List of Securities Quotation: Date: Wednesday, 15 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 6,700 7,100 6,700 6,700 0 3,230,500 22,265,690,000 2,285 544.291 6,700 T/J 80,400 6,675 B 16,800 2 ABBA Mahaka Media Tbk. --U9---2 52 52 51 51 -1 5,341,500 273,350,200 148 89.474 52 J 2,175,200 51 T/B 2,409,700 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,575 J 2,700 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,470 J 1,300 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,220 1,295 1,225 1,275 55 31,584,900 39,819,980,000 4,836 1,554.878 1,275 T/J 666,600 1,270 B 3,900 6 ACST Acset Indonusa Tbk. --U6---1 286 288 268 270 -16 3,615,500 989,239,800 690 11.338 272 J 5,500 270 T/B 609,400 7 ADES Akasha Wira International Tbk. --U5---2 745 750 730 730 -15 18,900 14,059,500 20 37.922 740 J 26,300 730 T/B 5,700 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 650 670 625 630 -20 36,865,200 23,778,441,000 2,099 494.766 630 T/J 41,700 625 B 724,600 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,825 6,950 6,550 6,575 -250 484,700 3,238,915,000 844 282.796 6,600 J 1,500 6,575 T/B 100 10 ADMG Polychem Indonesia Tbk --U3---1 104 105 99 100 -4 256,800 26,042,600 79 8.926 102 J 42,100 100 T/B 107,700 11 ADRO Adaro Energy Tbk. --M2BX-1 1,080 1,100 1,010 1,045 -35 29,124,400 30,383,075,500 5,046 95.000 1,045 T/J 694,600 1,035 B 547,000 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 452 450 434 448 -4 231,400 100,895,000 24 407.273 440 J 700 434 B 10,500 13 AGII Aneka Gas Industri Tbk. --M3---1 438 440 430 432 -6 316,500 138,312,800 92 39.273 432 T/J 41,700 430 B 8,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 102 105 99 99 -3 3,813,400 383,353,900 506 161.744 100 J 606,400 99 T/B 908,900 15 AGRS Bank IBK Indonesia Tbk. XRU8---2 137 143 138 140 3 12,000 1,670,200 17 127.273 140 T/J 1,300 138 B 1,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 50 50 50 -1 10,100 505,000 3 188.516 50 T/J 46,000 0 B 0 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 50 50 50 0 100 5,000 1 75.893 50 T/J 2,077,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 422 J 28,200 320 B 100,200 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,060 2,100 1,920 1,930 -130 18,731,300 37,891,754,000 2,273 1,538.204 1,940 J 15,800 1,930 T/B 52,600 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 202 224 188 202 0 507,500 105,670,900 107 101.000 202 T/J 232,700 190 B 200 23 ALDO Alkindo Naratama Tbk. --U3---2 438 470 448 448 10 400 181,600 3 328.342 444 J 10,000 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 366 358 358 358 -8 100 35,800 1 60.269 342 J 1,300 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 174 170 165 170 -4 400 66,500 3 26.154 186 J 100 170 T/B 2,500 26 ALTO Tri Banyan Tirta Tbk. --U5---1 374 400 398 398 24 400 159,400 2 198.845 396 J 5,100 348 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 290 J 40,000 276 B 500 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 210 220 208 212 2 73,300 15,662,600 50 192.727 212 T/J 631,500 208 B 200 29 AMAR Bank Amar Indonesia Tbk. --U8---2 175 182 170 174 -1 28,900 5,185,700 40 100.000 179 J 18,800 174 T/B 100 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,500 2,750 2,500 2,750 250 2,300 5,775,000 5 112.245 2,700 J 5,000 2,450 B 5,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 388 0 0 388 0 0 0 0 303.125 384 J 2,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,170 2,170 2,170 2,170 0 500 1,085,000 1 114.211 2,170 T/J 16,300 2,040 B 100 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 830 845 800 840 10 72,300 59,561,500 50 2,143.459 840 T/J 4,200 830 B 10,000 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 74,400 3,720,000 15 125.000 50 T/J 14,903,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 0 0 515 0 0 0 0 42.917 630 J 200 515 B 1,400 36 ANTM Aneka Tambang Tbk. --M2XX-1 555 565 525 525 -30 87,961,700 47,346,943,000 5,762 346.146 530 J 762,000 525 T/B 1,931,700 37 APEX Apexindo Pratama Duta Tbk. --U2---2 116 119 109 116 0 57,300 6,610,100 41 7.426 116 T/J 1,700 110 B 10,000 38 APIC Pacific Strategic Financial Tbk. --U8---2 745 745 745 745 0 300 223,500 1 792.418 745 T/J 5,400 720 B 50,000 39 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 186 J 30,300 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 121 121 121 121 0 400 48,400 3 100.833 121 T/J 10,100 120 B 100 41 APLN Agung Podomoro Land Tbk. --M6K--1 111 112 107 108 -3 9,760,300 1,063,460,100 594 29.589 109 J 158,900 108 T/B 3,700 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 600 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 600 J 26,800 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 1,500 1,450 1,500 100 33,600 48,990,000 16 635.593 1,490 J 100 1,305 B 100 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---1 354 396 352 384 30 446,200 164,778,200 178 2,609.937 384 T/J 100,700 360 B 1,200 47 ARTA Arthavest Tbk --U9---2 372 376 372 376 4 7,400 2,781,600 2 218.110 460 J 2,500 352 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 1,020 1,090 950 960 -60 667,100 663,457,500 283 4,838.222 960 T/J 69,700 955 B 22,100 50 ASBI Asuransi Bintang Tbk. --U8---2 270 290 260 264 -6 1,400 371,800 5 200.410 264 T/J 2,100 252 B 100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 0 0 940 0 0 0 0 277.655 965 J 400 930 B 500 52 ASGR Astra Graphia Tbk. --U9---1 840 865 840 840 0 6,800 5,747,500 14 174.158 850 J 71,900 840 T/B 3,900 53 ASII Astra International Tbk. --M4BX-1 3,960 4,000 3,800 3,820 -140 86,149,800 333,555,311,000 11,108 2,731.752 3,820 T/J 927,600 3,810 B 337,400 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 111 113 106 106 -5 12,600 1,401,500 10 70.667 110 J 900 108 B 100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,180 1,175 1,175 0 5,400 6,355,000 8 2,175.926 1,175 T/J 900 1,170 B 2,400 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 392 402 390 400 8 15,873,400 6,296,034,400 875 380.952 400 T/J 111,700 398 B 4,500 57 ASRI Alam Sutera Realty Tbk. --M6---1 125 128 117 118 -7 23,611,100 2,846,316,000 1,338 112.381 118 T/J 1,883,500 117 B 8,102,600 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,880 2,000 1,860 2,000 120 1,000 1,876,000 5 780.357 1,860 J 23,900 1,810 B 200 59 ASSA Adi Sarana Armada Tbk. --M7K--1 318 396 322 340 22 13,490,000 4,596,774,400 1,367 87.179 340 T/J 697,700 338 B 3,600 60 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 770 J 700 670 B 100 61 AUTO Astra Otoparts Tbk. --M4---1 835 850 825 840 5 470,800 393,091,000 145 759.700 840 T/J 321,000 830 B 600 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 968,600 48,430,000 17 50.000 50 T/J 4,852,700 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 700 35,000 3 57.388 50 T/J 53,877,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 396 420 0 321,200 131,124,600 23 309.655 450 J 5,500 392 B 500 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 55 53 54 0 136,700 7,370,900 45 21.600 54 T/J 20,600 53 B 36,800 66 BALI Bali Towerindo Sentra Tbk. --U7---2 620 0 0 620 0 0 0 0 775.000 620 J 1,100 585 B 1,100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 795,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 6,000 300,000 6 33.333 50 T/J 73,435,400 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 615 0 0 615 0 0 0 0 7,976.654 600 J 600 585 B 200 70 BAYU Bayu Buana Tbk --U9---2 965 980 975 975 10 1,700 1,658,000 5 120.265 965 J 1,400 900 B 1,000 71 BBCA Bank Central Asia Tbk. --M8B3-1 27,575 28,150 27,225 27,425 -150 19,068,400 527,002,192,500 16,640 15,671.429 27,450 J 36,800 27,425 T/B 2,900 72 BBHI Bank Harda Internasional Tbk. --U8---2 79 89 80 83 4 5,100 417,400 7 66.400 83 T/J 19,200 80 B 1,300 73 BBKP Bank Bukopin Tbk. --M8---1 120 125 116 117 -3 10,341,500 1,219,204,800 712 34.709 118 J 358,600 117 