U9---2 1,105 1,100 1,030 1,075 -30 68,519,800 71,783,269,000 832 1,043.689 1,075 T/J 549,800 1,045 B 50,000 464 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 131 131 131 -9 6,800 890,800 4 77.976 140 J 15,400 131 T/B 6,400 465 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,320 2,170 2,240 -90 4,100 9,102,000 18 121.081 2,170 J 300 0 B 0 466 NICK Charnic Capital Tbk. --U9---2 348 348 332 342 -6 1,000 344,800 4 171.000 332 J 19,700 0 B 0 467 NIKL Pelat Timah Nusantara Tbk. --U3---1 424 446 424 438 14 3,389,000 1,478,652,800 871 134.769 438 T/J 16,800 436 B 59,600 468 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 469 NIRO City Retail Developments Tbk. --U6---2 157 156 156 156 -1 120,000 18,720,000 2 148.571 157 J 120,000 153 B 300,000 470 NISP Bank OCBC NISP Tbk. --U8---1 750 770 745 755 5 4,100 3,119,500 6 914.885 775 J 500 750 B 1,300 471 NOBU Bank Nationalnobu Tbk. --U8---1 855 860 860 860 5 100 86,000 1 229.333 910 J 100 860 T/B 1,200 472 NRCA Nusa Raya Cipta Tbk. --U6---1 278 270 260 262 -16 549,600 144,096,800 63 30.824 268 J 5,000 262 T/B 12,800 473 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 58,671,800 0 B 0 474 NZIA Nusantara Almazia Tbk. --U6---1 206 206 192 206 0 1,800 356,800 5 93.636 206 T/J 6,100 0 B 0 475 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 350 J 200 282 B 2,300 476 OCAP Onix Capital Tbk. --U9---2 131 122 122 122 -9 900 109,800 3 61.000 122 T/J 13,600 0 B 0 477 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 51 50 50 0 2,497,800 124,998,300 47 125.097 51 J 10,300 0 B 0 478 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,700 479 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 91 96 91 94 3 2,598,100 244,516,900 276 69.630 95 J 25,000 94 T/B 60,800 480 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 17,000 850,000 3 98.922 50 T/J 2,490,500 0 B 0 481 PALM Provident Agro Tbk. --U1---2 220 208 206 206 -14 1,400 288,800 5 56.304 210 J 42,200 0 B 0 482 PAMG Bima Sakti Pertiwi Tbk. --U6---1 82 90 83 84 2 6,571,700 563,627,300 866 84.000 85 J 114,900 84 T/B 1,800 483 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 74 70 70 -5 4,500 315,400 6 64.815 70 T/J 2,200 0 B 0 484 PANR Panorama Sentrawisata Tbk. --U9---1 75 76 70 71 -4 539,700 40,323,900 129 42.599 71 T/J 8,000 0 B 0 485 PANS Panin Sekuritas Tbk. --U8---1 905 905 845 900 -5 62,000 54,285,000 30 654.545 880 J 884,300 855 B 10,000 486 PBID Panca Budi Idaman Tbk. --U3---1 915 920 900 910 -5 600 547,000 5 107.059 905 J 5,400 900 B 900 487 PBRX Pan Brothers Tbk. --M4---1 202 212 202 206 4 257,700 52,868,200 94 364.602 208 J 300 206 T/B 19,700 488 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 725 J 40,000 0 B 0 489 PCAR Prima Cakrawala Abadi Tbk. --U5---2 228 232 226 226 -2 2,200 505,800 8 150.667 228 J 100 220 B 100 490 PDES Destinasi Tirta Nusantara Tbk --U9---2 745 0 0 745 0 0 0 0 372.500 695 J 4,800 0 B 0 491 PEGE Panca Global Kapital Tbk. --U9---2 208 222 194 194 -14 10,400 2,020,400 7 419.133 194 T/J 5,100 0 B 0 492 PEHA Phapros Tbk. --U5---2 945 950 940 945 0 30,800 29,001,000 18 78.881 950 J 25,000 945 T/B 54,600 493 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 860 800 830 -5 