List of Securities Quotation: Date: Tuesday, 14 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 6,525 6,750 6,450 6,700 175 1,034,500 6,856,575,000 951 544.291 6,700 T/J 22,300 6,675 B 33,500 2 ABBA Mahaka Media Tbk. --U9---2 51 54 51 52 1 10,557,700 544,968,100 295 91.228 52 T/J 561,600 51 B 7,462,600 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,650 J 100 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,395 1,485 1,485 1,485 90 100 148,500 1 39.600 1,470 J 2,300 1,310 B 200 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,195 1,235 1,185 1,220 25 16,541,600 20,106,572,000 9,754 1,487.805 1,220 T/J 11,100 1,215 B 17,700 6 ACST Acset Indonusa Tbk. --U6---1 290 290 278 286 -4 4,531,000 1,279,766,200 654 12.010 286 T/J 43,500 284 B 2,200 7 ADES Akasha Wira International Tbk. --U5---2 750 750 730 745 -5 15,500 11,480,000 19 38.701 745 T/J 3,800 730 B 17,900 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 635 665 635 650 15 27,384,700 17,911,864,000 2,261 510.473 655 J 438,000 650 T/B 921,400 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,950 6,825 6,475 6,825 -125 1,535,500 10,138,715,000 1,755 293.548 6,850 J 7,500 6,825 T/B 34,600 10 ADMG Polychem Indonesia Tbk --U3---1 102 105 102 104 2 122,700 12,713,900 38 9.283 105 J 7,200 102 B 28,800 11 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,080 1,040 1,080 40 24,122,100 25,690,722,500 5,396 98.182 1,085 J 326,900 1,080 T/B 92,500 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 454 452 434 452 -2 231,000 100,763,200 23 410.909 450 J 5,600 436 B 3,500 13 AGII Aneka Gas Industri Tbk. --M3---1 438 444 436 438 0 239,500 105,614,200 75 39.818 438 T/J 95,500 436 B 85,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 100 103 100 102 2 4,136,700 419,526,400 403 166.645 103 J 528,700 102 T/B 5,800 15 AGRS Bank IBK Indonesia Tbk. XRU8---2 139 140 132 137 -2 18,600 2,522,100 16 124.545 137 T/J 5,000 136 B 100 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 51 1 47,600 2,380,200 11 192.286 51 T/J 64,100 50 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 2,458,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 380 340 340 -20 30,100 10,238,000 6 44.850 388 J 1,000 340 T/B 70,300 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,020 2,090 2,000 2,060 40 24,529,400 50,144,813,000 2,791 1,641.814 2,060 T/J 397,000 2,050 B 118,200 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 216 216 202 202 -14 107,400 21,716,400 33 101.000 202 T/J 345,300 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 438 0 0 438 0 0 0 0 321.013 436 J 10,000 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 358 366 366 366 8 100 36,600 1 61.616 358 J 1,100 334 B 100 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 173 174 174 174 1 100 17,400 1 26.769 200 J 300 174 T/B 3,200 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 374 374 374 -26 5,500 2,057,000 4 186.854 372 J 5,200 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 290 J 40,000 280 B 200 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 224 224 210 210 -14 259,000 56,190,800 68 190.909 210 T/J 57,700 0 B 0 29 AMAR Bank Amar Indonesia Tbk. --U8---2 173 175 170 175 2 41,600 7,098,100 17 100.575 175 T/J 11,900 170 B 21,000 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,440 2,850 2,500 2,500 60 7,600 19,996,000 13 102.041 2,650 J 1,000 2,500 T/B 900 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 388 0 0 388 0 0 0 0 303.125 386 J 2,900 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,180 2,170 2,170 2,170 -10 600 1,302,000 3 114.211 2,160 J 500 2,060 B 500 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 830 850 805 830 0 73,900 61,438,500 51 2,117.941 845 J 1,200 835 B 254,800 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 6,000 300,000 5 125.000 50 T/J 16,659,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 0 0 515 0 0 0 0 42.917 525 J 5,000 520 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 535 560 540 555 20 84,352,000 46,383,691,000 6,057 365.926 560 J 5,484,000 555 T/B 2,203,700 37 APEX Apexindo Pratama Duta Tbk. --U2---2 120 130 115 116 -4 418,400 49,142,700 20 7.426 120 J 7,100 115 B 63,900 38 APIC Pacific Strategic Financial Tbk. --U8---2 745 745 745 745 0 500 372,500 3 792.418 745 T/J 1,500 720 B 20,000 39 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 200 J 169,200 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 130 125 121 121 -9 25,800 3,175,700 12 100.833 121 T/J 28,300 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 105 114 105 111 6 14,793,400 1,642,167,500 1,080 30.411 112 J 436,600 111 T/B 152,100 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 600 600 560 600 0 5,300 3,176,000 4 40.000 600 T/J 16,700 565 B 100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 0 0 1,400 0 0 0 0 593.220 1,400 J 100 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---1 354 360 352 354 0 63,300 22,429,600 31 2,406.035 356 J 42,700 354 T/B 80,900 47 ARTA Arthavest Tbk --U9---2 372 0 0 372 0 0 0 0 215.790 372 J 100 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. --U8---2 850 1,060 795 1,020 170 1,789,700 1,568,909,000 518 5,140.611 1,030 J 1,500 1,020 T/B 4,000 50 ASBI Asuransi Bintang Tbk. --U8---2 250 270 270 270 20 100 27,000 1 204.965 258 J 3,200 234 B 5,200 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 0 0 940 0 0 0 0 277.655 995 J 400 930 B 700 52 ASGR Astra Graphia Tbk. --U9---1 835 850 835 840 5 35,500 29,819,500 26 174.158 850 J 66,900 840 T/B 1,300 53 ASII Astra International Tbk. --M4BX-1 3,960 4,030 3,920 3,960 0 64,571,400 255,690,900,000 9,434 2,831.869 3,960 T/J 1,810,400 3,950 B 1,684,500 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 109 112 103 111 2 16,800 1,800,000 27 74.000 111 T/J 4,200 108 B 6,100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,180 1,175 1,175 0 4,100 4,827,000 6 2,175.926 1,185 J 1,100 1,175 T/B 1,300 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 390 396 388 392 2 13,970,800 5,459,031,600 858 373.333 394 J 19,000 392 T/B 268,400 57 ASRI Alam Sutera Realty Tbk. --M6---1 115 126 114 125 10 31,745,600 3,845,191,700 2,064 119.048 125 T/J 670,000 124 B 636,000 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 2,000 1,880 1,880 -120 600 1,143,000 4 733.535 2,000 J 29,800 1,880 T/B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 318 328 310 318 0 7,249,200 2,300,600,200 370 81.538 322 J 43,000 318 T/B 18,600 60 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 770 J 100 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 820 840 820 835 15 438,200 364,940,000 142 755.178 835 T/J 289,200 830 B 67,900 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 490,700 24,535,000 30 50.000 50 T/J 2,367,100 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 42,135,800 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 392 420 0 326,900 132,442,000 39 309.655 420 T/J 500,000 418 B 200,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 55 53 54 1 86,500 4,665,900 29 21.600 55 J 22,100 53 B 58,300 66 BALI Bali Towerindo Sentra Tbk. --U7---2 620 0 0 620 0 0 0 0 775.000 620 J 600 590 B 500 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 51 J 900 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 2,700 135,000 5 33.333 50 T/J 66,413,800 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 610 615 580 615 5 7,600 4,463,000 10 7,976.654 615 T/J 4,400 585 B 100 70 BAYU Bayu Buana Tbk --U9---2 995 990 930 965 -30 5,800 5,421,500 14 119.031 930 J 5,800 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3-1 27,500 27,950 27,225 27,575 75 19,159,200 526,259,712,500 14,674 15,757.143 27,575 T/J 21,200 27,425 B 100 72 BBHI Bank Harda Internasional Tbk. --U8---2 84 93 79 79 -5 354,000 28,078,800 24 63.200 83 J 20,000 0 B 0 73 BBKP Bank Bukopin Tbk. --M8---1 116 124 117 120 4 11,862,300 1,418,588,000 901 35.599 121 J 315,200 120 T/B 206,600 74 BBLD Buana Finance Tbk. --U8---2 414 422 414 422 8 400 166,400 3 167.710 422 T/J 200 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,140 1,140 1,065 1,140 0 15,600 16,941,500 26 82.609 1,140 T/J 13,700 1,065 B 1,800 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,990 4,190 4,000 4,150 160 28,841,600 118,321,572,000 7,515 19.960 4,150 T/J 294,200 4,140 B 219,100 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,770 2,900 2,770 2,900 130 219,734,000 625,288,261,000 21,909 3,314.286 2,900 T/J 5,580,600 2,890 B 11,800 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 3,400 170,000 2 21.739 50 T/J 600,000 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 920 995 925 990 70 46,796,300 45,197,164,500 4,358 129.130 995 J 391,700 990 T/B 675,000 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 0 0 286 0 0 0 0 291.183 286 J 1,532,900 0 B 0 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 168 173 167 173 5 120,100 20,666,800 22 490.613 173 T/J 34,100 172 B 20,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 61,300 3,065,000 7 45.455 50 T/J 6,480,700 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,240 2,300 2,170 2,250 10 2,460,900 5,473,710,000 890 1.271 2,260 J 42,400 2,250 T/B 1,900 85 BEEF Estika Tata Tiara Tbk. --M1---2 226 240 226 236 10 1,048,200 247,087,200 191 69.412 238 J 54,400 236 T/B 6,700 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,100 