T/B 363,000 74 BBLD Buana Finance Tbk. --U8---2 422 0 0 422 0 0 0 0 167.710 422 J 800 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,140 1,140 1,140 1,140 0 2,500 2,850,000 2 82.609 1,140 T/J 13,600 1,075 B 1,500 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,150 4,230 3,990 4,200 50 37,601,800 155,027,705,000 7,595 20.201 4,200 T/J 8,436,300 4,160 B 165,600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,900 2,990 2,730 2,760 -140 319,095,100 904,323,034,000 37,105 3,154.286 2,760 T/J 795,300 2,750 B 4,423,800 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 200,900 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 120 162 140 162 42 16,923,700 2,669,537,500 1,095 135.000 0 J 0 162 T/B 11,762,200 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 990 1,020 945 960 -30 50,394,800 49,707,860,500 4,406 125.217 960 T/J 574,100 955 B 238,000 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 280 266 280 -6 2,100 586,600 3 285.074 280 T/J 4,000 266 B 900 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 173 168 173 0 232,500 40,077,400 37 490.613 173 T/J 24,700 172 B 30,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 2,200 110,000 3 45.455 50 T/J 6,491,100 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,250 2,300 2,160 2,160 -90 4,727,400 10,467,299,000 1,229 1.220 2,170 J 318,300 2,160 T/B 258,100 86 BEEF Estika Tata Tiara Tbk. --M1---2 236 242 220 220 -16 1,771,600 414,510,600 303 64.706 224 J 7,000 220 T/B 511,200 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,200 110,000 6 217.306 50 T/J 454,580,800 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 660 0 0 660 0 0 0 0 440.000 665 J 3,000 660 B 2,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 254 230 250 10 16,053,600 3,971,105,000 545 238.095 250 T/J 13,500 248 B 23,100 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 147 138 140 0 35,141,300 5,010,985,300 1,528 82.353 140 T/J 142,900 139 B 475,900 91 BFIN BFI Finance Indonesia Tbk. --M8---2 330 346 324 324 -6 1,824,600 603,200,800 65 1,660.346 332 J 100,000 324 T/B 2,800 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 5,000 250,000 1 48.544 50 T/J 680,300 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 103 139 139 139 36 501,700 69,736,300 15 134.951 0 J 0 139 T/B 39,924,700 94 BHIT MNC Investama Tbk. --M9---1 51 53 51 52 1 9,492,300 492,508,600 201 152.069 52 T/J 1,844,100 51 B 3,372,200 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 1,200 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 300 15,000 3 12.286 50 T/J 204,300 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 970 980 945 980 10 471,100 460,255,500 39 553.685 980 T/J 300,000 945 B 9,200 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,500 75,000 2 35.714 50 T/J 74,565,100 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 87,100 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,015 1,030 1,000 1,015 0 360,500 365,982,000 179 15.615 1,020 J 8,600 1,015 T/B 30,300 101 BISI BISI International Tbk. --U1---1 780 815 765 815 35 117,800 94,843,500 93 407.500 815 T/J 6,500 810 B 20,000 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 905 925 890 895 -10 6,709,300 6,062,649,500 1,061 149.167 895 T/J 779,500 890 B 348,400 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 545 565 545 545 0 10,620,100 5,874,780,000 1,181 126.744 550 J 202,500 545 T/B 9,900 104 BKDP Bukit Darmo Property Tbk --U6---2 50 53 50 53 3 77,300 3,865,300 5 44.167 51 J 1,000 50 B 200 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 229,900 11,495,000 26 3.455 50 T/J 118,960,000 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 78 79 74 78 0 971,200 75,778,900 24 178.981 95 J 198,800 77 B 10,000 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 77,227,900 0 B 0 108 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 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 484 484 480 480 -4 93,600 45,108,400 100 369.231 482 J 1,900 480 T/B 800 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 270 290 252 256 -14 8,500 2,151,000 13 80.000 270 J 1,000 256 T/B 8,800 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,570 4,690 4,400 4,400 -170 62,330,500 282,603,442,000 12,916 1,325.832 4,410 J 54,100 4,400 T/B 27,700 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 59 52 54 2 15,400 819,500 10 10.800 54 T/J 17,600 52 B 11,500 113 BMTR Global Mediacom Tbk. --M9K--1 226 256 224 240 14 214,254,000 49,520,560,000 4,931 195.344 240 T/J 2,051,100 238 B 800,700 114 BNBA Bank Bumi Arta Tbk. --U8---1 286 280 268 280 -6 3,400 913,400 5 175.000 280 T/J 6,200 272 B 500 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 17,300 865,000 8 0.172 50 T/J 65,617,600 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 705 720 685 690 -15 3,051,200 2,129,290,000 693 5.095 690 T/J 382,200 685 B 357,600 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 152 147 147 -1 98,200 14,572,000 68 1.751 147 T/J 35,400 146 B 16,900 118 BNLI Bank Permata Tbk. --M8K--1 1,225 1,245 1,205 1,215 -10 20,738,600 25,357,762,000 958 13.229 1,215 T/J 413,900 1,210 B 130,900 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,545 1,540 1,545 -5 52,800 81,558,500 22 1,500.000 1,550 J 1,000 1,540 B 117,900 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 142 152 140 141 -1 47,700 6,742,500 23 80.571 140 J 11,100 138 B 1,000 121 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 900 J 200 710 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 69 93 68 93 24 21,685,100 1,882,058,700 2,975 23.250 0 J 0 93 T/B 20,058,800 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 185,500 1,185 B 302,000 124 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 0 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 81 86 79 85 4 1,100 90,900 5 85.000 84 J 500 79 B 2,900 126 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,950 B 2,000 127 BRIS Bank BRIsyariah Tbk. --M8---1 202 208 196 197 -5 11,853,200 2,371,660,500 1,079 38.627 198 J 80,600 197 T/B 335,700 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 176,100 8,805,000 21 7.874 50 T/J 56,376,300 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 9,100 930 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 985 1,050 975 995 10 130,985,400 132,952,311,000 8,103 389.082 1,000 J 203,100 995 T/B 3,025,100 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 840 870 805 845 5 22,649,000 18,941,121,500 2,312 165.522 845 T/J 2,416,600 825 B 2,762,800 132 BSIM Bank Sinarmas Tbk. --U8---1 500 0 0 500 0 0 0 0 341.020 496 J 10,200 482 B 1,300 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,650 1,800 1,600 1,800 150 7,700 13,174,000 13 92.308 1,700 J 1,900 1,580 B 100 134 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 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 1,000 50,000 1 383.083 50 T/J 11,162,100 0 B 0 136 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. --U3---2 160 161 159 160 0 79,700 12,752,100 16 534.349 160 T/J 21,700 159 B 400 138 BTPN Bank BTPN Tbk. --U8---1 1,805 1,885 1,800 1,800 -5 231,000 426,443,500 86 348.458 1,805 J 1,300 1,800 T/B 92,800 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,550 2,620 2,380 2,380 -170 27,327,800 66,679,082,000 8,617 244.103 2,380 T/J 24,998,900 0 B 0 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 90 88 88 0 181,600 16,001,800 21 47.694 88 T/J 900 87 B 99,000 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,090 1,100 1,015 1,090 0 37,200 39,026,000 44 184.746 1,050 J 20,000 0 B 0 142 BULL Buana Lintas Lautan Tbk. --M7---1 159 166 156 156 -3 68,441,500 11,011,654,800 244 15.255 157 J 2,000 156 T/B 587,800 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 6,341,100 317,055,000 106 2.902 50 T/J 362,857,300 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 61 61 61 0 1,900 115,900 