92,693,600 77,606,857,500 5,742 276.667 835 J 1,865,500 830 T/B 598,500 494 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 92 87 92 -1 5,500 483,000 9 115.000 92 T/J 2,600 87 B 16,500 495 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 0 0 316 0 0 0 0 421.333 318 J 600 294 B 100 496 PICO Pelangi Indah Canindo Tbk --U3---2 308 308 288 288 -20 10,900 3,223,000 16 44.308 300 J 72,500 288 T/B 6,500 497 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 585 595 545 580 -5 8,300 4,624,000 25 113.171 575 J 2,400 570 B 100 498 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 17,300 865,000 6 12.500 50 T/J 3,168,200 0 B 0 499 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 500 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,400 2,590 2,370 2,560 160 1,900 4,664,000 18 1,062.285 2,570 J 700 2,430 B 1,100 501 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 125 123 123 0 73,000 8,979,700 22 98.400 125 J 11,800 123 T/B 1,128,500 502 PNBN Bank Pan Indonesia Tbk --M8K--1 750 765 725 755 5 647,200 487,921,000 122 1,257.076 755 T/J 33,700 750 B 60,500 503 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 4,900 245,000 13 50.000 50 T/J 3,231,100 0 B 0 504 PNIN Paninvest Tbk. --U8---1 690 700 690 695 5 139,300 96,875,000 23 739.047 695 T/J 93,200 690 B 4,800 505 PNLF Panin Financial Tbk. --M8K--1 192 195 187 194 2 1,791,900 342,698,300 547 209.684 194 T/J 177,900 192 B 63,000 506 PNSE Pudjiadi & Sons Tbk. --U9---2 610 0 0 610 0 0 0 0 304.793 660 J 100 0 B 0 507 POLA Pool Advista Finance Tbk. --U8---2 52 52 50 52 0 21,800 1,100,700 14 38.519 52 T/J 5,300 50 B 150,700 508 POLI Pollux Investasi Internasional Tbk. --U6---2 1,040 1,000 970 995 -45 700 696,000 6 60.856 995 T/J 900 0 B 0 509 POLL Pollux Properti Indonesia Tbk. --U6---1 8,425 8,650 7,850 7,850 -575 52,200 411,965,000 73 1,276.423 7,850 T/J 3,100 0 B 0 510 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 5,900 0 B 0 511 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 31,800 1,590,000 18 0.429 50 T/J 886,100 0 B 0 512 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 14,300 715,000 12 31.736 50 T/J 36,118,200 0 B 0 513 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 675 670 675 35 10,100 6,796,500 7 126.168 660 J 1,300 0 B 0 514 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 700 35,000 4 33.333 50 T/J 15,534,100 0 B 0 515 POWR Cikarang Listrindo Tbk. --M7---2 630 635 600 605 -25 168,900 102,957,500 86 40.333 615 J 2,000 605 T/B 124,700 516 PPRE PP Presisi Tbk. --U7---1 124 133 122 127 3 11,900,500 1,520,032,800 1,536 29.535 127 T/J 22,400 126 B 93,600 517 PPRO PP Properti Tbk. --U6K--1 52 54 50 52 0 100,334,800 5,252,098,700 2,023 112.432 53 J 7,324,100 52 T/B 112,900 518 PRAS Prima Alloy Steel Universal Tbk. --U4---1 163 173 152 152 -11 65,500 10,021,200 23 85.571 152 T/J 38,700 0 B 0 519 PRDA Prodia Widyahusada Tbk. --U9---1 3,550 3,550 3,310 3,550 0 65,400 229,799,000 40 54.615 3,550 T/J 80,200 3,320 B 4,000 520 PRIM Royal Prima Tbk. --U9---2 274 320 294 310 36 500 151,200 5 62.000 308 J 2,500 272 B 200 521 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 206 199 204 5 31,483,200 6,373,490,700 2,431 661.843 204 T/J 1,330,500 