155,000 4 217.306 50 T/J 429,771,300 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 625 660 625 660 35 15,000 9,572,500 4 440.000 670 J 10,000 660 T/B 21,500 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 238 240 232 240 2 1,347,700 322,343,200 114 228.571 242 J 30,600 240 T/B 28,600 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 145 138 140 0 24,075,700 3,398,242,500 1,041 82.353 141 J 387,100 140 T/B 670,700 90 BFIN BFI Finance Indonesia Tbk. --M8---2 322 336 324 330 8 347,000 114,749,000 53 1,691.094 330 T/J 176,200 326 B 1,600 91 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 18,500 925,000 7 48.544 50 T/J 711,300 0 B 0 92 BHIT MNC Investama Tbk. --M9---1 52 53 51 51 -1 2,024,400 103,553,700 142 149.145 52 J 2,165,800 51 T/B 2,988,200 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 195 J 10,000 0 B 0 94 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 200 10,000 2 12.286 50 T/J 601,200 0 B 0 95 BINA Bank Ina Perdana Tbk. --U8---1 940 970 900 970 30 262,600 254,445,000 24 548.035 970 T/J 298,500 935 B 3,000 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,200 110,000 2 35.714 50 T/J 90,913,200 0 B 0 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 80,100 0 B 0 98 BIRD Blue Bird Tbk. --M7---1 1,015 1,030 1,000 1,015 0 417,500 424,375,500 187 15.615 1,015 T/J 126,700 1,010 B 20,200 99 BISI BISI International Tbk. --U1---1 740 835 735 780 40 134,400 104,019,000 67 390.000 815 J 34,000 785 B 400 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 845 910 845 905 60 9,945,600 8,790,559,000 1,822 150.833 910 J 308,200 905 T/B 3,600 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 515 550 515 545 30 9,371,100 5,038,083,000 1,226 126.744 550 J 954,300 545 T/B 537,900 102 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 21,300 1,065,000 3 41.667 54 J 9,500 50 T/B 17,200 103 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,455,100 122,755,000 64 3.455 50 T/J 74,663,600 0 B 0 104 BKSW Bank QNB Indonesia Tbk. --U8---2 80 80 77 78 -2 189,500 15,159,200 21 178.981 78 T/J 5,000 77 B 504,900 105 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 76,191,200 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---2 480 486 480 484 4 108,000 52,084,200 106 372.308 484 T/J 10,400 482 B 3,400 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 270 270 270 20 100 27,000 1 84.375 246 J 2,300 234 B 200 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,470 4,640 4,400 4,570 100 66,424,000 301,953,077,000 11,617 1,377.058 4,580 J 7,500 4,570 T/B 56,200 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 52 51 52 0 148,000 7,610,300 12 10.400 52 T/J 24,300 51 B 114,400 111 BMTR Global Mediacom Tbk. --M9K--1 224 230 216 226 2 83,352,800 18,881,839,000 3,001 183.949 228 J 742,900 226 T/B 950,500 112 BNBA Bank Bumi Arta Tbk. --U8---1 278 286 262 286 8 55,600 15,103,600 28 178.750 276 J 10,000 270 B 500 113 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 14,700 735,000 7 0.172 50 T/J 70,228,100 0 B 0 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 695 725 690 705 10 4,127,700 2,909,620,500 688 5.205 710 J 30,500 705 T/B 344,000 115 BNII Bank Maybank Indonesia Tbk. XDU8---1 146 154 148 148 2 532,000 79,168,000 76 1.763 151 J 58,700 148 T/B 132,000 116 BNLI Bank Permata Tbk. --M8K--1 1,230 1,250 1,195 1,225 -5 34,221,600 41,612,321,000 1,648 13.338 1,230 J 115,700 1,225 T/B 16,500 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,545 1,550 0 12,200 18,879,500 8 1,504.854 1,555 J 23,100 1,545 B 104,800 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 137 145 128 142 5 35,200 4,611,000 17 81.143 140 J 800 135 B 9,900 119 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 880 J 200 710 B 100 120 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 71 71 67 69 -2 3,039,900 204,701,200 316 17.250 69 T/J 198,900 68 B 109,400 121 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,185 1,185 1,185 5 100 118,500 1 1,263.730 1,280 J 117,400 1,190 B 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 82 87 77 81 -1 36,900 2,960,600 24 81.000 82 J 72,900 81 T/B 2,200 124 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,950 B 300 125 BRIS Bank BRIsyariah Tbk. --M8---1 200 212 200 202 2 26,254,600 5,382,126,400 1,497 39.608 204 J 354,300 202 T/B 2,490,400 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 108,800 5,440,000 8 7.874 50 T/J 65,035,300 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 100 128 BRPT Barito Pacific Tbk. --M3XX-1 905 985 905 985 80 105,883,000 100,473,479,500 7,697 385.172 990 J 540,600 985 T/B 187,100 129 BSDE Bumi Serpong Damai Tbk. --M6XX-1 820 840 810 840 20 12,208,300 10,180,363,000 2,441 164.543 845 J 164,900 840 T/B 19,500 130 BSIM Bank Sinarmas Tbk. --U8---1 494 500 500 500 6 100 50,000 1 341.020 494 J 10,000 476 B 5,000 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,675 1,795 1,600 1,650 -25 4,100 6,791,000 17 84.615 1,650 T/J 9,000 1,590 B 500 132 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 0 0 50 0 0 0 0 383.083 50 J 7,543,000 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---2 162 160 160 160 -2 41,500 6,640,000 7 534.349 162 J 23,000 160 T/B 5,500 136 BTPN Bank BTPN Tbk. --U8---1 1,905 1,905 1,800 1,805 -100 403,600 729,005,500 172 349.426 1,840 J 2,800 1,805 T/B 36,400 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,740 2,700 2,550 2,550 -190 26,842,900 69,484,556,000 6,656 261.538 2,550 T/J 3,156,300 0 B 0 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 86 88 0 1,041,000 91,604,400 44 47.694 89 J 10,100 88 T/B 99,100 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,100 1,160 1,025 1,090 -10 24,800 26,134,000 24 184.746 1,090 T/J 12,000 1,025 B 200 140 BULL Buana Lintas Lautan Tbk. --M7---1 156 163 156 159 3 76,820,400 12,204,962,100 358 15.549 160 J 139,200 159 T/B 27,200 141 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 11,979,600 598,980,000 128 2.902 50 T/J 323,797,000 0 B 0 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 61 59 61 4 5,600 339,600 12 46.923 60 J 300 59 B 100 143 BVIC Bank Victoria International Tbk. --U8---1 58 59 58 59 1 20,100 1,185,600 8 55.790 59 T/J 45,400 58 B 6,900 144 BWPT Eagle High Plantations Tbk. --U1---1 83 88 83 85 2 15,405,400 1,313,757,200 481 18.590 86 J 950,000 85 T/B 2,265,300 145 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 32,600 0 B 0 146 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 17,000 850,000 6 29.762 50 T/J 1,077,500 0 B 0 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 186 196 184 193 7 116,000 22,102,100 81 58.485 194 J 4,000 193 T/B 36,800 148 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,100 0 B 0 149 CARE Metro Healthcare Indonesia Tbk. --U9---2 322 322 308 308 -14 68,684,600 21,297,120,000 882 299.029 310 J 587,100 308 T/B 188,200 150 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 55 58 54 56 1 897,600 50,695,500 93 32.000 57 J 340,300 56 T/B 12,900 151 CASA Capital Financial Indonesia Tbk. --U8---2 398 0 0 398 0 0 0 0 727.113 398 J 569,400 372 B 100 152 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 570 J 300 505 B 200 153 CBMF Cahaya Bintang Medan Tbk. --U5---2 216 232 208 216 0 1,437,800 308,930,400 107 135.000 220 J 20,300 208 B 28,100 154 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 226 232 224 232 6 1,881,700 427,893,600 92 92.800 232 T/J 76,000 230 B 136,000 155 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,315 1,500 1,400 1,500 185 406,300 591,742,000 179 309.917 1,500 T/J 22,100 1,495 B 600 156 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 53 52 52 0 2,156,900 112,231,700 119 332.800 53 J 305,300 52 T/B 55,000 157 CFIN Clipan Finance Indonesia Tbk. --U8---1 184 192 180 186 2 141,400 25,695,500 36 14.555 187 J 100 186 T/B 200 158 CINT Chitose Internasional Tbk. --U5---2 258 272 262 272 14 17,500 4,679,600 3 82.424 270 J 22,200 264 B 19,900 159 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,750 J 400 1,700 B 100 160 CITY Natura City Developments Tbk. --U6---1 56 56 53 56 0 17,100 914,300 7 46.667 56 T/J 24,600 54 B 300 161 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 162 CLAY Citra Putra Realty Tbk. --U9---2 2,270 2,400 2,200 2,390 120 54,000 123,800,000 20 1,327.778 2,370 J 1,900 2,360 B 200 163 CLEO Sariguna Primatirta Tbk. --M5K--1 412 422 412 422 10 6,556,400 2,739,271,200 720 1,834.783 422 T/J 28,300 420 B 115,800 164 CLPI Colorpak Indonesia Tbk. --U9---2 645 625 610 615 -30 3,700 2,303,500 13 307.500 645 J 400 615 T/B 100 165 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,885 J 100 1,495 B 500 166 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 97,100 4,855,000 482 3.288 50 T/J 103,022,300 0 B 0 168 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 169 CNTX Century Textile Industry Tbk. --U4---2 262 264 244 260 -2 4,100 1,043,600 10 472.727 250 J 300 0 B 0 170 COCO Wahana Interfood Nusantara Tbk. --U5---2 820 0 0 820 0 0 0 0 414.141 840 J 4,100 820 B 5,000 171 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 44,920,600 0 B 0 172 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,320 4,660 4,310 4,640 320 22,502,000 101,970,023,000 10,748 21,132.213 4,650 J 17,700 4,640 T/B 1,256,400 173 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 13,100 