3 46.923 60 J 1,000 58 B 100 145 BVIC Bank Victoria International Tbk. --U8---1 59 59 58 59 0 2,800 165,100 4 55.790 59 T/J 2,900 58 B 4,000 146 BWPT Eagle High Plantations Tbk. --U1---1 85 89 81 82 -3 27,573,100 2,338,493,700 951 17.934 82 T/J 203,400 81 B 2,715,200 147 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 14,500 14,500 0 300 4,350,000 1 250.000 14,500 T/J 28,700 14,000 B 2,500 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 27,500 1,375,000 10 29.762 50 T/J 950,900 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 193 197 190 196 3 143,600 27,722,400 100 59.394 195 J 5,000 190 B 100 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,200 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 308 326 300 310 2 105,611,400 32,177,697,200 1,651 300.971 310 T/J 34,000 308 B 229,100 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 56 58 53 53 -3 7,264,500 394,802,200 213 30.286 54 J 215,000 53 T/B 27,000 153 CASA Capital Financial Indonesia Tbk. --U8---2 398 388 388 388 -10 300,000 116,400,000 1 708.844 388 T/J 268,700 378 B 100 154 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 550 J 200 0 B 0 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 216 216 204 216 0 4,938,200 1,047,388,400 320 135.000 216 T/J 112,200 212 B 500 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 232 248 234 238 6 1,353,200 322,690,000 153 95.200 240 J 155,700 234 B 17,700 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,550 1,465 1,485 -15 72,300 109,073,000 63 306.818 1,525 J 5,000 1,485 T/B 3,000 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 55 52 53 1 2,795,800 147,315,100 102 339.200 53 T/J 68,200 52 B 567,500 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 186 198 182 182 -4 7,200 1,383,500 27 14.242 189 J 100 182 T/B 1,700 160 CINT Chitose Internasional Tbk. --U5---2 272 270 266 270 -2 10,700 2,869,400 2 81.818 270 T/J 22,300 262 B 3,900 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,750 1,750 1,750 100 200 350,000 2 6,350.243 1,750 T/J 300 1,540 B 2,000 162 CITY Natura City Developments Tbk. --U6---1 56 55 55 55 -1 300 16,500 1 45.833 56 J 18,500 0 B 0 163 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 164 CLAY Citra Putra Realty Tbk. --U9---2 2,390 2,400 2,300 2,400 10 56,400 135,083,000 25 1,333.333 2,400 T/J 300 2,270 B 200 165 CLEO Sariguna Primatirta Tbk. --M5K--1 422 436 416 418 -4 8,368,200 3,586,556,600 820 1,817.391 418 T/J 73,200 416 B 46,000 166 CLPI Colorpak Indonesia Tbk. --U9---2 615 625 615 625 10 1,000 616,500 8 312.500 625 T/J 300 620 B 100 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,700 J 72,500 1,495 B 1,000 168 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 169 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 101,907,700 0 B 0 170 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 171 CNTX Century Textile Industry Tbk. --U4---2 260 254 244 250 -10 4,400 1,110,800 6 454.545 250 T/J 300 0 B 0 172 COCO Wahana Interfood Nusantara Tbk. --U5---2 820 880 820 880 60 10,100 8,753,000 7 444.444 900 J 1,000 840 B 100 173 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 500 25,000 1 38.462 50 T/J 45,461,500 0 B 0 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,640 4,780 4,430 4,450 -190 12,558,500 57,462,745,000 7,523 20,266.885 4,460 J 44,800 4,450 T/B 24,800 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 500 25,000 4 40.000 50 T/J 12,037,400 0 B 0 176 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,500 75,000 1 45.455 50 T/J 203,325,600 0 B 0 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 370 350 348 350 -20 15,100 5,284,800 2 176.620 370 J 1,030,500 350 T/B 85,500 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 53 50 50 0 2,644,000 133,622,400 734 16.667 50 T/J 490,200 0 B 0 179 CSMI Cipta Selera Murni Tbk. --U9---2 177 189 173 184 7 1,521,600 275,020,500 370 93.878 185 J 500 184 T/B 178,100 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 310 312 292 294 -16 2,128,200 632,793,400 386 235.200 294 T/J 71,600 292 B 93,800 181 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 0 182 CTRA Ciputra Development Tbk. --M6XX-1 620 630 585 595 -25 44,704,900 27,317,320,500 3,041 133.217 600 J 224,700 595 T/B 63,900 183 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 105,400 5,270,000 5 2.105 50 T/J 2,546,200 0 B 0 184 DADA Diamond Citra Propertindo Tbk. --U6---2 380 378 368 370 -10 3,370,000 1,262,355,200 332 362.745 370 T/J 11,700 368 B 200 185 DART Duta Anggada Realty Tbk. --U6---1 250 0 0 250 0 0 0 0 46.216 290 J 300 250 B 3,300 186 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 590 J 200 560 B 200 187 DEAL Dewata Freightinternational Tbk. --U7---2 138 144 129 131 -7 7,914,900 1,089,021,900 1,048 87.333 132 J 35,100 131 T/B 267,400 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,865 1,870 1,860 1,860 -5 6,600 12,309,000 8 3,733.291 1,865 J 1,100 1,855 B 900 189 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300,000 15,000,000 1 16.496 50 T/J 260,704,200 0 B 0 190 DFAM Dafam Property Indonesia Tbk. --U9---2 400 408 372 408 8 5,500 2,125,800 6 354.783 408 T/J 500 390 B 1,000 191 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 14,015,900 0 B 0 192 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 1,200 193 DILD Intiland Development Tbk. --U6---1 240 240 234 240 0 145,100 34,735,600 40 41.822 240 T/J 4,967,100 238 B 50,000 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 850 900 810 900 50 3,000 2,546,000 15 30.508 870 J 3,000 820 B 9,000 195 DKFT Central Omega Resources Tbk. --M2---2 100 104 97 97 -3 2,179,600 216,861,600 282 249.165 97 T/J 93,800 96 B 71,300 196 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,800 4,710 4,800 0 85,800 411,791,000 16 28,692.689 4,800 T/J 68,900 4,720 B 2,900 197 DMAS Puradelta Lestari Tbk. --M6K--1 191 197 183 183 -8 143,195,600 27,132,164,700 4,350 87.143 183 T/J 1,477,800 182 B 826,100 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 62 66 61 63 1 7,209,300 455,229,800 537 27.391 63 T/J 297,100 62 B 718,800 199 DMND Diamond Food Indonesia Tbk. --U5---1 960 960 920 950 -10 12,400 11,562,500 35 103.825 960 J 400 950 T/B 900 200 DNAR Bank Oke Indonesia Tbk. --U8---1 284 300 300 300 16 100 30,000 1 272.727 294 J 2,800 292 B 100 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,490 J 700 3,460 B 1,000 202 DOID Delta Dunia Makmur Tbk. --M2---1 144 154 135 135 -9 38,321,200 5,527,828,400 2,519 182.768 136 J 21,000 135 T/B 900 203 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 186 0 0 186 0 0 0 0 60.433 200 J 200 189 B 200 204 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 205 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 80 82 76 79 -1 757,700 60,657,400 144 44.960 79 T/J 15,300 76 B 83,800 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 330 322 322 0 1,869,000 605,468,000 87 87.027 328 J 50,000 322 T/B 464,200 207 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,000 J 100 0 B 0 208 DUCK Jaya Bersama Indo Tbk. --U9---1 404 412 400 410 6 264,800 107,866,000 117 81.188 412 J 22,000 410 T/B 6,800 209 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,780 J 100 0 B 0 210 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,170 2,100 2,170 10 7,700 16,590,000 11 798.759 2,200 J 1,000 2,170 T/B 200 211 DWGL Dwi Guna Laksana Tbk. --U9---2 256 276 240 240 -16 800 200,000 5 160.000 248 J 2,000 0 B 0 212 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 186,900 9,345,800 23 14.286 50 T/J 1,462,700 0 B 0 213 EAST Eastparc Hotel Tbk. --M9---2 57 73 56 63 6 14,989,100 1,004,052,300 1,602 47.368 63 T/J 34,300 62 B 131,800 214 ECII Electronic City Indonesia Tbk. --U9---2 680 680 680 680 0 56,000 38,080,000 14 16.790 680 T/J 46,000 670 B 20,000 215 EKAD Ekadharma International Tbk. --U3---1 865 900 860 860 -5 86,400 74,818,000 