202 B 766,300 522 PSDN Prasidha Aneka Niaga Tbk --U5---2 123 116 116 116 -7 100 11,600 1 11.600 131 J 900 118 B 2,300 523 PSGO Palma Serasih Tbk. --U1---2 119 118 111 117 -2 10,700 1,192,100 14 111.429 117 T/J 37,900 111 B 2,000 524 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 2 59.494 50 T/J 26,751,600 0 B 0 525 PSSI Pelita Samudera Shipping Tbk. --U7---1 136 144 134 144 8 8,100 1,124,400 9 106.667 144 T/J 42,100 143 B 100 526 PTBA Bukit Asam Tbk. --M2BX-1 1,980 2,030 1,955 2,000 20 5,783,600 11,573,046,000 2,342 1,739.130 2,010 J 57,600 2,000 T/B 200,200 527 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 10,000 528 PTPP PP (Persero) Tbk. --M6XX-1 695 760 665 730 35 87,493,900 63,800,509,500 6,975 137.218 730 T/J 812,900 725 B 422,700 529 PTPW Pratama Widya Tbk. --U7---2 610 610 605 610 0 19,500 11,837,000 4 93.846 750 J 1,500 605 B 3,400 530 PTRO Petrosea Tbk. --M2---1 1,365 1,480 1,365 1,440 75 1,605,000 2,309,471,000 709 1,152.000 1,445 J 6,200 1,440 T/B 2,600 531 PTSN Sat Nusapersada Tbk --M4---1 171 177 171 174 3 1,372,700 238,541,700 226 90.000 176 J 58,500 173 B 32,200 532 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 0 533 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 258 J 2,200 212 B 3,000 534 PURA Putra Rajawali Kencana Tbk. --U7---2 74 78 69 78 4 35,711,900 2,716,973,600 10,444 74.286 78 T/J 1,621,300 77 B 3,108,100 535 PURE Trinitan Metals and Minerals Tbk. --U3---1 107 114 108 110 3 5,702,800 633,373,300 656 36.667 111 J 150,800 110 T/B 101,500 536 PWON Pakuwon Jati Tbk. --M6B3-1 404 406 386 392 -12 34,744,400 13,849,827,800 2,835 1,511.238 394 J 25,900 392 T/B 523,400 537 PYFA Pyridam Farma Tbk --U5---2 218 214 204 204 -14 11,700 2,400,800 17 199.922 206 J 500 0 B 0 538 PZZA Sarimelati Kencana Tbk. --U9---1 550 580 540 565 15 1,223,400 686,903,000 323 51.364 570 J 58,100 565 T/B 213,300 539 RAJA Rukun Raharja Tbk. --M7---1 97 124 97 115 18 166,304,500 19,335,453,400 10,091 395.026 116 J 514,600 115 T/B 97,800 540 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 610 580 595 -10 7,515,600 4,474,263,500 1,164 371.875 595 T/J 208,400 590 B 60,500 541 RANC Supra Boga Lestari Tbk. --U9---1 286 300 286 300 14 186,400 55,321,000 16 60.000 300 T/J 72,000 294 B 500 542 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 5,359,700 0 B 0 543 RDTX Roda Vivatex Tbk --U6---1 4,890 4,800 4,800 4,800 -90 300 1,440,000 2 252.872 4,870 J 3,000 4,600 B 100 544 REAL Repower Asia Indonesia Tbk. --U6---2 67 73 66 70 3 283,608,700 19,816,159,800 32,871 70.000 70 T/J 1,608,700 69 B 850,300 545 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 11,500 0 B 0 546 RICY Ricky Putra Globalindo Tbk --U4---1 119 118 111 117 -2 101,400 11,261,400 23 18.582 117 T/J 10,200 111 B 8,600 547 RIGS Rig Tenders Indonesia Tbk. --U7---2 236 230 220 220 -16 43,800 9,746,600 22 90.145 220 T/J 200 0 B 0 548 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 549 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 438 456 438 456 18 828,100 368,892,800 228 279.755 458 J 62,000 456 T/B 3,000 550 RMBA Bentoel Internasional Investama Tbk. --U5---1 222 222 222 222 0 100 22,200 1 1,737.089 262 J 1,000 224 B 7,300 551 