655,000 4 40.000 50 T/J 11,779,500 0 B 0 174 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 138,094,400 0 B 0 175 CSAP Catur Sentosa Adiprana Tbk. --U9---1 370 370 370 370 0 600 222,000 4 186.713 370 T/J 12,100 350 B 100,500 176 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 11,400 570,000 8 16.667 50 T/J 585,700 0 B 0 177 CSMI Cipta Selera Murni Tbk. --U9---2 184 190 172 177 -7 4,183,200 733,936,800 785 90.306 179 J 10,000 177 T/B 206,900 178 CSRA Cisadane Sawit Raya Tbk. --U1---2 308 310 288 310 2 3,143,600 933,160,400 555 248.000 310 T/J 100,700 306 B 4,300 179 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,450 J 100 0 B 0 180 CTRA Ciputra Development Tbk. --M6XX-1 615 640 615 620 5 52,614,000 32,763,181,000 2,595 138.815 620 T/J 2,996,400 615 B 867,100 181 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 234,400 11,720,000 7 2.105 50 T/J 21,000 0 B 0 182 DADA Diamond Citra Propertindo Tbk. --U6---2 376 380 372 380 4 3,209,900 1,209,026,200 270 372.549 380 T/J 42,100 372 B 400 183 DART Duta Anggada Realty Tbk. --U6---1 254 250 250 250 -4 9,800 2,450,000 1 46.216 280 J 5,000 252 B 5,100 184 DAYA Duta Intidaya Tbk. --U9---2 575 605 535 600 25 107,200 62,885,500 19 335.008 600 T/J 6,900 535 B 600 185 DEAL Dewata Freightinternational Tbk. --U7---2 133 139 131 138 5 8,026,400 1,085,192,800 1,125 92.000 138 T/J 128,400 137 B 23,200 186 DEFI Danasupra Erapacific Tbk. --U8---2 1,855 1,865 1,855 1,865 10 5,200 9,662,000 7 3,743.326 1,870 J 900 1,860 B 800 187 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 5,000 250,000 1 16.496 50 T/J 208,226,600 0 B 0 188 DFAM Dafam Property Indonesia Tbk. --U9---2 400 0 0 400 0 0 0 0 347.826 400 J 30,500 0 B 0 189 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 11,344,300 0 B 0 190 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 1,865 J 100 1,700 B 1,200 191 DILD Intiland Development Tbk. --U6---1 240 240 234 240 0 40,900 9,756,400 21 41.822 240 T/J 5,079,800 238 B 42,500 192 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 850 910 820 850 0 2,836,100 2,411,365,500 68 28.814 850 T/J 612,500 845 B 6,100 193 DKFT Central Omega Resources Tbk. --M2---2 96 102 96 100 4 1,887,500 187,980,700 261 256.871 101 J 2,100 100 T/B 369,000 194 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,800 4,800 4,800 0 6,100 29,280,000 5 28,692.689 4,800 T/J 94,400 4,790 B 300 195 DMAS Puradelta Lestari Tbk. --M6K--1 183 197 179 191 8 84,452,400 16,002,162,700 5,356 90.952 192 J 2,346,100 191 T/B 4,190,400 196 DMMX Digital Mediatama Maxima Tbk. --U9---2 63 63 61 62 -1 2,678,000 165,886,100 210 26.957 62 T/J 145,300 61 B 1,042,200 197 DMND Diamond Food Indonesia Tbk. --U5---1 940 960 930 960 20 22,000 20,947,000 28 104.918 960 T/J 2,500 945 B 2,900 198 DNAR Bank Oke Indonesia Tbk. --U8---1 264 284 264 284 20 300 83,200 3 258.182 284 T/J 25,400 0 B 0 199 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,490 3,500 0 2,800 9,792,000 8 3,074.518 3,500 T/J 14,800 3,410 B 100 200 DOID Delta Dunia Makmur Tbk. --M2---1 130 149 126 144 14 45,053,000 6,315,037,500 2,225 194.953 145 J 629,000 144 T/B 1,074,100 201 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 186 186 186 -8 100 18,600 1 60.433 220 J 200 187 B 1,000 202 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 80 81 76 80 0 382,500 30,064,400 36 45.530 80 T/J 68,600 79 B 200 204 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 324 318 322 0 1,208,000 387,802,200 88 87.027 322 T/J 331,100 320 B 1,200 205 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,700 J 100 0 B 0 206 DUCK Jaya Bersama Indo Tbk. --U9---1 404 416 390 404 0 179,200 72,234,400 127 80.000 406 J 6,200 404 T/B 5,400 207 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,780 J 100 0 B 0 208 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,140 2,170 2,070 2,160 20 6,500 13,883,000 15 795.078 2,160 T/J 18,900 2,140 B 100 209 DWGL Dwi Guna Laksana Tbk. --U9---2 250 258 256 256 6 1,200 307,400 4 170.667 256 T/J 23,600 0 B 0 210 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 126,400 6,320,000 19 14.286 50 T/J 52,500 0 B 0 211 EAST Eastparc Hotel Tbk. --M9---2 57 57 56 57 0 1,324,000 74,330,000 25 42.857 57 T/J 24,200 56 B 2,400 212 ECII Electronic City Indonesia Tbk. --U9---2 680 680 675 680 0 5,400 3,657,500 4 16.790 680 T/J 97,500 675 B 3,100 213 EKAD Ekadharma International Tbk. --U3---1 845 875 840 865 20 23,400 20,271,000 21 2,195.877 875 J 56,000 865 T/B 14,700 214 ELSA Elnusa Tbk. --M2K--1 214 218 210 212 -2 53,217,800 11,353,670,200 2,696 53.000 212 T/J 1,923,000 210 B 3,984,300 215 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 900 45,000 5 10.308 50 T/J 585,907,700 0 B 0 216 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 2,000 400,000 2 80.000 200 T/J 39,900 0 B 0 217 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,970 5,150 5,150 5,150 180 100 515,000 1 715.278 5,300 J 200,000 5,150 T/B 100 218 ENRG Energi Mega Persada Tbk. --U2---2 51 52 50 52 1 34,147,200 1,727,540,400 476 4.335 52 T/J 4,081,000 51 B 7,555,000 219 ENVY Envy Technologies Indonesia Tbk. --U9---2 168 226 169 226 58 269,146,600 55,231,654,000 21,763 61.081 0 J 0 226 T/B 9,141,600 220 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 1,950 1,925 1,925 -115 13,200 25,436,000 8 1,346.823 1,925 T/J 1,400 1,920 B 200 221 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,060 1,230 1,060 1,205 145 67,815,400 80,251,299,000 9,245 120.500 1,205 T/J 8,700 1,200 B 73,400 222 ERTX Eratex Djaja Tbk. --U4---2 135 137 126 134 -1 10,500 1,326,800 6 56.873 127 J 17,800 0 B 0 223 ESIP Sinergi Inti Plastindo Tbk. --U3---2 157 167 160 165 8 3,374,400 553,153,500 637 101.227 166 J 300 165 T/B 79,100 224 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 153 150 152 2 831,100 125,459,000 122 282.996 152 T/J 128,300 150 B 64,400 225 ESTA Esta Multi Usaha Tbk. --U9---2 115 132 112 119 4 55,621,700 7,047,719,200 3,923 99.167 120 J 3,000 119 T/B 430,300 226 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 90,200 0 B 0 227 ETWA Eterindo Wahanatama Tbk --U3---1 54 55 52 52 -2 11,300 599,000 4 4.282 52 T/J 4,900 0 B 0 228 EXCL XL Axiata Tbk. --M7BX-1 2,170 2,330 2,170 2,270 100 14,478,900 32,721,696,000 4,976 115.204 2,280 J 300 2,270 T/B 203,000 229 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,050 1,050 1,050 0 700 735,000 2 3,302.614 1,090 J 600 1,050 T/B 18,100 230 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 6,850 6,850 6,850 0 600 4,110,000 4 1,569.805 7,000 J 200 6,800 B 500 231 FILM MD Pictures Tbk. --U9---1 147 151 145 147 0 474,400 69,707,100 217 70.000 149 J 138,400 147 T/B 108,500 232 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---2 130 137 130 131 1 3,462,800 460,271,800 1,690 26.200 132 J 500 131 T/B 137,400 234 FISH FKS Multi Agro Tbk. --U9---2 2,360 0 0 2,360 0 0 0 0 1,888.000 2,430 J 100 2,210 B 200 235 FITT Hotel Fitra International Tbk. --U9---2 55 56 54 54 -1 19,400 1,051,000 30 52.941 56 J 300 54 T/B 5,000 236 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 237 FOOD Sentra Food Indonesia Tbk. --U5---2 82 86 82 85 3 120,700 10,276,500 36 62.963 86 J 30,300 85 T/B 11,000 238 FORU Fortune Indonesia Tbk --U9---2 92 92 87 87 -5 20,700 1,895,900 11 66.923 87 T/J 47,500 86 B 200 239 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 16,522,700 0 B 0 240 FPNI Lotte Chemical Titan Tbk. --U3---2 81 82 76 80 -1 132,800 10,589,600 20 24.266 81 J 44,000 80 T/B 3,500 241 FREN Smartfren Telecom Tbk. --U7---1 98 102 95 96 -2 124,416,300 12,151,049,700 4,764 5.333 97 J 5,527,400 96 T/B 3,274,800 242 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 0 0 103 0 0 0 0 93.636 100 J 400 98 B 300 243 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 8,047,500 0 B 0 244 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 59 55 56 0 207,600 11,649,900 31 35.000 57 J 100 56 T/B 187,800 245 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 0 0 1,410 0 0 0 0 1,128.000 1,745 J 100 1,380 B 100 246 GEMA Gema Grahasarana Tbk. --U9---2 362 362 340 362 0 22,000 7,744,000 6 804.444 362 T/J 23,100 340 B 100 247 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 48,600 48,925 47,200 47,850 -750 862,200 41,248,162,500 2,851 1,867.317 47,900 J 500 47,850 T/B 4,100 249 GGRP Gunung Raja Paksi Tbk. --U3---2 270 336 270 336 66 50,200 13,705,400 12 40.000 336 T/J 4,700 320 B 1,000 250 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,540 0 0 1,540 0 0 0 0 131.624 1,435 J 3,100 0 B 0 251 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 208 214 206 210 2 27,340,100 5,735,351,800 1,375 28.230 210 T/J 3,480,400 208 B 1,217,700 252 GJTL Gajah Tunggal Tbk. --M4---1 360 372 350 358 -2 1,693,800 606,455,600 314 70.284 358 T/J 101,000 356 B 66,200 253 GLOB Global Teleshop Tbk. --U9---2 350 326 326 326 -24 4,700 1,532,200 4 28.348 326 T/J 79,600 0 B 0 254 GLVA Galva Technologies Tbk. --U9---2 204 230 206 224 20 2,300 508,000 16 99.115 220 J 1,500 208 B 100 255 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 79 76 79 2 1,395,900 107,929,400 154 19.750 79 T/J 1,035,100 78 B 345,200 256 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,450 16,825 16,825 16,825 -625 400 6,730,000 3 2,926.087 16,825 T/J 500 0 B 0 257 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 190 224 187 187 -3 23,300 