56 2,183.184 865 J 2,000 855 B 700 216 ELSA Elnusa Tbk. --M2K--1 212 212 198 200 -12 81,148,800 16,486,908,600 4,350 50.000 200 T/J 749,600 199 B 895,600 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,600 80,000 3 10.308 50 T/J 576,673,400 0 B 0 218 EMDE Megapolitan Developments Tbk. --U6---2 200 198 198 198 -2 1,000 198,000 1 79.200 199 J 900 0 B 0 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,150 4,950 4,950 4,950 -200 300 1,485,000 3 687.500 4,950 T/J 199,800 4,800 B 200 220 ENRG Energi Mega Persada Tbk. --U2---2 52 54 50 50 -2 17,445,100 880,841,700 242 4.169 51 J 7,653,200 50 T/B 10,270,500 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 226 250 212 212 -14 110,680,500 25,230,215,200 9,653 57.297 212 T/J 9,312,600 0 B 0 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,925 1,950 1,950 1,950 25 600 1,170,000 1 1,364.314 1,950 T/J 3,000 1,800 B 16,500 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,205 1,230 1,125 1,130 -75 20,235,100 23,568,844,000 4,614 113.000 1,135 J 197,800 1,130 T/B 930,900 224 ERTX Eratex Djaja Tbk. --U4---2 134 136 125 136 2 2,500 316,900 4 57.722 136 T/J 214,700 0 B 0 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 173 161 166 1 9,487,700 1,597,437,000 1,453 101.840 167 J 100 166 T/B 9,800 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 152 158 148 148 -4 1,636,900 249,225,800 211 275.549 148 T/J 39,800 147 B 60,100 227 ESTA Esta Multi Usaha Tbk. --U9---2 119 121 112 117 -2 5,716,200 674,648,400 801 97.500 118 J 35,800 117 T/B 20,200 228 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 370,800 0 B 0 229 ETWA Eterindo Wahanatama Tbk --U3---1 52 51 50 51 -1 176,700 8,835,900 15 4.200 51 T/J 89,100 50 B 44,700 230 EXCL XL Axiata Tbk. --M7BX-1 2,270 2,430 2,220 2,230 -40 17,678,000 40,192,910,000 3,607 113.174 2,260 J 3,800 2,230 T/B 96,400 231 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,050 1,050 1,050 0 200 210,000 2 3,302.614 1,090 J 600 1,050 T/B 1,400 232 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 6,850 6,850 6,850 0 1,500 10,275,000 2 1,569.805 7,000 J 500 6,850 T/B 1,000 233 FILM MD Pictures Tbk. --U9---1 147 153 140 145 -2 2,490,700 366,782,700 409 69.048 147 J 6,100 145 T/B 28,600 234 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 235 FIRE Alfa Energi Investama Tbk. --U2---2 131 134 127 129 -2 1,414,900 184,027,100 307 25.800 129 T/J 91,300 127 B 7,800 236 FISH FKS Multi Agro Tbk. --U9---2 2,360 2,470 2,450 2,450 90 200 492,000 2 1,960.000 2,900 J 300 2,210 B 100 237 FITT Hotel Fitra International Tbk. --U9---2 54 58 52 57 3 1,100 61,300 9 55.882 57 T/J 1,500 54 B 5,300 238 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 239 FOOD Sentra Food Indonesia Tbk. --U5---2 85 88 80 80 -5 225,500 18,237,200 115 59.259 82 J 900 80 T/B 2,000 240 FORU Fortune Indonesia Tbk --U9---2 87 107 82 92 5 43,900 3,610,500 20 70.769 92 T/J 6,100 84 B 100 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 800 40,000 8 22.727 50 T/J 17,249,500 0 B 0 242 FPNI Lotte Chemical Titan Tbk. --U3---2 80 85 77 80 0 690,200 56,447,000 74 24.266 79 J 6,300 77 B 22,700 243 FREN Smartfren Telecom Tbk. --U7---1 96 99 92 94 -2 66,004,000 6,294,416,500 3,365 5.222 94 T/J 845,200 93 B 2,113,300 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 102 100 100 -3 316,800 32,302,600 11 90.909 102 J 9,600 100 T/B 1,400 245 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 8,862,600 0 B 0 246 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 59 56 56 0 128,000 7,188,100 27 35.000 57 J 2,000 56 T/B 39,900 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 1,695 1,330 1,465 55 18,700 27,665,500 6 1,172.000 1,560 J 100 1,465 T/B 1,000 248 GEMA Gema Grahasarana Tbk. --U9---2 362 352 348 352 -10 28,100 9,858,800 6 782.222 352 T/J 1,100 0 B 0 249 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 250 GGRM Gudang Garam Tbk. --M5B3-1 47,850 48,250 46,850 47,600 -250 1,382,800 65,702,747,500 2,912 1,857.561 47,650 J 200 47,600 T/B 109,200 251 GGRP Gunung Raja Paksi Tbk. --U3---2 336 340 314 314 -22 88,500 27,982,400 38 37.381 314 T/J 4,000 0 B 0 252 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 0 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 210 214 198 199 -11 20,969,100 4,284,338,700 1,679 26.751 200 J 74,600 199 T/B 1,117,300 254 GJTL Gajah Tunggal Tbk. --M4---1 358 360 342 342 -16 1,459,900 513,031,000 276 67.143 344 J 3,000 342 T/B 51,900 255 GLOB Global Teleshop Tbk. --U9---2 326 310 310 310 -16 500 155,000 3 26.957 306 J 5,000 0 B 0 256 GLVA Galva Technologies Tbk. --U9---2 224 240 210 224 0 35,000 7,478,800 39 99.115 226 J 5,100 224 T/B 100 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 79 76 76 -3 1,976,300 152,157,800 167 19.000 77 J 2,100 76 T/B 342,700 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,825 16,200 16,200 16,200 -625 200 3,240,000 1 2,817.391 16,200 T/J 500 0 B 0 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 187 186 185 185 -2 17,500 3,242,600 7 109.467 204 J 200 185 T/B 16,500 260 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 261 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,165 1,185 1,165 1,165 0 113,900 134,204,500 136 90.661 1,170 J 1,700 1,165 T/B 13,500 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 9,400 470,000 5 21.568 50 T/J 2,032,700 0 B 0 263 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 264 GSMF Equity Development Investment Tbk. --U8---2 114 0 0 114 0 0 0 0 9.171 113 J 2,200 0 B 0 265 GTBO Garda Tujuh Buana Tbk --U2---2 77 82 73 76 -1 260,500 19,752,600 69 66.087 79 J 600 76 T/B 33,000 266 GWSA Greenwood Sejahtera Tbk. --U6---1 98 100 93 93 -5 17,300 1,644,100 22 37.200 98 J 5,100 94 B 2,000 267 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 2,100 105,000 2 26.579 50 T/J 11,078,700 0 B 0 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,809,300 0 B 0 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 155 160 160 160 5 100 16,000 1 90.012 155 J 4,100 0 B 0 270 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 0 0 605 0 0 0 0 115.238 600 J 2,000 0 B 0 271 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 272 HEAL Medikaloka Hermina Tbk. --U9---1 2,450 2,500 2,290 2,310 -140 1,334,700 3,093,524,000 695 62.432 2,310 T/J 172,500 2,300 B 5,000 273 HELI Jaya Trishindo Tbk. --U7---2 180 180 180 180 0 9,500 1,710,000 1 163.636 187 J 100 180 T/B 90,500 274 HERO Hero Supermarket Tbk. --U9---1 795 790 785 785 -10 600 471,500 3 1,638.557 790 J 3,500 785 T/B 100 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,400 2,420 2,350 2,350 -50 396,700 945,317,000 131 719.402 2,360 J 8,700 2,350 T/B 35,000 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 7,500 4,500,000 2 923.077 600 T/J 12,200 0 B 0 277 HKMU HK Metals Utama Tbk. --U9---1 97 103 94 94 -3 9,503,100 934,257,600 903 40.870 95 J 18,700 94 T/B 360,500 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,690 1,700 1,585 1,610 -80 30,007,200 48,889,265,500 5,384 8,037.141 1,610 T/J 735,700 1,605 B 27,000 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 730 740 705 715 -15 15,951,100 11,493,566,500 1,027 230.645 715 T/J 88,900 710 B 45,700 280 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 281 HOTL Saraswati Griya Lestari Tbk. --U9---1 85 85 80 80 -5 9,200 738,400 18 43.243 80 T/J 8,200 0 B 0 282 HRME Menteng Heritage Realty Tbk. --U9---2 324 404 302 302 -22 5,268,900 1,672,093,400 1,431 287.619 302 T/J 638,900 0 B 0 283 HRTA Hartadinata Abadi Tbk. --M5---1 254 256 244 252 -2 7,400 1,867,200 29 84.000 252 T/J 197,700 248 B 100 284 HRUM Harum Energy Tbk. --M2K--1 1,370 1,380 1,350 1,375 5 874,400 1,202,089,500 106 26.442 1,380 J 138,000 1,375 T/B 588,800 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 41,344,500 0 B 0 286 IBFN Intan Baruprana Finance Tbk. --U8---2 286 0 0 286 0 0 0 0 