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 1,900 95,000 6 79.834 50 T/J 807,000 0 B 0 552 RONY Aesler Grup Internasional Tbk. --U9---2 135 182 182 182 47 1,457,900 265,337,800 98 182.000 0 J 0 182 T/B 1,249,800 553 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,275 1,195 1,275 0 2,704,900 3,413,216,500 124 500.000 1,275 T/J 202,500 1,250 B 1,200 554 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 240 206 206 -14 3,900 868,400 12 82.400 206 T/J 169,000 0 B 0 555 SAFE Steady Safe Tbk --U7---2 199 250 199 250 51 220,600 44,176,300 46 25.169 250 T/J 27,000 206 B 100 556 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 131 140 0 2,700 367,000 10 175.000 138 J 200 137 B 1,000 557 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 364 374 358 364 0 262,200 96,193,800 75 303.333 360 J 19,300 358 B 7,200 558 SAPX Satria Antaran Prima Tbk. --U7---2 1,165 1,150 1,150 1,150 -15 100 115,000 1 460.000 1,160 J 200 0 B 0 559 SATU Kota Satu Properti Tbk. --U6---2 52 0 0 52 0 0 0 0 44.444 51 J 10,000 0 B 0 560 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 144 151 134 142 -2 8,560,100 1,185,107,400 1,071 135.238 142 T/J 572,800 141 B 9,200 561 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 562 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,000 8,975 8,975 8,975 -25 2,400 21,540,000 3 5,790.323 9,000 J 1,000 8,575 B 900 563 SCMA Surya Citra Media Tbk. --M9XX-1 830 835 800 810 -20 14,312,700 11,668,128,500 2,603 366.428 815 J 104,300 810 T/B 43,200 564 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 0 565 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 2,500 125,000 21 27.536 50 T/J 1,192,600 0 B 0 566 SDPC Millennium Pharmacon International Tbk. --U9---1 77 81 78 79 2 27,300 2,154,000 17 52.734 81 J 900 79 T/B 27,500 567 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 800 800 800 50 2,000 1,600,000 3 894.805 800 T/J 10,000 750 B 100 568 SFAN Surya Fajar Capital Tbk. --U9---2 745 740 735 735 -10 4,900 3,610,500 7 390.957 735 T/J 400 730 B 2,700 569 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,490 2,410 2,470 -10 34,600 85,124,000 29 105.556 2,470 T/J 1,300 2,460 B 1,500 570 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 3,350 J 5,000 0 B 0 571 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 655 645 650 5 502,100 325,603,000 103 464.286 650 T/J 13,200 640 B 2,400 572 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,235 1,250 1,220 1,235 0 1,138,500 1,403,327,000 619 212.931 1,235 T/J 40,200 1,230 B 14,400 573 SILO Siloam International Hospitals Tbk. --M9K--1 5,325 5,600 5,100 5,525 200 67,100 368,047,500 86 62.750 5,525 T/J 163,200 5,500 B 1,000 574 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 575 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 248 230 248 14 5,374,200 1,310,810,000 337 22.545 248 T/J 220,400 242 B 45,700 576 SINI Singaraja Putra Tbk. --U3---2 1,300 0 0 1,300 0 0 0 0 1,203.704 1,250 J 2,500 0 B 0 577 SIPD Sierad Produce Tbk. --U3---2 840 840 800 840 0 20,600 17,296,000 7 0.933 840 T/J 800 0 B 0 578 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 348 J 1,600 282 B 500 579 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 580 SKRN