4,414,200 29 110.651 197 J 1,000 187 T/B 2,000 258 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 1,155 1,170 1,145 1,165 10 70,900 82,243,500 50 90.661 1,165 T/J 2,200 1,160 B 2,300 260 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 134,400 6,720,000 9 21.568 50 T/J 2,902,900 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---2 114 124 114 114 0 1,500 172,900 6 9.171 113 J 2,200 107 B 100 263 GTBO Garda Tujuh Buana Tbk --U2---2 78 82 76 77 -1 28,900 2,268,100 19 66.957 78 J 5,000 77 T/B 115,100 264 GWSA Greenwood Sejahtera Tbk. --U6---1 99 98 93 98 -1 12,300 1,179,100 25 39.200 98 T/J 200 97 B 700 265 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 11,189,900 0 B 0 266 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,679,300 0 B 0 267 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 155 155 -5 1,000 155,500 2 87.199 155 T/J 3,900 0 B 0 268 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 0 0 605 0 0 0 0 115.238 600 J 17,800 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 2,400 2,500 2,350 2,450 50 114,200 279,191,000 42 66.216 2,450 T/J 6,000 2,340 B 10,500 271 HELI Jaya Trishindo Tbk. --U7---2 180 190 180 180 0 100,200 18,037,000 5 163.636 190 J 9,600 179 B 600 272 HERO Hero Supermarket Tbk. --U9---1 800 800 795 795 -5 4,200 3,354,000 4 1,659.431 795 T/J 1,800 790 B 200 273 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,290 2,400 2,260 2,400 110 470,500 1,097,712,000 169 734.709 2,400 T/J 200 2,380 B 600 274 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,500 1,500,000 1 923.077 600 T/J 18,000 0 B 0 275 HKMU HK Metals Utama Tbk. --U9---1 95 102 91 97 2 3,138,800 305,263,500 379 42.174 97 T/J 117,700 96 B 204,500 276 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,645 1,690 1,625 1,690 45 20,450,200 33,862,698,500 4,112 8,436.502 1,695 J 187,900 1,690 T/B 149,300 277 HOKI Buyung Poetra Sembada Tbk. --U5K--1 710 730 705 730 20 18,610,400 13,358,851,500 898 235.484 730 T/J 43,300 725 B 116,600 278 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 85 0 0 85 0 0 0 0 45.946 85 J 16,100 82 B 2,000 280 HRME Menteng Heritage Realty Tbk. --U9---2 348 324 324 324 -24 24,900 8,067,600 24 308.571 324 T/J 7,722,100 0 B 0 281 HRTA Hartadinata Abadi Tbk. --M5---1 250 260 236 254 4 113,300 27,705,000 77 84.667 254 T/J 28,200 240 B 200 282 HRUM Harum Energy Tbk. --M2K--1 1,370 1,375 1,365 1,370 0 207,800 284,199,500 148 26.346 1,375 J 40,000 1,370 T/B 604,100 283 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 38.462 50 T/J 42,995,400 0 B 0 284 IBFN Intan Baruprana Finance Tbk. --U8---2 286 0 0 286 0 0 0 0 20.219 286 J 1,400 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 10,200 10,350 10,100 10,350 150 4,600,800 47,527,647,500 3,308 383.689 10,350 T/J 3,390,200 10,325 B 1,600 287 ICON Island Concepts Indonesia Tbk. --U9---2 55 58 52 57 2 1,300 72,900 8 109.413 57 T/J 23,700 54 B 100 288 IDPR Indonesia Pondasi Raya Tbk. --U6---1 173 180 161 161 -12 298,300 48,815,000 31 12.578 179 J 2,100 161 T/B 15,300 289 IFII Indonesia Fibreboard Industry Tbk. --U3---1 133 137 132 136 3 44,400 6,027,300 35 129.524 137 J 6,700 133 B 20,000 290 IFSH Ifishdeco Tbk. --U2---2 368 350 350 350 -18 10,000 3,500,000 10 79.545 350 T/J 4,900 0 B 0 291 IGAR Champion Pacific Indonesia Tbk. --U3---1 230 234 230 232 2 39,700 9,146,800 9 151.634 232 T/J 92,700 230 B 64,700 292 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 19,098,600 0 B 0 294 IKAN Era Mandiri Cemerlang Tbk. --U5---2 242 252 244 246 4 2,114,900 525,146,200 186 205.000 248 J 269,200 246 T/B 8,600 295 IKBI Sumi Indo Kabel Tbk. --U4---2 232 236 230 236 4 4,000 923,000 15 21.402 236 T/J 500 224 B 300 296 IMAS Indomobil Sukses Internasional Tbk. --M4---1 545 590 540 575 30 1,246,500 703,677,000 195 77.194 575 T/J 65,700 570 B 55,000 297 IMJS Indomobil Multi Jasa Tbk. --M8---1 166 172 162 165 -1 121,300 19,972,100 68 33.000 166 J 21,700 165 T/B 10,600 298 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,075 1,070 1,075 5 598,800 642,530,500 30 282.895 1,075 T/J 21,600 1,070 B 4,100 299 INAF Indofarma (Persero) Tbk. --U5---1 1,165 1,190 1,150 1,185 20 3,983,600 4,665,635,500 1,413 474.000 1,190 J 274,700 1,185 T/B 48,200 300 INAI Indal Aluminium Industry Tbk. --U3---2 356 356 334 336 -20 80,400 27,434,600 27 122.672 356 J 18,600 334 B 51,000 301 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 19,000 950,000 4 40.650 50 T/J 4,848,600 0 B 0 302 INCI Intanwijaya Internasional Tbk --U3---1 376 376 376 376 0 200 75,200 1 40.667 376 T/J 19,800 0 B 0 303 INCO Vale Indonesia Tbk. --M2XX-1 2,370 2,530 2,370 2,510 140 10,435,700 25,785,589,000 2,908 1,024.490 2,510 T/J 109,900 2,500 B 21,000 304 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,400 6,550 6,400 6,450 50 7,463,700 48,140,412,500 4,329 1,104.093 6,475 J 4,000 6,450 T/B 42,000 305 INDO Royalindo Investa Wijaya Tbk. --U6---2 58 60 55 60 2 104,900 6,151,500 52 54.545 60 T/J 21,800 58 B 100 306 INDR Indo-Rama Synthetics Tbk. --U4---1 1,985 2,050 1,985 2,050 65 7,000 14,064,500 20 276.098 2,150 J 500 2,050 T/B 1,700 307 INDS Indospring Tbk. --M4---1 1,585 1,685 1,535 1,680 95 9,600 15,988,000 19 157.500 1,695 J 100 1,550 B 500 308 INDX Tanah Laut Tbk --U9---2 53 51 50 50 -3 189,400 9,470,100 28 4.000 50 T/J 1,510,700 0 B 0 309 INDY Indika Energy Tbk. --M2K--1 760 795 755 795 35 4,963,700 3,874,204,000 1,313 26.949 800 J 607,000 795 T/B 141,600 310 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,860 5,600 4,900 5,600 740 9,838,800 52,243,504,000 5,048 288.560 5,625 J 25,400 5,600 T/B 169,200 311 INOV Inocycle Technology Group Tbk. --M3---2 296 294 290 294 -2 1,800 524,400 6 117.600 292 J 100 280 B 500 312 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 2,186,500 109,325,200 33 0.286 51 J 65,500 50 T/B 3,000 313 INPP Indonesian Paradise Property Tbk. --U9---2 700 820 700 800 100 15,200 12,052,500 40 761.905 820 J 1,500 710 B 200 314 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,550 3,510 3,550 10 1,145,200 4,055,799,000 153 1,286.232 3,550 T/J 4,700 3,500 B 2,800 315 INRU Toba Pulp Lestari Tbk. --U3---2 910 0 0 910 0 0 0 0 9.239 890 J 100 0 B 0 316 INTA Intraco Penta Tbk. --U9---2 344 320 320 320 -24 13,600 4,352,000 5 225.573 340 J 30,000 320 T/B 4,900 317 INTD Inter Delta Tbk --U9---2 220 0 0 220 0 0 0 0 67.754 206 J 84,800 0 B 0 318 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,425 11,700 11,500 11,625 200 2,173,500 25,213,015,000 2,903 465.000 11,625 T/J 79,600 11,600 B 700 319 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 320 328 320 328 8 5,174,500 1,670,400,200 574 20.000 330 J 98,800 328 T/B 525,900 320 IPCM Jasa Armada Indonesia Tbk. --U7---2 175 189 166 171 -4 59,900 10,752,000 66 45.000 187 J 3,500 172 B 900 321 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 65 63 64 2 74,300 4,808,200 23 30.476 65 J 46,500 64 T/B 1,700 322 IPTV MNC Vision Networks Tbk. --U9---1 400 402 398 400 0 494,200 197,634,000 66 166.667 402 J 360,000 398 B 228,000 323 IRRA Itama Ranoraya Tbk. XDU9---2 545 570 540 570 25 5,430,900 3,001,137,000 627 152.406 570 T/J 109,000 565 B 39,700 324 ISAT Indosat Tbk. --M7K--1 1,990 2,080 1,970 2,070 80 7,220,800 14,653,383,500 3,103 147.857 2,080 J 57,700 2,070 T/B 3,700 325 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 143 148 143 146 3 6,409,400 929,343,700 903 49.492 146 T/J 625,200 144 B 112,800 326 ITIC Indonesian Tobacco Tbk. --U5---2 4,000 4,100 3,900 4,100 100 1,767,000 7,018,737,000 1,074 1,863.636 4,100 T/J 42,200 4,010 B 2,000 327 ITMA Sumber Energi Andalan Tbk. --U9---2 326 406 326 394 68 14,097,200 4,649,864,800 220 113.381 406 J 62,000 394 T/B 13,300 328 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,750 8,000 7,725 7,975 225 1,540,700 12,236,567,500 2,037 56.964 7,975 T/J 81,500 7,950 B 11,100 329 JAST Jasnita Telekomindo Tbk. --U7---2 330 308 308 308 -22 8,700 2,679,600 8 125.203 308 T/J 6,723,500 0 B 0 330 JAWA Jaya Agra Wattie Tbk. --U1---1 82 0 0 82 0 0 0 0 16.400 82 J 100 0 B 0 331 JAYA Armada Berjaya Trans Tbk. --U7---2 54 57 53 55 1 56,400 3,086,900 16 19.097 55 T/J 9,900 53 B 90,300 332 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,675 J 100 0 B 0 333 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 160,294,100 0 B 0 334 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 472 460 460 -12 44,800 20,650,000 8 260.934 460 T/J 11,200 456 B 10,000 335 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 408,300 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---2 296 332 280 282 -14 2,200 641,600 8 201.429 282 T/J 4,400 280 B 9,000 338 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 880 1,010 890 1,010 130 86,105,100 82,688,710,500 10,603 276.107 1,015 J 1,693,200 1,010 T/B 1,976,400 339 JRPT Jaya Real Property Tbk. --M6K--1 420 434 420 432 12 269,300 115,325,200 126 415.385 432 T/J 38,200 430 B 40,700 340 JSKY Sky Energy Indonesia Tbk. --U4---1 104 107 101 104 0 9,083,900 943,893,500 694 52.000 105 J 356,500 104 T/B 505,400 341 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,050 3,130 2,980 3,120 70 11,963,400 36,551,374,000 4,060 183.984 3,120 T/J 208,800 3,090 B 285,000 342 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 920 920 0 600 552,000 1 198.139 1,070 J 200 0 B 0 343 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 