20.219 286 J 1,400 0 B 0 287 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 0 288 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,350 10,350 9,900 10,175 -175 3,361,900 34,218,885,000 3,849 377.201 10,175 T/J 19,200 10,075 B 1,000 289 ICON Island Concepts Indonesia Tbk. --U9---2 57 64 54 55 -2 56,200 3,246,000 25 105.574 55 T/J 15,800 54 B 32,200 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 161 176 153 158 -3 123,200 19,397,500 25 12.344 158 T/J 9,400 153 B 500 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 136 150 136 136 0 117,900 16,137,600 35 129.524 142 J 24,000 137 B 11,400 292 IFSH Ifishdeco Tbk. --U2---2 350 350 350 350 0 1,400 490,000 3 79.545 340 J 100 0 B 0 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 240 228 232 0 11,200 2,613,800 11 151.634 234 J 3,500 230 B 100 294 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 295 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 200 10,000 1 14.286 50 T/J 20,076,400 0 B 0 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 246 246 240 240 -6 1,219,600 296,325,600 89 200.000 242 J 345,800 240 T/B 75,700 297 IKBI Sumi Indo Kabel Tbk. --U4---2 236 236 226 226 -10 131,400 29,710,400 6 20.496 234 J 120,000 224 B 1,200 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 575 590 535 535 -40 711,500 392,303,000 171 71.824 535 T/J 10,500 0 B 0 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 165 167 158 166 1 68,900 11,266,300 39 33.200 166 T/J 15,200 158 B 25,500 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,070 1,075 0 579,200 621,516,000 22 282.895 1,080 J 134,200 1,070 B 100 301 INAF Indofarma (Persero) Tbk. --U5---1 1,185 1,205 1,105 1,110 -75 6,456,700 7,376,446,500 2,081 444.000 1,115 J 48,100 1,110 T/B 115,400 302 INAI Indal Aluminium Industry Tbk. --U3---2 336 350 320 332 -4 19,900 6,557,000 27 121.212 332 T/J 20,000 320 B 1,000 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 300 15,000 2 40.650 50 T/J 4,034,700 0 B 0 304 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 376 J 85,100 350 B 100 305 INCO Vale Indonesia Tbk. --M2XX-1 2,510 2,570 2,360 2,460 -50 14,492,700 35,852,791,000 2,965 1,004.082 2,460 T/J 517,100 2,450 B 1,500 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,450 6,550 6,375 6,425 -25 12,517,200 80,580,820,000 3,388 1,099.813 6,425 T/J 420,000 6,400 B 41,300 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 60 60 56 59 -1 106,200 6,163,200 18 53.636 59 T/J 41,900 57 B 700 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,050 2,250 2,100 2,150 100 17,500 37,791,000 35 289.566 2,150 T/J 4,000 2,120 B 500 309 INDS Indospring Tbk. --M4---1 1,680 1,840 1,730 1,840 160 400 718,000 4 172.500 1,820 J 6,300 1,590 B 100 310 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 59,600 2,980,000 3 4.000 50 T/J 1,451,100 0 B 0 311 INDY Indika Energy Tbk. --M2K--1 795 820 770 775 -20 5,047,600 4,008,106,500 1,284 26.271 780 J 10,000 775 T/B 107,600 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,800 5,225 5,250 -350 10,688,000 57,980,832,500 5,461 270.525 5,250 T/J 328,300 5,225 B 33,400 313 INOV Inocycle Technology Group Tbk. --M3---2 294 298 290 298 4 1,900 556,200 8 119.200 298 T/J 600 286 B 100 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 102,200 5,110,000 6 0.286 50 T/J 858,300 0 B 0 315 INPP Indonesian Paradise Property Tbk. --U9---2 800 750 745 745 -55 4,300 3,204,000 8 709.524 745 T/J 400 0 B 0 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,560 3,500 3,530 -20 1,279,700 4,532,472,000 222 1,278.986 3,540 J 4,600 3,530 T/B 300 317 INRU Toba Pulp Lestari Tbk. --U3---2 910 0 0 910 0 0 0 0 9.239 890 J 50,000 0 B 0 318 INTA Intraco Penta Tbk. --U9---2 320 320 298 308 -12 95,000 28,884,600 55 217.114 308 T/J 10,000 304 B 1,000 319 INTD Inter Delta Tbk --U9---2 220 206 206 206 -14 100 20,600 1 63.442 206 T/J 113,700 0 B 0 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,625 11,925 11,525 11,550 -75 1,220,900 14,238,165,000 1,249 462.000 11,600 J 1,800 11,550 T/B 600 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 328 344 320 322 -6 6,974,800 2,311,038,800 875 19.634 324 J 20,600 322 T/B 319,500 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 171 182 172 172 1 6,900 1,209,400 18 45.263 172 T/J 2,800 167 B 800 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 64 65 62 63 -1 56,800 3,585,400 10 30.000 63 T/J 15,000 62 B 23,100 324 IPTV MNC Vision Networks Tbk. --U9---1 400 402 396 400 0 7,205,900 2,881,496,800 9,945 166.667 402 J 331,900 398 B 227,400 325 IRRA Itama Ranoraya Tbk. XDU9---2 570 575 535 545 -25 6,049,900 3,329,006,500 528 145.722 545 T/J 254,100 540 B 146,200 326 ISAT Indosat Tbk. --M7K--1 2,070 2,130 1,970 1,985 -85 6,761,700 13,730,253,500 3,776 141.786 1,990 J 13,600 1,985 T/B 724,500 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 146 151 136 136 -10 9,114,100 1,310,467,200 850 46.102 137 J 44,300 136 T/B 53,200 328 ITIC Indonesian Tobacco Tbk. --U5---2 4,100 4,170 3,930 4,000 -100 1,458,400 5,839,882,000 1,021 1,818.182 4,000 T/J 31,400 3,990 B 100 329 ITMA Sumber Energi Andalan Tbk. --U9---2 394 492 394 446 52 15,902,200 6,340,633,000 270 128.345 466 J 1,000 446 T/B 21,200 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,975 8,100 7,700 7,900 -75 1,418,300 11,209,267,500 1,884 56.429 7,900 T/J 528,000 7,800 B 6,300 331 JAST Jasnita Telekomindo Tbk. --U7---2 308 288 288 288 -20 72,500 20,880,000 24 117.073 288 T/J 7,663,100 0 B 0 332 JAWA Jaya Agra Wattie Tbk. --U1---1 82 0 0 82 0 0 0 0 16.400 87 J 7,000 77 B 1,100 333 JAYA Armada Berjaya Trans Tbk. --U7---2 55 55 53 55 0 170,600 9,140,200 24 19.097 56 J 30,700 55 T/B 74,100 334 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,525 J 100 0 B 0 335 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 175,571,600 0 B 0 336 JIHD Jakarta International Hotels & Development Tbk. --U9---2 460 460 438 440 -20 130,800 58,169,600 19 249.589 440 T/J 5,000 438 B 20,300 337 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 406,100 418 B 200 338 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 339 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 282 334 264 264 -18 14,300 3,989,600 13 188.571 334 J 2,100 0 B 0 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,010 1,050 945 945 -65 60,710,300 59,923,896,500 8,263 258.338 945 T/J 740,700 940 B 3,234,200 341 JRPT Jaya Real Property Tbk. --M6K--1 432 436 402 402 -30 1,541,000 633,229,200 425 386.538 416 J 500 410 B 50,000 342 JSKY Sky Energy Indonesia Tbk. --U4---1 104 112 101 102 -2 13,613,600 1,447,742,300 1,814 51.000 103 J 67,700 102 T/B 180,800 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,120 3,220 2,950 2,980 -140 11,409,200 35,072,794,000 3,020 175.728 2,980 T/J 297,500 2,970 B 78,400 344 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 860 B 100 345 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 825 825 -5 179,500 148,965,000 10 1,833.333 830 J 40,900 825 T/B 8,000 346 KAEF Kimia Farma Tbk. --M5---1 1,375 1,410 1,280 1,300 -75 12,773,800 16,905,675,500 3,500 1,300.000 1,300 T/J 83,100 1,295 B 267,200 347 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 114,400 0 B 0 348 KAYU Darmi Bersaudara Tbk. --U9---2 51 51 50 50 -1 958,600 47,946,200 97 33.333 50 T/J 383,100 0 B 0 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 228 220 214 214 -14 5,595,300 1,197,525,200 181 214.000 214 T/J 4,170,800 0 B 0 350 KBLI KMI Wire & Cable Tbk. --M4K--1 418 434 392 396 -22 3,520,600 1,424,992,000 756 48.117 398 J 6,500 396 T/B 65,200 351 KBLM Kabelindo Murni Tbk. --U4---2 292 292 272 272 -20 14,500 4,158,400 7 9.067 272 T/J 73,900 0 B 0 352 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 370 J 20,000 330 B 100 353 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 354 KDSI Kedawung Setia Industrial Tbk. --U3---2 635 