Superkrane Mitra Utama Tbk. --M6---2 416 430 412 420 4 210,400 89,120,400 16 60.000 428 J 100 420 T/B 199,900 581 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 582 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,770 4,840 4,490 4,750 -20 283,400 1,340,968,000 83 4,130.435 4,750 T/J 1,300 4,650 B 200 583 SMAR Smart Tbk. --U1---2 2,690 2,700 2,690 2,690 0 4,800 12,922,000 7 888.786 2,740 J 100 2,690 T/B 1,000 584 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 240 250 238 246 6 2,748,200 675,366,400 438 43.929 246 T/J 160,900 244 B 44,200 585 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 820 860 825 825 5 1,700 1,440,500 4 996.377 845 J 100 825 T/B 2,000 586 SMDM Suryamas Dutamakmur Tbk. --U6---2 71 73 70 72 1 2,500 181,400 5 9.122 73 J 102,900 70 B 1,700 587 SMDR Samudera Indonesia Tbk. --U7---1 140 142 135 142 2 28,300 3,874,600 24 569.869 142 T/J 15,200 138 B 32,900 588 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,100 8,100 7,700 7,700 -400 2,716,200 21,126,897,500 1,987 2,679.379 7,725 J 3,700 7,700 T/B 195,300 589 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 184 184 0 400 73,600 1 95.337 188 J 20,000 184 T/B 100 590 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 12,500 J 10,000 0 B 0 591 SMMT Golden Eagle Energy Tbk. --U2---2 84 84 84 84 0 3,000 252,000 1 196.519 83 J 500 80 B 2,000 592 SMRA Summarecon Agung Tbk. --M6K--1 500 520 470 486 -14 29,610,300 14,792,664,400 2,480 798.554 488 J 222,100 486 T/B 505,700 593 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 594 SMSM Selamat Sempurna Tbk. --U4K--1 1,150 1,195 1,155 1,190 40 2,448,000 2,888,293,000 529 3,178.504 1,190 T/J 1,000 1,180 B 1,000 595 SOCI Soechi Lines Tbk. --M7---1 104 113 102 112 8 15,809,800 1,715,020,800 836 20.364 112 T/J 77,500 111 B 350,100 596 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 0 597 SOSS Shield On Service Tbk. --U9---2 382 420 358 358 -24 14,800 5,391,600 6 129.710 358 T/J 471,100 356 B 200 598 SOTS Satria Mega Kencana Tbk. --U9---2 208 200 194 199 -9 500 98,600 4 120.606 194 J 800 0 B 0 599 SPMA Suparma Tbk. --U3---1 274 290 276 288 14 17,900 5,143,800 13 129.102 288 T/J 68,000 284 B 1,000 600 SPTO Surya Pertiwi Tbk. --M9K--2 550 605 535 605 55 4,300 2,340,500 17 52.155 600 J 300 550 B 500 601 SQMI Wilton Makmur Indonesia Tbk. --U9---2 222 234 208 224 2 5,291,100 1,213,236,400 807 127.289 226 J 5,000 224 T/B 122,600 602 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 171 179 160 177 6 133,100 21,757,600 51 188.899 177 T/J 13,200 162 B 1,000 603 SRIL Sri Rejeki Isman Tbk. --M4LK-1 164 165 159 162 -2 13,440,900 2,170,748,700 1,009 67.500 162 T/J 568,200 161 B 1,161,700 604 SRSN Indo Acidatama Tbk --U3---1 65 67 65 66 1 404,100 26,583,300 48 12.021 67 J 880,400 66 T/B 376,500 605 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,910 2,900 2,900 0 16,300 47,321,000 30 52.727 2,900 T/J 2,083,700 2,890 B 2,700 606 SSIA Surya Semesta Internusa Tbk. --M6K--1 360 378 360 360 0 30,022,300 11,012,342,200 1,088 147.692 360 T/J 804,600 358 B 47,500 607 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,000 1,050 1,000 1,000 0 11,818,600 11,999,579,500 189 149.254 1,000 T/J 10,100 995 B 