825 830 0 178,600 148,227,500 13 1,844.444 830 T/J 42,000 825 B 109,700 344 KAEF Kimia Farma Tbk. --M5---1 1,340 1,375 1,325 1,375 35 8,412,000 11,371,152,500 2,229 1,375.000 1,380 J 150,100 1,375 T/B 182,600 345 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 3,200 160,000 3 8.464 50 T/J 104,400 0 B 0 346 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 51 1 970,200 48,656,000 75 34.000 51 T/J 825,400 50 B 682,800 347 KBAG Karya Bersama Anugerah Tbk. --U6---2 244 282 228 228 -16 73,825,300 17,801,873,000 6,902 228.000 228 T/J 3,997,300 0 B 0 348 KBLI KMI Wire & Cable Tbk. --M4K--1 390 428 396 418 28 4,644,400 1,922,950,400 986 50.790 418 T/J 260,100 416 B 8,300 349 KBLM Kabelindo Murni Tbk. --U4---2 244 296 228 292 48 691,800 186,854,400 150 9.733 292 T/J 28,900 280 B 44,200 350 KBLV First Media Tbk. --U9---2 350 350 350 350 0 100 35,000 1 93.100 350 T/J 100,800 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---2 660 660 620 635 -25 45,100 28,862,500 29 158.750 670 J 200 635 T/B 600 353 KEEN Kencana Energi Lestari Tbk. --M7---1 362 370 340 350 -12 41,800 14,625,000 42 88.384 350 T/J 153,400 344 B 400 354 KEJU Mulia Boga Raya Tbk. --U5---2 740 760 735 760 20 4,000 2,959,000 15 101.333 760 T/J 800 735 B 6,100 355 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 182,400 0 B 0 356 KICI Kedaung Indah Can Tbk --U5---1 182 182 182 182 0 100 18,200 1 38.640 220 J 13,000 184 B 1,000 357 KIJA Kawasan Industri Jababeka Tbk. --M6---1 132 137 131 137 5 2,278,300 307,423,900 328 4.753 138 J 110,300 137 T/B 58,700 358 KINO Kino Indonesia Tbk. --M5---1 2,310 2,570 2,320 2,460 150 3,578,100 8,753,281,000 1,838 64.737 2,470 J 22,000 2,460 T/B 54,000 359 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 191 191 191 11 300 57,300 3 63.667 191 T/J 9,700 172 B 300 360 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---1 151 175 156 175 24 111,000 18,875,700 27 614.035 170 J 22,500 157 B 500 362 KLBF Kalbe Farma Tbk. --M5BX-1 1,100 1,190 1,110 1,185 85 42,772,000 49,631,018,000 6,796 11,557.593 1,190 J 1,084,100 1,185 T/B 512,900 363 KMTR Kirana Megatara Tbk. --U3---2 268 266 250 266 -2 1,100 291,000 2 58.079 266 T/J 827,000 250 B 300 364 KOBX Kobexindo Tractors Tbk. --U9---1 79 86 80 82 3 891,000 73,622,000 175 20.500 83 J 11,500 82 T/B 2,500 365 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 120 J 100 100 B 2,400 366 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---2 585 590 585 585 0 41,000 24,023,000 15 148.101 585 T/J 100 570 B 300 368 KOTA DMS Propertindo Tbk. --U6---1 486 496 486 486 0 3,200 1,556,200 3 243.000 486 T/J 7,000 482 B 300 369 KPAL Steadfast Marine Tbk. --U4---1 107 111 105 108 1 520,300 55,735,600 63 93.913 108 T/J 16,300 107 B 22,200 370 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 219,200 10,960,000 26 29.762 50 T/J 994,100 0 B 0 371 KPIG MNC Land Tbk. --M9---2 116 117 115 116 0 2,939,400 340,946,100 189 249.607 116 T/J 80,800 115 B 375,900 372 KRAH Grand Kartech Tbk. --U4---2 322 302 300 300 -22 10,700 3,212,000 12 109.091 300 T/J 29,300 0 B 0 373 KRAS Krakatau Steel (Persero) Tbk. --U3---1 171 180 169 180 9 11,265,900 1,950,709,400 801 22.378 180 T/J 255,600 179 B 64,800 374 KREN Kresna Graha Investama Tbk. --U9---1 214 214 200 200 -14 440,900 88,342,600 170 2,080.732 200 T/J 2,355,100 0 B 0 375 LAND Trimitra Propertindo Tbk. --U6---2 428 450 400 400 -28 126,500 54,575,000 34 102.564 400 T/J 1,000 0 B 0 376 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,584,700 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---2 320 318 300 318 -2 300 93,600 2 152.885 318 T/J 83,000 300 B 9,900 379 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 16,614,200 0 B 0 380 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 5,500 5,500 0 100 550,000 1 90.909 6,025 J 100 0 B 0 381 LINK Link Net Tbk. --M9---1 2,510 2,700 2,520 2,700 190 1,146,800 3,034,092,000 1,485 168.750 2,710 J 2,500 2,700 T/B 116,500 382 LION Lion Metal Works Tbk. --U3---1 272 292 254 254 -18 90,400 23,271,800 43 159.079 254 T/J 13,900 0 B 0 383 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 681,900 34,095,000 16 15.714 50 T/J 173,100 0 B 0 384 LMPI Langgeng Makmur Industri Tbk. --U5---2 82 90 81 87 5 3,300 272,600 9 12.695 86 J 34,400 78 B 26,100 385 LMSH Lionmesh Prima Tbk. --U3---2 254 300 250 250 -4 300 85,000 2 34.722 310 J 1,200 252 B 2,600 386 LPCK Lippo Cikarang Tbk --U6---1 605 630 600 620 15 448,700 276,839,000 280 69.903 625 J 10,100 620 T/B 633,900 387 LPGI Lippo General Insurance Tbk. --U8---1 4,000 0 0 4,000 0 0 0 0 179.775 3,990 J 100 0 B 0 388 LPIN Multi Prima Sejahtera Tbk --U4---2 170 0 0 170 0 0 0 0 77.544 0 J 0 171 B 155,500 389 LPKR Lippo Karawaci Tbk. --M6K--1 141 153 140 150 9 8,862,100 1,318,588,600 1,300 48.438 150 T/J 206,200 149 B 41,900 390 LPLI Star Pacific Tbk --U9---2 83 82 82 82 -1 3,000 246,000 2 2.530 83 J 175,200 78 B 100 391 LPPF Matahari Department Store Tbk. --M9XX-1 1,155 1,380 1,155 1,360 205 38,198,400 48,684,709,500 8,414 30.817 1,365 J 18,200 1,360 T/B 3,072,900 392 LPPS Lippo Securities Tbk. --U8---2 71 70 70 70 -1 1,200 84,000 2 4.755 71 J 718,500 70 T/B 1,200 393 LRNA Eka Sari Lorena Transport Tbk. --U7---2 144 0 0 144 0 0 0 0 16.000 155 J 500 135 B 200 394 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 835 805 820 -5 10,009,800 8,221,528,500 1,612 211.613 825 J 32,400 820 T/B 327,300 395 LTLS Lautan Luas Tbk. --U9---1 390 414 390 398 8 27,800 11,186,200 84 140.692 408 J 700 398 T/B 89,300 396 LUCK Sentral Mitra Informatika Tbk. --U9---2 404 418 402 406 2 362,400 147,332,400 188 141.958 406 T/J 12,100 404 B 53,500 397 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 54,678,800 0 B 0 399 MAIN Malindo Feedmill Tbk. --M3K--1 486 605 490 605 119 45,182,400 25,641,423,900 4,753 343.750 0 J 0 605 T/B 2,041,200 400 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,000 200,000 9 6.835 50 T/J 1,281,327,900 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 1,545 1,645 1,550 1,620 75 2,470,900 3,997,831,000 475 77.143 1,620 T/J 1,306,400 1,615 B 223,700 403 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,450 1,440 1,450 0 1,000 1,448,500 3 86.310 1,445 J 100 1,355 B 100 404 MAPI Mitra Adiperkasa Tbk. --M9K--1 530 640 530 530 0 57,333,200 31,901,474,500 4,598 850.518 615 J 500 530 T/B 31,275,200 405 MARI Mahaka Radio Integra Tbk. --M9---2 138 155 138 155 17 13,200 2,036,600 7 206.667 155 T/J 1,295,900 132 B 400 406 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 354 340 344 0 903,400 310,661,400 131 688.000 350 J 8,100 344 T/B 1,500 407 MASA Multistrada Arah Sarana Tbk. --U4---1 448 448 420 420 -28 64,900 27,340,600 12 298.635 480 J 2,800 422 B 1,100 408 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,100 J 100 0 B 0 409 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,590 1,645 1,590 1,600 10 13,700 22,013,000 20 123.077 1,595 J 500 1,545 B 10,200 410 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 350 360 344 356 6 1,045,900 366,553,800 135 22.250 354 J 20,000 350 B 15,300 411 MBTO Martina Berto Tbk. --U5---1 80 90 75 79 -1 2,400 189,000 9 10.676 79 T/J 5,100 76 B 100 412 MCAS M Cash Integrasi Tbk. --U9---2 1,005 1,015 950 1,015 10 135,600 135,625,500 88 73.285 1,015 T/J 3,500 1,010 B 4,000 413 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 86 87 82 87 1 542,800 46,432,300 51 78.033 88 J 84,500 87 T/B 100 414 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,405,100 0 B 0 415 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,260 1,320 1,270 1,305 45 139,098,100 181,390,051,000 4,018 340.294 1,305 T/J 1,232,700 1,300 B 411,200 416 MDKI Emdeki Utama Tbk. --U3---2 165 171 157 168 3 9,300 1,552,600 14 39.315 168 T/J 2,599,300 167 B 500 417 MDLN Modernland Realty Tbk. --M6---1 95 102 95 97 2 241,088,500 23,639,414,700 6,779 28.787 98 J 7,504,900 97 T/B 10,817,400 418 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 7,300 365,000 2 8.039 50 T/J 43,990,900 0 B 0 419 MEDC Medco Energi Internasional Tbk. --M2K--1 488 496 486 488 0 56,037,300 27,566,884,200 2,733 859.503 488 T/J 856,500 486 B 831,000 420 MEGA Bank Mega Tbk. XDU8---1 6,450 0 0 6,450 0 0 0 0 4,701.577 6,400 J 100 6,050 B 100 421 MERK Merck Tbk. --U5---2 1,840 1,990 1,850 1,915 75 41,300 78,040,000 48 5,049.173 1,915 T/J 4,800 1,880 B 1,200 422 META Nusantara Infrastructure Tbk. --U7---1 107 107 105 106 -1 5,284,500 560,544,600 69 32.114 107 J 200,600 106 T/B 100 423 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,225 J 20,500 0 B 0 424 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 420 525 466 525 105 95,900 49,888,000 45 262.500 0 J 0 525 T/B 1,384,300 425 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--1 635 640 615 640 5 1,043,500 663,148,500 88 284.444 645 J 111,200 640 T/B 9,800 427 MICE Multi Indocitra Tbk. --U9---2 330 342 326 330 0 3,800 1,253,600 7 67.347 330 T/J 900 328 B 100 428 MIDI Midi Utama Indonesia Tbk. --U9---2 1,275 1,355 1,275 1,350 75 1,400 1,873,000 6 490.909 1,350 T/J 299,000 1,300 B 799,800 429 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,980 2,000 1,935 1,950 -30 1,531,300 2,983,683,000 963 114.808 1,950 T/J 1,000 1,945 B 13,800 430 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 19,700 985,000 22 238.095 50 T/J 1,394,900 0 B 0 431 