670 620 670 35 10,700 6,815,500 15 167.500 670 T/J 200 605 B 200 355 KEEN Kencana Energi Lestari Tbk. --M7---1 350 370 340 366 16 160,600 56,207,600 30 92.424 366 T/J 151,600 346 B 200 356 KEJU Mulia Boga Raya Tbk. --U5---2 760 755 735 745 -15 1,100 814,500 5 99.333 750 J 4,100 745 T/B 1,800 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 182,500 0 B 0 358 KICI Kedaung Indah Can Tbk --U5---1 182 0 0 182 0 0 0 0 38.640 220 J 12,000 183 B 2,300 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 137 149 136 139 2 3,390,100 478,519,500 378 4.823 139 T/J 110,200 138 B 43,100 360 KINO Kino Indonesia Tbk. --M5---1 2,460 2,650 2,400 2,570 110 3,381,000 8,525,459,000 1,210 67.632 2,580 J 2,100 2,570 T/B 101,800 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 191 191 0 1,100 210,100 2 63.667 191 T/J 8,600 178 B 100 362 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,500 0 B 0 363 KKGI Resource Alam Indonesia Tbk. --U2---1 175 197 169 196 21 1,300 241,700 5 687.719 190 J 22,500 168 B 2,100 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,185 1,245 1,185 1,210 25 50,981,100 61,812,891,500 7,422 11,801.424 1,210 T/J 216,500 1,205 B 24,800 365 KMTR Kirana Megatara Tbk. --U3---2 266 266 266 266 0 100 26,600 1 58.079 264 J 11,100 0 B 0 366 KOBX Kobexindo Tractors Tbk. --U9---1 82 85 80 81 -1 345,800 28,134,700 117 20.250 82 J 44,900 81 T/B 145,400 367 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 120 J 100 101 B 5,500 368 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 410 J 100 408 B 1,200 369 KOPI Mitra Energi Persada Tbk. --U7---2 585 0 0 585 0 0 0 0 148.101 585 J 14,200 565 B 800 370 KOTA DMS Propertindo Tbk. --U6---1 486 500 486 486 0 6,900 3,359,400 5 243.000 500 J 26,600 482 B 300 371 KPAL Steadfast Marine Tbk. --U4---1 108 108 104 106 -2 784,400 83,030,000 113 92.174 106 T/J 97,100 105 B 10,700 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 97,700 4,885,000 33 29.762 50 T/J 898,200 0 B 0 373 KPIG MNC Land Tbk. --M9---2 116 117 115 116 0 3,213,100 372,692,800 180 249.607 117 J 422,800 115 B 649,300 374 KRAH Grand Kartech Tbk. --U4---2 300 282 280 280 -20 34,700 9,744,000 31 101.818 280 T/J 16,900 0 B 0 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 180 182 170 171 -9 4,104,400 718,155,500 519 21.259 171 T/J 254,500 170 B 339,100 376 KREN Kresna Graha Investama Tbk. --U9---1 200 202 186 186 -14 3,133,500 583,280,300 542 1,935.081 186 T/J 1,082,500 0 B 0 377 LAND Trimitra Propertindo Tbk. --U6---2 400 444 372 372 -28 140,400 56,220,400 93 95.385 372 T/J 6,000 0 B 0 378 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 39,819,700 0 B 0 379 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 380 LCKM LCK Global Kedaton Tbk. --U7---2 318 324 300 320 2 400 126,400 3 153.846 320 T/J 107,800 300 B 9,900 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 16,427,400 0 B 0 382 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,025 J 100 0 B 0 383 LINK Link Net Tbk. --M9---1 2,700 2,900 2,620 2,800 100 1,016,100 2,842,399,000 1,193 175.000 2,830 J 500 2,800 T/B 547,500 384 LION Lion Metal Works Tbk. --U3---1 254 260 238 260 6 13,300 3,359,600 33 162.837 260 T/J 200 238 B 48,000 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 152,000 7,600,000 3 15.714 50 T/J 724,800 0 B 0 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 90 81 83 -4 36,600 2,983,300 12 12.111 81 J 8,800 0 B 0 387 LMSH Lionmesh Prima Tbk. --U3---2 250 246 234 234 -16 43,400 10,191,000 25 32.500 234 T/J 3,100 0 B 0 388 LPCK Lippo Cikarang Tbk --U6---1 620 670 620 650 30 2,038,900 1,317,078,000 311 73.285 655 J 1,400 650 T/B 30,700 389 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 0 390 LPIN Multi Prima Sejahtera Tbk --U4---2 170 0 0 170 0 0 0 0 77.544 0 J 0 172 B 5,500 391 LPKR Lippo Karawaci Tbk. --M6K--1 150 153 145 148 -2 9,793,900 1,464,496,100 977 47.792 149 J 40,000 148 T/B 270,900 392 LPLI Star Pacific Tbk --U9---2 82 82 77 82 0 41,800 3,220,700 10 2.530 81 J 100 0 B 0 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,360 1,445 1,305 1,355 -5 31,906,900 43,923,480,000 6,438 30.704 1,360 J 5,000 1,355 T/B 2,541,600 394 LPPS Lippo Securities Tbk. --U8---2 70 71 70 71 1 5,100 361,100 5 4.823 71 T/J 714,400 69 B 1,000 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 144 0 0 144 0 0 0 0 16.000 144 J 600 135 B 3,100 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 855 770 775 -45 17,556,700 14,304,533,000 2,053 200.000 780 J 6,000 775 T/B 364,600 397 LTLS Lautan Luas Tbk. --U9---1 398 432 398 400 2 181,200 73,302,400 161 141.399 408 J 1,800 400 T/B 14,900 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 406 416 400 402 -4 231,300 94,067,400 161 140.559 404 J 1,000 402 T/B 12,800 399 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 400 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 35,998,700 0 B 0 401 MAIN Malindo Feedmill Tbk. --M3K--1 605 650 565 565 -40 36,828,300 22,239,719,500 5,517 321.023 565 T/J 76,000 0 B 0 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,100 105,000 6 6.835 50 T/J 1,270,553,700 0 B 0 403 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 404 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,620 1,790 1,645 1,675 55 6,572,000 11,220,816,000 2,244 79.762 1,675 T/J 168,800 1,670 B 80,800 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,450 1,390 1,390 -60 900 1,289,000 4 82.738 1,400 J 99,800 1,390 T/B 900 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 530 630 555 605 75 36,520,200 22,096,553,000 3,807 970.874 610 J 62,700 605 T/B 670,200 407 MARI Mahaka Radio Integra Tbk. --M9---2 155 155 145 150 -5 45,300 6,592,000 12 200.000 149 J 115,100 0 B 0 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 352 340 342 -2 695,900 237,262,800 75 684.000 344 J 21,400 342 T/B 8,900 409 MASA Multistrada Arah Sarana Tbk. --U4---1 420 420 392 392 -28 35,800 14,191,400 7 278.726 428 J 500 394 B 1,000 410 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 0 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,610 1,580 1,600 0 6,700 10,697,000 20 123.077 1,600 T/J 17,500 1,545 B 300 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 356 362 344 344 -12 860,000 300,594,000 178 21.500 344 T/J 29,700 342 B 46,200 413 MBTO Martina Berto Tbk. --U5---1 79 89 78 83 4 500 41,600 5 11.216 83 T/J 5,300 77 B 1,000 414 MCAS M Cash Integrasi Tbk. --U9---2 1,015 1,015 960 1,010 -5 25,500 25,390,500 41 72.924 1,010 T/J 5,700 1,000 B 1,200 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 87 88 85 85 -2 513,000 43,943,900 62 76.239 86 J 10,000 85 T/B 43,300 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 51,100 2,555,000 3 36.232 50 T/J 7,637,700 0 B 0 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,305 1,315 1,270 1,285 -20 117,036,700 150,761,452,500 1,601 335.079 1,285 T/J 6,551,900 1,275 B 639,800 418 MDKI Emdeki Utama Tbk. --U3---2 168 178 171 178 10 29,800 5,247,800 16 41.655 176 J 9,500 168 B 5,000 419 MDLN Modernland Realty Tbk. --M6---1 97 98 92 95 -2 84,529,800 8,069,861,100 2,237 28.194 95 T/J 4,977,600 94 B 264,600 420 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 39,606,500 0 B 0 421 MEDC Medco Energi Internasional Tbk. --M2K--1 488 492 454 456 -32 75,566,100 35,577,902,600 4,111 803.142 456 T/J 1,389,900 454 B 3,050,500 422 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 6,050 6,450 0 600 3,830,000 3 4,701.577 6,450 T/J 3,000 6,050 B 100 423 MERK Merck Tbk. --U5---2 1,915 2,040 1,885 1,940 25 55,600 107,970,500 76 5,115.090 1,940 T/J 100 1,890 B 600 424 META Nusantara Infrastructure Tbk. --U7---1 106 106 104 105 -1 3,492,000 368,794,900 81 31.811 106 J 101,600 103 B 176,500 425 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,220 J 20,000 0 B 0 426 MFMI Multifiling Mitra Indonesia Tbk. CDU9---2 525 655 565 655 130 98,600 64,552,000 