25,700 608 SSTM Sunson Textile Manufacture Tbk --U4---2 416 500 490 490 74 600 295,000 2 115.294 490 T/J 2,100 488 B 100 609 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 135 138 0 49,500 6,773,500 14 135.294 139 J 5,000 136 B 1,000 610 STTP Siantar Top Tbk. --U5---2 9,500 9,450 9,100 9,100 -400 300 2,790,000 3 5,377.297 9,075 J 400 0 B 0 611 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 612 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 200 10,000 1 0.714 50 T/J 10,091,600 0 B 0 613 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 4,000 J 100 0 B 0 614 SURE Super Energy Tbk. --U2---2 2,850 2,850 2,850 2,850 0 200 570,000 1 1,838.710 2,860 J 33,300 2,850 T/B 2,200 615 SWAT Sriwahana Adityakarta Tbk. --U3---2 96 103 96 96 0 113,400 11,081,900 40 60.000 97 J 7,000 96 T/B 6,600 616 TALF Tunas Alfin Tbk. --U3---2 260 0 0 260 0 0 0 0 65.823 260 J 3,300 0 B 0 617 TAMA Lancartama Sejati Tbk. --U6---2 146 145 136 140 -6 76,200 10,585,200 25 80.000 147 J 400 140 T/B 5,600 618 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 619 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 620 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 44,548,300 0 B 0 621 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 950 980 920 940 -10 61,669,800 59,760,612,500 2,031 232.099 940 T/J 486,600 935 B 252,200 622 TBLA Tunas Baru Lampung Tbk. --M5---1 520 530 492 515 -5 1,491,400 760,069,600 436 117.272 515 T/J 109,600 510 B 500 623 TBMS Tembaga Mulia Semanan Tbk. --U3---2 605 650 610 650 45 1,000 642,000 2 92.199 650 T/J 200 605 B 3,000 624 TCID Mandom Indonesia Tbk. --U5---1 9,350 0 0 9,350 0 0 0 0 917.098 9,450 J 2,400 9,025 B 100 625 TCPI Transcoal Pacific Tbk. --U7---2 4,520 4,570 4,210 4,210 -310 10,225,000 44,875,908,000 8,476 3,050.725 4,220 J 4,500 4,210 T/B 10,600 626 TDPM Tridomain Performance Materials Tbk. --M3K--1 149 150 141 149 0 15,900 2,363,800 9 65.351 149 T/J 2,000 141 B 800 627 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 1,610 1,610 1,610 -5 63,300 101,913,000 41 147.032 1,615 J 3,800 1,610 T/B 1,700 628 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 132 140 123 139 7 38,150,500 5,113,815,100 2,093 44.839 140 J 447,800 139 T/B 54,700 629 TFAS Telefast Indonesia Tbk. --U9---2 170 0 0 170 0 0 0 0 94.444 170 J 18,200 164 B 2,800 630 TFCO Tifico Fiber Indonesia Tbk. --U4---2 220 232 232 232 12 100 23,200 1 52.574 232 T/J 200 222 B 6,600 631 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 5,075 5,075 5,075 50 200 1,015,000 1 4,170.433 0 J 0 5,100 B 100 632 TGRA Terregra Asia Energy Tbk. --U7---1 63 65 59 65 2 628,900 39,170,700 51 32.500 65 T/J 242,700 61 B 50,000 633 TIFA Tifa Finance Tbk. --U8---2 185 0 0 185 0 0 0 0 92.500 220 J 100 185 B 10,000 634 TINS Timah Tbk. --M2K--1 500 525 496 515 15 16,135,100 8,282,400,400 1,571 263.162 515 T/J 1,607,300 510 B 503,400 635 TIRA Tira Austenite Tbk --U9---2 324 0 0 324 0 0 0 0 145.413 324 J 63,200 302 B 100 636 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 57 J 24,500 55 B 200,000 637 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,930 5,025 4,790 4,900 -30 1,427,500 7,004,071,500 1,606 302.959 4,910 J 1,800 4,900 T/B 7,600 638 