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,661,900 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 0 100 5,000 1 125.000 50 T/J 16,527,000 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 11,175 11,200 11,100 11,200 25 47,800 535,052,500 20 71,337.580 11,375 J 500 11,000 B 100 436 MLIA Mulia Industrindo Tbk --U3---2 600 615 600 605 5 6,684,100 4,052,537,000 231 101.044 610 J 82,600 605 T/B 3,800 437 MLPL Multipolar Tbk. --M9---1 51 55 50 53 2 17,834,900 944,015,700 600 6.079 54 J 1,379,000 53 T/B 331,200 438 MLPT Multipolar Technology Tbk. --U9---1 332 340 318 328 -4 28,100 9,077,800 28 68.333 336 J 600 328 T/B 200 439 MMLP Mega Manunggal Property Tbk. --M6---2 136 148 130 148 12 1,099,700 148,748,200 24 25.299 148 T/J 64,700 139 B 9,000 440 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,105 1,105 1,075 1,085 -20 52,608,800 57,392,550,000 13,836 120.556 1,090 J 1,101,200 1,085 T/B 31,000 441 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,130 1,120 1,120 -10 8,600 9,713,000 9 193.103 1,100 J 49,500 0 B 0 442 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 550 575 545 550 0 1,788,500 987,642,000 214 36.667 550 T/J 862,100 545 B 600 443 MPOW Megapower Makmur Tbk. --U7---2 56 60 56 60 4 44,800 2,647,400 27 30.000 60 T/J 12,100 56 B 3,200 444 MPPA Matahari Putra Prima Tbk. --U9---1 108 119 108 117 9 4,995,100 567,046,300 478 49.191 117 T/J 30,200 115 B 85,000 445 MPRO Maha Properti Indonesia Tbk. --U6---2 1,180 1,100 1,100 1,100 -80 100 110,000 1 1,000.000 1,100 T/J 3,900 0 B 0 446 MRAT Mustika Ratu Tbk. --U5---1 130 128 123 128 -2 5,200 647,400 13 19.692 128 T/J 500 125 B 1,200 447 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---2 348 354 326 346 -2 78,700 27,215,400 13 69.200 346 T/J 1,022,500 344 B 10,000 449 MSKY MNC Sky Vision Tbk. --U9---1 1,195 1,200 1,185 1,185 -10 1,400 1,662,000 6 77.961 1,200 J 6,500 1,180 B 700 450 MTDL Metrodata Electronics Tbk. --M9K--1 1,195 1,200 1,150 1,180 -15 384,700 453,612,500 493 2,124.289 1,190 J 22,800 1,180 T/B 360,400 451 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 148,140,300 0 B 0 452 MTLA Metropolitan Land Tbk. --U6---1 382 380 380 380 -2 200 76,000 2 159.764 380 T/J 200,000 356 B 4,300 453 MTPS Meta Epsi Tbk. --U7---2 366 366 342 342 -24 12,700 4,355,400 18 106.875 342 T/J 238,200 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---2 202 194 188 188 -14 4,700 884,200 6 48.174 188 T/J 20,900 0 B 0 456 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 52 50 52 2 1,400 70,400 2 52.000 52 T/J 94,100 50 B 13,100 457 MYOH Samindo Resources Tbk. --U2---1 1,175 1,180 1,130 1,180 5 22,500 26,533,000 13 140.547 1,180 T/J 219,900 1,175 B 300 458 MYOR Mayora Indah Tbk. --M5KB-1 1,925 1,955 1,920 1,945 20 1,627,400 3,139,697,500 579 9,729.865 1,945 T/J 119,500 1,940 B 1,000 459 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 55 55 55 55 0 100 5,500 1 8.267 54 J 100 0 B 0 462 NASA Ayana Land International Tbk. --U9---2 185 220 220 220 35 9,800 2,156,000 1 213.592 208 J 10,000 0 B 0 463 NATO Nusantara Properti Internasional Tbk. --U9---2 1,075 1,075 1,000 1,020 -55 63,471,600 65,480,771,000 941 990.291 1,020 T/J 42,400 1,015 B 153,000 464 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 131 123 123 123 -8 100 12,300 1 73.214 150 J 15,000 123 T/B 105,000 465 NFCX NFC Indonesia Tbk. --U9---2 2,240 2,330 2,120 2,330 90 500 1,108,000 5 125.946 2,330 T/J 5,700 2,240 B 500 466 NICK Charnic Capital Tbk. --U9---2 342 330 330 330 -12 800 264,000 1 165.000 328 J 100 0 B 0 467 NIKL Pelat Timah Nusantara Tbk. --U3---1 438 482 424 482 44 9,344,500 4,308,612,000 2,189 148.308 484 J 56,700 482 T/B 176,600 468 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---2 156 156 151 156 0 1,500,000 231,717,000 25 148.571 158 J 599,900 150 B 1,100 470 NISP Bank OCBC NISP Tbk. --U8---1 755 770 750 755 0 300 227,500 3 914.885 770 J 20,800 755 T/B 300 471 NOBU Bank Nationalnobu Tbk. --U8---1 860 0 0 860 0 0 0 0 229.333 910 J 100 860 B 1,200 472 NRCA Nusa Raya Cipta Tbk. --U6---1 262 270 262 270 8 29,400 7,849,800 28 31.765 270 T/J 700 268 B 3,300 473 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 54,562,400 0 B 0 474 NZIA Nusantara Almazia Tbk. --U6---1 206 256 192 195 -11 121,400 24,027,000 34 88.636 200 J 10,000 195 T/B 7,100 475 OASA Protech Mitra Perkasa Tbk. --U7---2 280 280 280 280 0 200 56,000 1 147.368 350 J 200 280 T/B 1,200 476 OCAP Onix Capital Tbk. --U9---2 122 150 114 114 -8 17,200 2,012,100 14 57.000 114 T/J 2,000 0 B 0 477 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 50 50 0 1,903,300 95,165,000 36 125.097 50 T/J 16,900 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 6,600 479 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 94 96 94 95 1 853,600 80,927,600 77 70.370 96 J 334,900 95 T/B 160,000 480 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 172,100 8,605,000 24 98.922 50 T/J 1,837,600 0 B 0 481 PALM Provident Agro Tbk. --U1---2 206 200 192 192 -14 2,600 505,600 9 52.478 192 T/J 391,900 0 B 0 482 PAMG Bima Sakti Pertiwi Tbk. --U6---1 84 91 80 90 6 13,267,200 1,173,113,900 1,276 90.000 90 T/J 57,400 89 B 152,700 483 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 94 73 76 6 64,000 5,749,200 28 70.370 76 T/J 1,000 75 B 1,000 484 PANR Panorama Sentrawisata Tbk. --U9---1 71 74 67 68 -3 1,675,700 113,855,300 134 40.799 67 J 143,400 0 B 0 485 PANS Panin Sekuritas Tbk. --U8---1 900 930 870 900 0 127,600 117,367,500 25 654.545 900 T/J 500 885 B 1,000 486 PBID Panca Budi Idaman Tbk. --U3---1 910 920 895 915 5 2,900 2,600,000 4 107.647 915 T/J 15,500 895 B 600 487 PBRX Pan Brothers Tbk. --M4---1 206 220 202 204 -2 8,362,300 1,737,184,800 964 361.062 206 J 813,800 204 T/B 600 488 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,400 0 B 0 489 PCAR Prima Cakrawala Abadi Tbk. --U5---2 226 232 212 232 6 1,400 320,400 8 154.667 232 T/J 11,300 218 B 100 490 PDES Destinasi Tirta Nusantara Tbk --U9---2 745 890 745 890 145 600 480,000 4 445.000 835 J 5,900 0 B 0 491 PEGE Panca Global Kapital Tbk. --U9---2 194 193 193 193 -1 700 135,100 2 416.973 193 T/J 100 184 B 100 492 PEHA Phapros Tbk. --U5---2 945 965 945 960 15 73,600 69,993,500 36 80.134 960 T/J 2,700 955 B 100 493 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 830 900 835 900 70 219,176,300 192,241,344,500 11,176 300.000 905 J 2,440,900 900 T/B 20,223,100 494 PGJO Tourindo Guide Indonesia Tbk. --U----3 92 93 87 93 1 2,100 190,000 8 116.250 93 T/J 153,500 89 B 2,500 495 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 0 0 316 0 0 0 0 421.333 318 J 400 0 B 0 496 PICO Pelangi Indah Canindo Tbk --U3---2 288 306 302 306 18 89,000 26,891,200 11 47.077 308 J 1,000 306 T/B 214,100 497 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 580 580 540 540 -40 106,900 58,003,500 115 105.366 550 J 400 0 B 0 498 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 500 25,000 1 12.500 50 T/J 2,868,100 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 2,560 2,600 2,450 2,590 30 1,800 4,513,000 18 1,074.733 2,590 T/J 500 2,450 B 100 501 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 124 115 123 0 661,700 79,667,600 58 98.400 124 J 50,000 123 T/B 767,900 502 PNBN Bank Pan Indonesia Tbk --M8K--1 755 770 750 755 0 738,100 559,421,000 146 1,257.076 760 J 2,000 755 T/B 222,000 503 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 6,100 305,000 7 50.000 50 T/J 3,178,800 0 B 0 504 PNIN Paninvest Tbk. --U8---1 695 725 690 720 25 364,200 253,488,500 32 765.632 720 T/J 800 695 B 500 505 PNLF Panin Financial Tbk. --M8K--1 194 196 190 194 0 14,954,700 2,884,597,400 1,519 209.684 195 J 171,300 194 T/B 541,700 506 PNSE Pudjiadi & Sons Tbk. --U9---2 610 570 570 570 -40 100 57,000 1 284.806 620 J 100 0 B 0 507 POLA Pool Advista Finance Tbk. --U8---2 52 53 50 52 0 36,400 1,885,000 20 38.519 52 T/J 300 51 B 100 508 POLI Pollux Investasi Internasional Tbk. --U6---2 995 950 930 945 -50 800 752,500 6 57.798 950 J 22,800 0 B 0 509 POLL Pollux Properti Indonesia Tbk. --U6---1 7,850 8,350 7,325 7,325 -525 145,100 1,065,200,000 128 1,191.057 7,325 T/J 197,400 0 B 0 510 POLU Golden Flower Tbk. --U4---2 1,605 1,560 1,560 1,560 -45 100 156,000 1 541.667 1,495 J 10,700 0 B 0 511 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 900 45,000 2 0.429 50 T/J 722,000 0 B 0 512 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 47,500 2,375,000 8 31.736 50 T/J 36,382,700 0 B 0 513 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 630 J 1,300 0 B 0 514 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 13,200 660,000 5 33.333 50 T/J 15,219,700 0 B 0 515 POWR Cikarang Listrindo Tbk. --M7---2 605 605 595 600 -5 1,107,600 664,761,000 204 40.000 605 J 218,800 600 T/B 1,000 516 PPRE PP Presisi Tbk. --U7---1 127 133 127 131 4 21,650,700 2,817,203,400 1,745 30.465 131 T/J 1,134,000 130 B 590,800 517 PPRO PP Properti Tbk. --U6K--1 52 53 52 53 1 51,179,100 2,689,550,600 1,233 114.595 53 T/J 5,506,300 52 B 41,177,100 518 PRAS Prima Alloy Steel Universal Tbk. --U4---1 152 158 156 156 4 2,000 314,000 2 87.823 156 T/J 1,300 143 B 500 519 PRDA Prodia Widyahusada Tbk. --U9---1 3,550 3,350 3,310 3,310 -240 102,000 341,357,000 31 50.923 3,310 T/J 1,700 0 B 0 520 PRIM Royal Prima Tbk. --U9---2 310 290 290 290 -20 2,300 667,000 4 58.000 310 J 3,200 292 B 500 521 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 