40 327.500 0 J 0 655 T/B 615,500 427 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 428 MGRO Mahkota Group Tbk. --M1K--1 640 645 625 635 -5 587,900 375,649,500 73 282.222 635 T/J 47,000 625 B 20,200 429 MICE Multi Indocitra Tbk. --U9---2 330 342 342 342 12 100 34,200 1 69.796 342 T/J 51,300 340 B 4,100 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,350 1,350 1,350 1,350 0 100 135,000 1 490.909 1,350 T/J 299,000 1,300 B 800,000 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,950 1,975 1,820 1,850 -100 3,359,300 6,242,685,000 1,819 108.921 1,860 J 6,000 1,850 T/B 1,300 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 72,400 3,620,000 9 238.095 50 T/J 929,100 0 B 0 433 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,480,000 0 B 0 434 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 435 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 400 20,000 4 125.000 50 T/J 14,238,000 0 B 0 436 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 0 437 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,200 11,225 11,100 11,100 -100 68,800 767,315,000 22 70,700.637 11,200 J 11,700 11,000 B 1,100 438 MLIA Mulia Industrindo Tbk --U3---2 605 615 590 595 -10 5,106,800 3,097,198,500 143 99.374 595 T/J 60,100 585 B 7,800 439 MLPL Multipolar Tbk. --M9---1 53 55 51 51 -2 3,786,100 197,250,000 117 5.850 52 J 110,400 51 T/B 1,313,500 440 MLPT Multipolar Technology Tbk. --U9---1 328 340 330 330 2 110,700 36,580,400 20 68.750 338 J 600 330 T/B 5,300 441 MMLP Mega Manunggal Property Tbk. --M6---2 148 148 140 147 -1 28,400 4,144,600 16 25.128 147 T/J 10,000 146 B 100,000 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,085 1,145 1,045 1,100 15 59,058,900 65,305,639,000 41,713 122.222 1,100 T/J 2,401,400 1,095 B 321,700 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 193.103 1,100 J 100,000 0 B 0 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 550 570 530 535 -15 411,400 224,352,500 200 35.667 545 J 8,000 535 T/B 8,000 445 MPOW Megapower Makmur Tbk. --U7---2 60 60 56 56 -4 57,900 3,316,500 60 28.000 59 J 16,800 56 T/B 202,700 446 MPPA Matahari Putra Prima Tbk. --U9---1 117 125 116 118 1 4,639,600 551,735,700 359 49.611 119 J 5,000 118 T/B 475,000 447 MPRO Maha Properti Indonesia Tbk. --U6---2 1,100 0 0 1,100 0 0 0 0 1,000.000 1,025 J 1,800 0 B 0 448 MRAT Mustika Ratu Tbk. --U5---1 128 130 120 120 -8 6,900 876,600 16 18.462 130 J 25,500 120 T/B 10,400 449 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,325 J 100 0 B 0 450 MSIN MNC Studios International Tbk. --M9---2 346 354 342 342 -4 79,300 27,159,400 23 68.400 342 T/J 132,800 340 B 12,500 451 MSKY MNC Sky Vision Tbk. --U9---1 1,185 1,200 1,180 1,180 -5 3,600 4,250,000 6 77.632 1,180 T/J 7,500 1,175 B 600 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,200 1,115 1,120 -60 612,300 706,106,500 538 2,016.274 1,130 J 5,000 1,120 T/B 399,600 453 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 151,268,100 0 B 0 454 MTLA Metropolitan Land Tbk. --U6---1 380 380 354 354 -26 7,400 2,640,600 14 148.833 360 J 100 356 B 100 455 MTPS Meta Epsi Tbk. --U7---2 342 320 320 320 -22 30,300 9,696,000 21 100.000 320 T/J 170,900 0 B 0 456 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 457 MTSM Metro Realty Tbk. --U6---2 188 200 195 195 7 300 59,500 3 49.968 195 T/J 20,700 188 B 300 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 52 52 51 51 -1 15,100 770,300 3 51.000 52 J 159,600 51 T/B 100 459 MYOH Samindo Resources Tbk. --U2---1 1,180 1,180 1,170 1,170 -10 21,700 25,392,000 10 139.356 1,170 T/J 26,300 1,125 B 100 460 MYOR Mayora Indah Tbk. --M5KB-1 1,945 1,960 1,905 1,925 -20 1,294,900 2,487,231,000 808 9,629.815 1,925 T/J 1,694,700 1,920 B 2,600 461 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 462 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 463 MYTX Asia Pacific Investama Tbk. --U4---1 55 65 54 54 -1 5,400 294,700 3 8.117 53 J 23,500 0 B 0 464 NASA Ayana Land International Tbk. --U9---2 220 206 206 206 -14 100 20,600 1 200.000 206 T/J 18,300 0 B 0 465 NATO Nusantara Properti Internasional Tbk. --U9---2 1,020 1,020 950 950 -70 69,393,300 68,234,248,500 641 922.330 950 T/J 1,788,500 0 B 0 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 123 0 0 123 0 0 0 0 73.214 159 J 20,000 124 B 3,900 467 NFCX NFC Indonesia Tbk. --U9---2 2,330 0 0 2,330 0 0 0 0 125.946 2,320 J 200 2,170 B 200 468 NICK Charnic Capital Tbk. --U9---2 330 0 0 330 0 0 0 0 165.000 318 J 1,500 0 B 0 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 500 450 450 -32 7,108,800 3,315,263,200 1,851 138.462 450 T/J 60,900 0 B 0 470 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 471 NIRO City Retail Developments Tbk. --U6---2 156 155 151 155 -1 5,871,300 904,065,900 41 147.619 155 T/J 200 0 B 0 472 NISP Bank OCBC NISP Tbk. --U8---1 755 765 710 745 -10 41,400 30,354,500 25 902.768 745 T/J 5,500 715 B 30,000 473 NOBU Bank Nationalnobu Tbk. --U8---1 860 860 860 860 0 1,000 860,000 1 229.333 910 J 100 850 B 1,000 474 NRCA Nusa Raya Cipta Tbk. --U6---1 270 272 270 272 2 401,300 108,359,200 29 32.000 272 T/J 5,800 270 B 104,600 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 124,800 6,240,000 126 33.333 50 T/J 51,032,000 0 B 0 476 NZIA Nusantara Almazia Tbk. --U6---1 195 250 182 189 -6 95,900 18,195,400 87 85.909 195 J 8,500 189 T/B 18,700 477 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 350 J 500 280 B 3,500 478 OCAP Onix Capital Tbk. --U9---2 114 140 107 107 -7 23,000 2,994,700 16 53.500 113 J 100 108 B 500 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 50 50 0 607,700 30,385,000 28 125.097 50 T/J 1,101,900 0 B 0 480 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 481 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 95 96 93 94 -1 849,500 80,210,900 50 69.630 95 J 305,500 94 T/B 204,000 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 30,400 1,520,000 11 98.922 50 T/J 1,983,000 0 B 0 483 PALM Provident Agro Tbk. --U1---2 192 192 192 192 0 100 19,200 1 52.478 192 T/J 28,600 185 B 200 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 90 91 84 86 -4 4,827,100 415,323,800 547 86.000 86 T/J 194,000 85 B 26,300 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 76 78 72 72 -4 113,000 8,570,200 14 66.667 75 J 2,000 74 B 2,000 486 PANR Panorama Sentrawisata Tbk. --U9---1 68 70 64 64 -4 821,500 53,411,800 99 38.399 64 T/J 2,378,800 0 B 0 487 PANS Panin Sekuritas Tbk. --U8---1 900 900 840 840 -60 177,100 152,556,500 84 610.909 865 J 140,400 840 T/B 200 488 PBID Panca Budi Idaman Tbk. --U3---1 915 910 875 905 -10 24,200 21,372,500 11 106.471 905 T/J 9,800 875 B 800 489 PBRX Pan Brothers Tbk. --M4---1 204 210 196 198 -6 6,083,600 1,233,078,300 507 350.442 200 J 136,500 198 T/B 4,700 490 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 725 J 40,000 0 B 0 491 PCAR Prima Cakrawala Abadi Tbk. --U5---2 232 232 216 232 0 200 44,800 2 154.667 230 J 4,100 220 B 200 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 890 0 0 890 0 0 0 0 445.000 830 J 5,900 0 B 0 493 PEGE Panca Global Kapital Tbk. --U9---2 193 183 183 183 -10 100 18,300 1 395.368 197 J 200 0 B 0 494 PEHA Phapros Tbk. --U5---2 960 980 960 960 0 34,300 32,946,000 18 80.134 960 T/J 12,900 945 B 600 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 900 920 840 840 -60 285,125,800 247,780,861,000 15,083 280.000 840 T/J 3,899,200 0 B 0 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 94 87 93 0 5,100 448,500 5 116.250 93 T/J 53,600 87 B 12,600 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 0 0 316 0 0 0 0 421.333 314 J 200 0 B 0 498 PICO Pelangi Indah Canindo Tbk --U3---2 306 334 308 326 20 28,200 9,085,200 39 50.154 326 T/J 500 322 B 800 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 540 560 535 535 -5 131,600 71,198,500 44 104.390 540 J 74,500 535 T/B 3,100 