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,120 3,230 3,130 3,180 60 45,469,500 144,827,577,000 8,075 1,671.177 3,190 J 833,900 3,180 T/B 1,407,600 639 TMAS Temas Tbk. --M7---1 87 87 83 85 -2 950,300 81,080,000 97 195.501 86 J 55,500 85 T/B 40,000 640 TMPO Tempo Intimedia Tbk. --U9---2 154 154 154 154 0 200 30,800 2 53.498 158 J 200 154 T/B 300 641 TNCA Trimuda Nuansa Citra Tbk. --U7---2 220 218 206 218 -2 10,100 2,081,800 7 145.333 218 T/J 3,100 0 B 0 642 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 356 348 354 -2 12,700 4,510,400 5 74.702 356 J 100 348 B 600 643 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 33,700 1,685,000 15 80.475 50 T/J 10,661,500 0 B 0 644 TOTL Total Bangun Persada Tbk. --M6---1 290 294 290 294 4 231,800 67,627,200 76 105.669 294 T/J 100,800 292 B 201,800 645 TOTO Surya Toto Indonesia Tbk. --U3---2 212 214 212 214 2 3,800 807,800 3 694.197 214 T/J 400 212 B 13,000 646 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 700 750 670 740 40 52,642,800 38,154,352,500 5,380 3,524.985 745 J 73,800 740 T/B 699,100 647 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,375 7,450 7,325 7,450 75 1,557,800 11,537,475,000 471 1,722.882 7,450 T/J 74,300 7,425 B 2,500 648 TPMA Trans Power Marine Tbk. --U7---2 300 0 0 300 0 0 0 0 130.435 296 J 7,800 0 B 0 649 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 650 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 651 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 125 117 117 117 -8 9,800 1,146,600 7 117.902 117 T/J 91,100 0 B 0 652 TRIN Perintis Triniti Properti Tbk. --U6---2 216 234 210 224 8 9,646,900 2,085,738,200 832 112.000 224 T/J 7,300 222 B 6,000 653 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 654 TRIS Trisula International Tbk. --U4---2 246 0 0 246 0 0 0 0 82.000 246 J 3,000 230 B 100 655 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 380 J 100 352 B 10,000 656 TRUK Guna Timur Raya Tbk. --U7---2 90 100 89 100 10 2,179,000 206,315,400 117 43.478 100 T/J 330,800 98 B 5,100 657 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 5,600 0 B 0 658 TSPC Tempo Scan Pacific Tbk. --U5---1 1,130 1,180 1,130 1,175 45 60,000 70,082,000 52 209.612 1,175 T/J 200 1,170 B 200 659 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,200 3,250 3,250 3,250 50 1,000 3,250,000 3 84.416 3,200 J 29,300 3,010 B 200 660 TURI Tunas Ridean Tbk. --U9---1 1,320 0 0 1,320 0 0 0 0 2,933.333 1,300 J 193,600 0 B 0 661 UCID Uni-Charm Indonesia Tbk. --U4---1 1,090 1,125 1,080 1,120 30 119,100 131,889,500 206 74.667 1,125 J 27,700 1,120 T/B 72,600 662 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,385 1,400 1,380 1,395 10 95,300 132,863,000 127 2,704.746 1,395 T/J 6,500 1,390 B 100 663 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 2,800 2,800 2,800 100 100 280,000 1 103.701 3,200 J 200 2,750 B 100 664 UNIT Nusantara Inti Corpora Tbk --U4---2 147 147 143 143 -4 35,900 5,159,600 10 3.550 143 T/J 45,600 138 B 30,100 665 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 57 51 53 1 1,035,500 55,310,000 64 2.517 53 T/J 11,900 52 B 40,200 666 UNTR United Tractors Tbk. --M9BX-1 17,125 17,750 16,800 17,550 425 2,175,200 37,951,957,500 