214 202 204 0 56,367,400 11,714,573,400 3,511 661.843 206 J 382,200 204 T/B 1,828,600 522 PSDN Prasidha Aneka Niaga Tbk --U5---2 116 120 111 111 -5 10,500 1,170,000 7 11.100 133 J 400 113 B 1,000 523 PSGO Palma Serasih Tbk. --U1---2 117 118 109 109 -8 15,500 1,703,200 20 103.810 117 J 43,900 109 T/B 12,800 524 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,242,500 0 B 0 525 PSSI Pelita Samudera Shipping Tbk. --U7---1 144 144 142 144 0 7,200 1,027,300 15 106.667 144 T/J 26,800 143 B 100 526 PTBA Bukit Asam Tbk. --M2BX-1 2,000 2,100 2,010 2,080 80 15,932,800 32,954,537,000 3,144 1,808.696 2,090 J 70,900 2,080 T/B 556,300 527 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-1 730 780 730 775 45 89,194,000 67,556,054,500 6,212 145.677 780 J 2,020,700 775 T/B 358,600 529 PTPW Pratama Widya Tbk. --U7---2 610 0 0 610 0 0 0 0 93.846 750 J 3,200 605 B 10,000 530 PTRO Petrosea Tbk. --M2---1 1,440 1,460 1,380 1,425 -15 987,900 1,390,731,000 466 1,140.000 1,425 T/J 56,600 1,420 B 22,600 531 PTSN Sat Nusapersada Tbk --M4---1 174 202 178 186 12 9,391,000 1,802,671,500 1,262 96.207 187 J 1,100 186 T/B 150,900 532 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 2,200 210 B 3,000 534 PURA Putra Rajawali Kencana Tbk. --U7---2 78 80 78 79 1 33,020,100 2,614,433,400 17,133 75.238 80 J 4,509,300 79 T/B 178,100 535 PURE Trinitan Metals and Minerals Tbk. --U3---1 110 113 107 111 1 3,510,700 388,359,500 420 37.000 112 J 165,600 111 T/B 100,000 536 PWON Pakuwon Jati Tbk. --M6B3-1 392 410 396 406 14 58,576,900 23,640,429,800 3,750 1,565.211 406 T/J 1,663,300 404 B 453,200 537 PYFA Pyridam Farma Tbk --U5---2 204 196 190 192 -12 12,200 2,318,900 17 188.162 192 T/J 200 0 B 0 538 PZZA Sarimelati Kencana Tbk. --U9---1 565 580 560 570 5 699,400 397,863,500 272 51.818 575 J 3,400 570 T/B 157,200 539 RAJA Rukun Raharja Tbk. --M7---1 115 117 107 109 -6 37,879,400 4,198,858,400 3,007 374.416 110 J 40,800 109 T/B 488,900 540 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 630 580 605 10 12,599,500 7,594,248,500 2,207 378.125 610 J 1,000 605 T/B 2,000 541 RANC Supra Boga Lestari Tbk. --U9---1 300 310 296 300 0 275,400 83,292,000 19 60.000 304 J 1,200 298 B 15,000 542 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 41,400 2,070,000 4 15.994 50 T/J 4,790,200 0 B 0 543 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,870 J 3,000 4,700 B 100 544 REAL Repower Asia Indonesia Tbk. --U6---2 70 75 70 73 3 391,647,000 28,600,707,200 23,390 73.000 74 J 2,826,600 73 T/B 1,453,000 545 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---1 117 116 109 114 -3 166,800 18,229,700 34 18.106 114 T/J 16,400 113 B 200 547 RIGS Rig Tenders Indonesia Tbk. --U7---2 220 220 210 218 -2 11,100 2,361,800 11 89.326 220 J 1,000 218 T/B 700 548 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---2 456 458 450 452 -4 373,800 169,740,000 129 277.301 452 T/J 600 448 B 1,700 550 RMBA Bentoel Internasional Investama Tbk. --U5---1 222 242 210 226 4 2,600 592,400 8 1,768.388 258 J 200 226 T/B 14,800 551 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 299,400 14,970,000 18 79.834 50 T/J 507,600 0 B 0 552 RONY Aesler Grup Internasional Tbk. --U9---2 182 244 216 244 62 447,300 106,947,600 97 244.000 0 J 0 244 T/B 770,200 553 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,270 1,210 1,250 -25 337,700 421,475,500 83 490.196 1,250 T/J 245,200 1,240 B 200 554 RUIS Radiant Utama Interinsco Tbk. --U2---2 206 204 192 199 -7 150,500 28,903,700 9 79.600 199 T/J 179,900 0 B 0 555 SAFE Steady Safe Tbk --U7---2 250 252 234 234 -16 62,000 14,526,600 13 23.559 234 T/J 15,400 0 B 0 556 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 138 131 138 -2 1,100 144,800 4 172.500 138 T/J 200,100 137 B 1,000 557 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 364 368 358 368 4 399,000 145,483,200 63 306.667 368 T/J 2,700 366 B 3,000 558 SAPX Satria Antaran Prima Tbk. --U7---2 1,150 1,150 1,140 1,150 0 400 457,500 3 460.000 1,145 J 100 1,070 B 100 559 SATU Kota Satu Properti Tbk. --U6---2 52 51 50 51 -1 10,100 505,200 3 43.590 51 T/J 25,500 50 B 400 560 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 142 141 133 137 -5 12,149,700 1,648,695,300 2,657 130.476 137 T/J 77,600 136 B 17,700 561 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 8,975 9,075 9,075 9,075 100 500 4,537,500 1 5,854.839 9,075 T/J 900 8,500 B 1,500 563 SCMA Surya Citra Media Tbk. --M9XX-1 810 840 810 820 10 35,961,100 29,577,462,500 2,784 370.952 825 J 132,000 820 T/B 90,800 564 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 8,500 425,000 7 27.536 50 T/J 2,235,500 0 B 0 566 SDPC Millennium Pharmacon International Tbk. --U9---1 79 84 79 79 0 15,500 1,231,900 5 52.734 81 J 1,900 79 T/B 26,500 567 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 900 J 500 750 B 1,200 568 SFAN Surya Fajar Capital Tbk. --U9---2 735 730 725 730 -5 2,800 2,039,000 5 388.298 730 T/J 900 725 B 2,200 569 SGRO Sampoerna Agro Tbk. --U1---1 2,470 2,490 2,460 2,490 20 14,700 36,522,000 16 106.410 2,490 T/J 1,000 2,470 B 2,000 570 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 3,290 J 100 0 B 0 571 SHIP Sillo Maritime Perdana Tbk. --U7---2 650 670 650 670 20 583,600 384,886,500 95 478.571 670 T/J 25,100 660 B 500 572 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,235 1,255 1,215 1,245 10 5,431,700 6,691,527,000 2,006 214.655 1,245 T/J 161,400 1,240 B 123,100 573 SILO Siloam International Hospitals Tbk. --M9K--1 5,525 5,525 5,250 5,350 -175 32,700 174,980,000 130 60.762 5,400 J 700 5,350 T/B 500 574 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---1 248 252 238 248 0 3,957,300 977,400,400 408 22.545 250 J 362,800 248 T/B 2,300 576 SINI Singaraja Putra Tbk. --U3---2 1,300 1,300 1,290 1,295 -5 10,100 13,128,500 7 1,199.074 1,285 J 100 1,210 B 100 577 SIPD Sierad Produce Tbk. --U3---2 840 850 785 800 -40 80,500 64,209,500 38 0.889 800 T/J 7,500 785 B 1,000 578 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 348 J 1,600 300 B 1,000 579 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---2 420 432 414 426 6 69,000 28,810,400 23 60.857 426 T/J 30,000 418 B 5,000 581 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 4,750 4,830 4,700 4,800 50 265,700 1,269,640,000 53 4,173.913 4,800 T/J 1,600 4,780 B 900 583 SMAR Smart Tbk. --U1---2 2,690 2,910 2,700 2,910 220 3,600 10,244,000 17 961.475 2,910 T/J 200 2,900 B 500 584 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 246 306 246 306 60 64,398,100 18,651,988,000 5,493 54.643 0 J 0 306 T/B 11,048,900 585 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 825 915 815 915 90 10,500 9,366,500 51 1,105.072 915 T/J 1,400 905 B 400 586 SMDM Suryamas Dutamakmur Tbk. --U6---2 72 72 71 71 -1 103,800 7,372,800 14 8.996 78 J 100 71 T/B 400 587 SMDR Samudera Indonesia Tbk. --U7---1 142 146 138 144 2 28,400 4,070,700 20 577.895 144 T/J 20,500 142 B 15,200 588 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,700 7,800 7,350 7,650 -50 8,020,400 60,264,767,500 3,356 2,661.981 7,650 T/J 144,300 7,600 B 194,700 589 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 184 184 0 200 36,800 1 95.337 184 T/J 25,000 180 B 2,500 590 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 12,550 J 26,100 0 B 0 591 SMMT Golden Eagle Energy Tbk. --U2---2 84 87 83 87 3 50,000 4,246,000 7 203.537 87 T/J 11,000 80 B 12,500 592 SMRA Summarecon Agung Tbk. --M6K--1 486 545 486 540 54 31,870,900 16,471,795,900 2,679 887.282 540 T/J 27,500 535 B 26,600 593 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 1,190 1,245 1,175 1,210 20 3,341,500 4,052,482,000 1,133 3,231.924 1,230 J 5,300 1,210 T/B 266,600 595 SOCI Soechi Lines Tbk. --M7---1 112 133 115 130 18 100,241,500 12,707,440,600 5,640 23.636 131 J 445,400 130 T/B 18,500 596 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---2 358 400 388 396 38 3,700 1,464,600 10 143.478 396 T/J 33,500 360 B 200 598 SOTS Satria Mega Kencana Tbk. --U9---2 199 189 189 189 -10 400 75,600 3 114.545 189 T/J 900 187 B 500 599 SPMA Suparma Tbk. --U3---1 288 290 270 280 -8 3,700 1,017,000 5 125.516 280 T/J 13,300 272 B 2,000 600 SPTO Surya Pertiwi Tbk. --M9K--2 605 610 585 585 -20 20,100 12,001,000 9 50.431 590 J 900 585 T/B 400 601 SQMI Wilton Makmur Indonesia Tbk. --U9---2 224 238 218 224 0 10,871,900 2,446,895,800 1,328 127.289 226 J 140,300 224 T/B 227,900 602 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 177 187 165 177 0 254,500 43,671,100 47 188.899 170 J 800 168 B 28,700 603 SRIL Sri Rejeki Isman Tbk. --M4LK-1 162 167 161 165 3 22,279,400 3,654,878,800 1,582 68.750 166 J 292,100 165 T/B 1,514,100 604 SRSN Indo Acidatama Tbk --U3---1 66 67 64 65 -1 2,900,600 189,103,300 84 11.839 65 T/J 3,285,700 64 B 282,900 605 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 3,500 2,890 3,500 600 236,400 755,936,000 86 63.636 3,500 T/J 2,147,800 3,010 B 100 606 SSIA Surya Semesta Internusa Tbk. --M6K--1 360 382 362 376 16 37,223,000 13,794,015,800 1,557 154.256 378 J 751,200 376 T/B 327,600 607 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,000 1,015 985 990 -10 8,960,700 8,892,923,500 290 147.761 990 T/J 18,900 985 B 18,800 608 SSTM Sunson Textile Manufacture Tbk --U4---2 490 500 500 500 10 100 50,000 1 117.647 456 J 3,300 0 B 0 609 STAR Buana Artha Anugerah Tbk. --U4---1 138 140 137 138 0 19,400 2,675,500 15 135.294 138 T/J 78,500 137 B 500 610 STTP Siantar Top Tbk. --U5---2 9,100 0 0 9,100 0 0 0 0 5,377.297 8,950 J 200 8,500 B 100 611 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 0 0 50 0 0 0 0 0.714 50 J 9,971,700 0 B 0 613 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,990 J 100 0 B 0 614 SURE Super Energy Tbk. --U2---2 2,850 2,850 2,850 2,850 0 100 285,000 1 1,838.710 2,860 J 33,300 2,850 T/B 2,300 615 SWAT Sriwahana Adityakarta Tbk. --U3---2 96 99 95 96 0 15,700 1,506,000 13 60.000 96 T/J 5,600 95 B 7,600 616 TALF Tunas Alfin Tbk. --U3---2 260 0 0 260 0 0 0 0 65.823 258 J 100 0 B 0 617 TAMA Lancartama Sejati Tbk. --U6---2 140 144 132 142 2 45,300 6,316,100 22 81.143 142 T/J 30,600 139 B 200 618 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 50 50 50 0 3,000 150,000 2 8.929 50 T/J 111,918,900 0 B 0 621 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 940 1,000 910 975 35 74,900,600 73,018,746,000 1,959 240.741 980 J 3,000 975 T/B 1,075,800 622 TBLA Tunas Baru Lampung Tbk. --M5---1 515 545 510 530 15 3,023,600 1,604,946,500 657 120.688 535 J 124,600 530 T/B 223,500 623 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 685 645 685 35 300 197,500 3 97.163 695 J 43,000 610 B 700 624 TCID Mandom Indonesia Tbk. --U5---1 9,350 9,350 9,250 9,250 -100 300 2,790,000 3 907.290 9,450 J 2,400 9,275 B 100 625 TCPI Transcoal Pacific Tbk. --U7---2 4,210 4,420 3,960 4,370 160 11,450,700 47,483,443,000 8,173 3,166.667 4,370 T/J 50,900 4,360 B 7,300 626 TDPM Tridomain Performance Materials Tbk. --M3K--1 149 159 140 140 -9 88,200 12,550,100 52 61.404 140 T/J 449,400 139 B 110,600 627 TEBE Dana Brata Luhur Tbk. --M7---2 1,610 1,610 1,610 1,610 0 62,700 100,947,000 60 147.032 1,610 T/J 4,100 1,605 B 2,200 628 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 139 156 139 152 13 154,684,600 23,083,704,300 7,308 49.032 152 T/J 363,800 151 B 764,600 629 TFAS Telefast Indonesia Tbk. --U9---2 170 170 162 170 0 500 81,800 2 94.444 170 T/J 16,900 162 B 600 630 TFCO Tifico Fiber Indonesia Tbk. --U4---2 232 234 232 234 2 200 46,600 2 53.028 288 J 100 234 T/B 6,500 631 TGKA Tigaraksa Satria Tbk. --U9---2 5,075 5,300 5,100 5,300 225 400 2,100,000 2 4,355.329 0 J 0 5,125 B 200 632 TGRA Terregra Asia Energy Tbk. --U7---1 65 65 62 64 -1 541,600 34,455,100 75 32.000 65 J 94,300 64 T/B 28,200 633 TIFA Tifa Finance Tbk. --U8---2 185 0 0 185 0 0 0 0 92.500 218 J 100 182 B 100 634 TINS Timah Tbk. --M2K--1 515 540 520 535 20 13,000,600 6,922,355,000 1,472 273.382 540 J 1,024,600 535 T/B 1,376,900 635 TIRA Tira Austenite Tbk --U9---2 324 324 310 316 -8 3,200 1,008,600 9 141.823 316 T/J 500 0 B 0 636 TIRT Tirta Mahakam Resources Tbk --U3---1 55 57 55 55 0 300,800 16,544,400 20 25.143 56 J 14,500 55 T/B 49,500 637 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,900 5,400 4,950 5,400 500 5,615,600 29,169,083,000 4,038 333.873 5,425 J 66,100 5,400 T/B 199,200 638 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,180 3,250 3,160 3,240 60 79,114,600 253,851,692,000 8,889 1,702.709 3,240 T/J 2,208,600 3,230 B 192,600 639 TMAS Temas Tbk. --M7---1 85 98 86 96 11 10,283,500 976,001,700 671 220.801 97 J 389,800 96 T/B 22,900 640 TMPO Tempo Intimedia Tbk. --U9---2 154 158 145 145 -9 13,200 1,926,700 10 50.372 146 J 1,800 145 T/B 38,900 641 TNCA Trimuda Nuansa Citra Tbk. --U7---2 218 210 210 210 -8 1,000 210,000 1 140.000 210 T/J 2,500 204 B 700 642 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 356 356 356 2 200 71,200 1 75.124 356 T/J 220,600 330 B 6,300 643 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 44,400 2,220,000 16 80.475 50 T/J 13,281,000 0 B 0 644 TOTL Total Bangun Persada Tbk. --M6---1 294 298 290 296 2 1,279,100 378,040,600 154 106.388 296 T/J 13,500 294 B 15,100 645 TOTO Surya Toto Indonesia Tbk. --U3---2 214 228 226 228 14 4,100 927,600 7 739.611 230 J 16,900 228 T/B 1,700 646 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 740 800 740 795 55 74,304,200 58,515,913,000 5,855 3,786.977 795 T/J 4,414,500 790 B 82,300 647 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,450 7,650 7,425 7,550 100 2,105,100 15,755,035,000 519 1,746.008 7,550 T/J 14,400 7,525 B 1,800 648 TPMA Trans Power Marine Tbk. --U7---2 300 300 300 300 0 100 30,000 1 130.435 298 J 67,900 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---1 117 124 109 124 7 11,900 1,401,900 15 124.956 124 T/J 28,000 117 B 2,300 652 TRIN Perintis Triniti Properti Tbk. --U6---2 224 230 220 226 2 13,958,400 3,106,839,400 500 113.000 226 T/J 113,400 224 B 51,000 653 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---2 246 280 280 280 34 3,000 840,000 2 93.333 280 T/J 300 246 B 3,000 655 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 390 J 22,500 352 B 10,000 656 TRUK Guna Timur Raya Tbk. --U7---2 100 101 98 100 0 1,634,500 163,125,600 119 43.478 101 J 258,400 100 T/B 21,632,100 657 TRUS Trust Finance Indonesia Tbk --U8---2 360 358 358 358 -2 100 35,800 1 421.176 336 J 5,100 0 B 0 658 TSPC Tempo Scan Pacific Tbk. --U5---1 1,175 1,230 1,175 1,210 35 71,200 85,659,000 45 215.856 1,225 J 1,500 1,210 T/B 13,000 659 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 0 0 3,250 0 0 0 0 84.416 3,240 J 2,000 0 B 0 660 TURI Tunas Ridean Tbk. --U9---1 1,320 0 0 1,320 0 0 0 0 2,933.333 1,315 J 100 0 B 0 661 UCID Uni-Charm Indonesia Tbk. --U4---1 1,120 1,190 1,130 1,185 65 930,000 1,087,831,500 446 79.000 1,185 T/J 3,700 1,180 B 6,600 662 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,415 1,380 1,380 -15 777,500 1,076,217,000 248 2,675.663 1,380 T/J 445,800 1,375 B 5,700 663 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 0 0 2,800 0 0 0 0 103.701 3,100 J 100 2,900 B 200 664 UNIT Nusantara Inti Corpora Tbk --U4---2 143 0 0 143 0 0 0 0 3.550 144 J 99,900 135 B 1,300 665 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 53 62 54 55 2 3,594,200 208,723,100 139 2.612 55 T/J 16,500 54 B 417,600 666 UNTR United Tractors Tbk. --M9BX-1 17,550 18,250 17,550 18,250 700 2,417,300 43,562,322,500 4,281 21,726.190 18,250 T/J 62,800 18,150 B 1,500 667 UNVR Unilever Indonesia Tbk. --M5BX-1 7,100 7,150 7,025 7,150 50 6,534,300 46,381,592,500 4,434 183,051.715 7,150 T/J 407,600 7,100 B 21,800 668 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,770 1,770 1,765 1,770 0 159,900 282,998,000 28 147.500 1,770 T/J 39,900 1,760 B 2,400 669 VICO Victoria Investama Tbk. --U8---1 102 102 95 102 0 12,400 1,201,300 15 81.600 100 J 2,000 95 B 5,000 670 VINS Victoria Insurance Tbk. --U8---2 121 127 113 113 -8 140,700 16,055,100 91 107.619 118 J 3,000 113 T/B 10,000 671 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 700 35,000 3 16.667 50 T/J 88,661,600 0 B 0 672 VOKS Voksel Electric Tbk. --U4---1 268 278 262 272 4 12,900 3,472,800 20 120.320 272 T/J 26,200 264 B 300 673 VRNA Verena Multi Finance Tbk. --U8---2 135 145 126 126 -9 1,200 153,100 3 127.125 126 T/J 9,000 0 B 0 674 WAPO Wahana Pronatural Tbk. --U9---2 74 80 74 74 0 48,100 3,560,600 5 42.286 79 J 100 74 T/B 2,100 675 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 182 188 181 184 2 37,170,200 6,851,888,300 1,682 63.448 185 J 532,300 184 T/B 432,700 676 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 84 86 84 86 2 783,700 66,603,100 129 37.542 86 T/J 74,000 85 B 1,500 677 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 585 J 200 0 B 0 678 WIIM Wismilak Inti Makmur Tbk. --M5---1 103 107 103 104 1 582,600 60,928,600 101 16.000 104 T/J 14,500 103 B 20,000 679 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,075 1,145 1,075 1,130 55 48,883,800 54,304,160,000 4,724 290.449 1,135 J 723,800 1,130 T/B 201,800 680 WINS Wintermar Offshore Marine Tbk. --U7---1 89 90 84 89 0 56,500 5,021,600 9 24.069 92 J 13,700 88 B 1,200 681 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 198 202 196 202 4 391,400 77,907,200 76 30.624 202 T/J 23,200 200 B 78,200 682 WOOD Integra Indocabinet Tbk. --M5K--1 270 296 268 286 16 2,264,900 649,651,200 473 110.000 288 J 23,600 284 B 3,700 683 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 969,200 48,460,000 86 11.111 50 T/J 3,007,400 0 B 0 684 WSBP Waskita Beton Precast Tbk. --M3K--1 164 171 164 169 5 48,474,600 8,141,934,700 2,328 34.490 170 J 829,100 169 T/B 1,924,600 685 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 630 670 635 660 30 83,561,200 54,589,558,000 5,114 178.138 665 J 4,090,900 660 T/B 1,699,700 686 WTON Wijaya Karya Beton Tbk. XDM3K--1 258 268 254 266 8 17,140,000 4,515,368,600 1,037 45.085 268 J 648,100 266 T/B 351,700 687 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 265,400 13,270,000 20 13.298 50 T/J 706,700 0 B 0 688 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 228 B 6,600 689 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 194 194 194 -6 28,200 5,470,800 3 92.037 194 T/J 29,800 190 B 100 690 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 10,100 505,000 3 28.960 50 T/J 511,200 0 B 0 691 ZINC Kapuas Prima Coal Tbk. --U2---2 193 199 185 193 0 87,545,900 16,962,128,400 2,049 688.033 193 T/J 1,247,600 192 B 150,100 692 ZONE Mega Perintis Tbk. --U4---2 426 426 418 424 -2 30,700 13,028,600 24 142.282 418 J 11,300 416 B 3,800 Total 5,522,646,900 5,145,135,381,000 536,822 4,824,512,600 242,060,600 Jakarta, 14 April 2020 Trading Division