4,410 20,892.857 17,550 T/J 1,100 17,525 B 500 667 UNVR Unilever Indonesia Tbk. --M5BX-1 7,250 7,250 7,050 7,100 -150 4,282,500 30,528,890,000 3,352 181,771.633 7,125 J 28,700 7,100 T/B 69,300 668 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,780 1,775 1,770 1,770 -10 6,700 11,880,500 6 147.500 1,770 T/J 4,300 1,765 B 1,400 669 VICO Victoria Investama Tbk. --U8---1 103 105 96 102 -1 20,800 2,011,500 15 81.600 102 T/J 7,100 0 B 0 670 VINS Victoria Insurance Tbk. --U8---2 120 124 112 121 1 86,600 10,200,000 65 115.238 120 J 1,000 113 B 1,000 671 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 11,200 560,000 4 16.667 50 T/J 88,874,400 0 B 0 672 VOKS Voksel Electric Tbk. --U4---1 264 270 260 268 4 8,900 2,354,400 14 118.550 266 J 4,600 262 B 3,800 673 VRNA Verena Multi Finance Tbk. --U8---2 135 135 135 135 0 100 13,500 1 136.205 129 J 5,000 0 B 0 674 WAPO Wahana Pronatural Tbk. --U9---2 74 74 74 74 0 1,100 81,400 3 42.286 74 T/J 500 70 B 5,500 675 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 188 193 180 182 -6 40,779,900 7,625,906,700 2,415 62.759 183 J 120,000 182 T/B 386,300 676 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 87 86 83 84 -3 289,400 24,569,500 62 36.669 84 T/J 4,900 82 B 7,000 677 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 590 J 3,200 0 B 0 678 WIIM Wismilak Inti Makmur Tbk. --M5---1 105 110 101 103 -2 1,640,400 170,680,500 120 15.846 103 T/J 432,700 102 B 63,400 679 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,090 1,155 1,030 1,075 -15 66,365,900 73,451,141,000 8,083 276.312 1,080 J 209,400 1,075 T/B 503,400 680 WINS Wintermar Offshore Marine Tbk. --U7---1 85 91 85 89 4 3,300 294,100 7 24.069 89 T/J 1,300 85 B 49,900 681 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 196 199 194 198 2 40,300 7,969,700 26 30.018 198 T/J 120,600 196 B 3,200 682 WOOD Integra Indocabinet Tbk. --M5K--1 274 280 256 270 -4 899,300 240,328,400 209 103.846 270 T/J 30,700 268 B 13,200 683 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 275,100 13,755,000 61 11.111 50 T/J 4,900,200 0 B 0 684 WSBP Waskita Beton Precast Tbk. --M3K--1 158 168 154 164 6 60,793,400 9,964,256,800 2,887 33.469 164 T/J 1,275,000 163 B 411,000 685 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 660 585 630 20 93,417,900 59,317,989,000 6,999 170.040 635 J 231,000 630 T/B 1,315,800 686 WTON Wijaya Karya Beton Tbk. XDM3K--1 248 272 238 258 10 27,688,000 7,241,975,200 2,264 43.729 260 J 6,700 258 T/B 2,149,600 687 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 800 40,000 5 13.298 50 T/J 2,371,100 0 B 0 688 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 226 B 6,600 689 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 214 200 200 200 -14 200 40,000 2 94.884 214 J 17,500 0 B 0 690 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 631,000 0 B 0 691 ZINC Kapuas Prima Coal Tbk. --U2---2 185 199 180 193 8 76,682,000 14,361,281,900 1,950 688.033 193 T/J 170,200 192 B 163,200 692 ZONE Mega Perintis Tbk. --U4---2 424 426 412 426 2 235,100 99,296,000 81 142.953 426 T/J 7,100 424 B 15,000 Total 4,558,664,800 3,513,124,052,000 453,231 4,836,593,600 172,256,200 Jakarta, 13 April 2020 Trading Division