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 5,000 250,000 1 12.500 50 T/J 2,780,200 0 B 0 501 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 502 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,590 2,590 2,580 2,590 0 1,900 4,920,000 5 1,074.733 2,590 T/J 900 2,470 B 100 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 162 118 132 9 745,700 94,829,300 59 105.600 132 T/J 57,900 126 B 100 504 PNBN Bank Pan Indonesia Tbk --M8K--1 755 765 735 765 10 3,117,700 2,365,555,500 230 1,273.726 765 T/J 56,500 755 B 126,600 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 200 10,000 2 50.000 50 T/J 3,939,400 0 B 0 506 PNIN Paninvest Tbk. --U8---1 720 780 705 705 -15 162,200 117,976,500 45 749.681 740 J 1,800 720 B 3,000 507 PNLF Panin Financial Tbk. --M8K--1 194 196 185 192 -2 20,127,300 3,833,892,400 1,471 207.523 192 T/J 411,500 190 B 104,000 508 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 620 J 100 0 B 0 509 POLA Pool Advista Finance Tbk. --U8---2 52 62 52 55 3 343,000 18,740,500 72 40.741 55 T/J 4,600 54 B 50,000 510 POLI Pollux Investasi Internasional Tbk. --U6---2 945 1,180 900 1,175 230 68,900 63,623,000 13 71.865 1,175 T/J 57,600 905 B 1,000 511 POLL Pollux Properti Indonesia Tbk. --U6---1 7,325 7,000 6,825 6,825 -500 9,000 61,442,500 22 1,109.756 6,825 T/J 86,200 0 B 0 512 POLU Golden Flower Tbk. --U4---2 1,560 1,550 1,455 1,455 -105 1,800 2,714,000 6 505.208 1,455 T/J 13,900 0 B 0 513 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 1,700 85,000 6 0.429 50 T/J 782,200 0 B 0 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 14,800 740,000 9 31.736 50 T/J 36,489,100 0 B 0 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 655 630 630 -45 1,700 1,103,500 4 117.757 630 T/J 2,200 0 B 0 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 400 20,000 3 33.333 50 T/J 15,416,300 0 B 0 517 POWR Cikarang Listrindo Tbk. --M7---2 600 615 590 595 -5 1,009,500 606,877,500 187 39.667 600 J 102,400 595 T/B 12,400 518 PPRE PP Presisi Tbk. --U7---1 131 133 127 130 -1 24,727,700 3,183,834,800 2,604 30.233 130 T/J 1,842,100 129 B 53,200 519 PPRO PP Properti Tbk. --U6K--1 53 54 51 52 -1 56,053,000 2,931,800,900 1,212 112.432 52 T/J 3,211,200 51 B 30,333,700 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 156 150 146 150 -6 39,700 5,797,400 14 84.445 146 J 3,700 0 B 0 521 PRDA Prodia Widyahusada Tbk. --U9---1 3,310 3,350 3,340 3,350 40 3,600 12,046,000 8 51.538 3,490 J 6,700 3,210 B 200 522 PRIM Royal Prima Tbk. --U9---2 290 318 270 300 10 8,700 2,388,600 7 60.000 300 T/J 1,900 274 B 100 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 206 192 194 -10 39,693,000 7,835,159,600 4,572 629.400 195 J 215,000 194 T/B 505,600 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 111 111 111 111 0 1,700 188,700 1 11.100 129 J 400 115 B 500 525 PSGO Palma Serasih Tbk. --U1---2 109 120 105 114 5 1,300 150,700 10 108.571 112 J 1,900 105 B 5,500 526 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 27,072,200 0 B 0 527 PSSI Pelita Samudera Shipping Tbk. --U7---1 144 145 140 140 -4 14,700 2,095,100 18 103.704 140 T/J 1,900 139 B 200 528 PTBA Bukit Asam Tbk. --M2BX-1 2,080 2,120 1,960 1,960 -120 19,782,000 39,648,023,500 4,336 1,704.348 1,980 J 35,100 1,960 T/B 420,600 529 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 10,000 530 PTPP PP (Persero) Tbk. --M6XX-1 775 810 740 740 -35 85,232,300 65,554,073,000 5,995 139.098 745 J 261,100 740 T/B 499,800 531 PTPW Pratama Widya Tbk. --U7---2 610 605 605 605 -5 1,600 968,000 2 93.077 610 J 100 605 T/B 8,500 532 PTRO Petrosea Tbk. --M2---1 1,425 1,445 1,375 1,385 -40 1,122,600 1,576,789,500 428 1,108.000 1,385 T/J 16,500 1,380 B 14,400 533 PTSN Sat Nusapersada Tbk --M4---1 186 192 186 189 3 1,448,100 272,018,900 216 97.759 190 J 6,000 189 T/B 400 534 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 0 535 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 258 J 2,200 210 B 3,000 536 PURA Putra Rajawali Kencana Tbk. --U7---2 79 81 74 74 -5 87,579,300 6,734,610,700 10,282 70.476 74 T/J 4,004,800 0 B 0 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 111 114 104 107 -4 4,127,500 451,184,200 414 35.667 108 J 113,800 107 T/B 83,100 538 PWON Pakuwon Jati Tbk. --M6B3-1 406 420 388 414 8 77,957,900 31,805,088,600 3,707 1,596.052 414 T/J 495,600 406 B 3,640,600 539 PYFA Pyridam Farma Tbk --U5---2 192 192 182 191 -1 3,500 656,500 9 187.181 191 T/J 200 182 B 800 540 PZZA Sarimelati Kencana Tbk. --U9---1 570 590 560 580 10 1,985,900 1,148,600,000 350 52.727 585 J 9,600 580 T/B 129,300 541 RAJA Rukun Raharja Tbk. --M7---1 109 112 102 102 -7 18,249,500 1,943,235,300 1,593 350.371 102 T/J 9,548,900 0 B 0 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 620 565 570 -35 9,199,800 5,390,088,500 1,243 356.250 570 T/J 40,700 565 B 688,100 543 RANC Supra Boga Lestari Tbk. --U9---1 300 300 292 292 -8 110,900 32,818,000 18 58.400 292 T/J 1,000 290 B 400 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 57,743,700 0 B 0 545 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 4,800 4,800 0 600 2,880,000 3 252.872 4,800 T/J 58,000 4,730 B 100 546 REAL Repower Asia Indonesia Tbk. --U6---2 73 89 73 82 9 1,137,561,900 92,633,940,600 33,832 82.000 82 T/J 11,254,300 81 B 5,402,800 547 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 220 J 10,000 0 B 0 548 RICY Ricky Putra Globalindo Tbk --U4---1 114 119 107 114 0 177,800 19,081,900 29 18.106 110 J 7,600 107 B 2,100 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 218 224 224 224 6 300 67,200 1 91.784 220 J 55,000 208 B 2,900 550 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 551 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 452 452 438 452 0 305,800 137,040,600 82 277.301 452 T/J 29,600 448 B 3,800 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 226 276 220 270 44 18,100 4,582,200 14 2,112.676 272 J 5,900 254 B 100 553 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 305,900 15,295,000 14 79.834 50 T/J 203,700 0 B 0 554 RONY Aesler Grup Internasional Tbk. --U9---2 244 304 260 304 60 191,900 57,171,600 45 304.000 0 J 0 304 T/B 546,800 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,275 1,230 1,255 5 246,200 308,929,500 42 492.157 1,255 T/J 500,500 1,230 B 1,900 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 199 200 186 195 -4 52,900 9,856,600 19 78.000 195 T/J 149,700 0 B 0 557 SAFE Steady Safe Tbk --U7---2 234 234 220 220 -14 201,000 45,095,000 40 22.149 234 J 15,400 218 B 100 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 138 130 138 0 29,800 4,071,600 5 172.500 138 T/J 185,000 137 B 1,000 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 368 372 362 370 2 790,800 290,316,200 128 308.333 370 T/J 82,500 368 B 11,000 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,150 0 0 1,150 0 0 0 0 460.000 1,150 J 300 0 B 0 561 SATU Kota Satu Properti Tbk. --U6---2 51 51 50 50 -1 70,200 3,519,800 10 42.735 50 T/J 1,200 0 B 0 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 137 174 131 157 20 46,581,700 7,256,161,000 5,528 149.524 158 J 26,600 157 T/B 12,300 563 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,075 9,075 9,075 0 100 907,500 1 5,854.839 9,050 J 900 8,550 B 1,000 565 SCMA Surya Citra Media Tbk. --M9XX-1 820 895 815 840 20 86,871,500 74,616,488,500 5,982 379.999 840 T/J 2,780,700 835 B 241,000 566 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 0 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 1,500 75,000 6 27.536 50 T/J 1,291,000 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 79 84 76 80 1 11,900 981,900 10 53.401 82 J 1,900 80 T/B 200 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 750 745 745 -55 1,400 1,049,000 3 833.287 745 T/J 15,000 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 730 730 720 730 0 10,200 7,403,500 11 388.298 730 T/J 4,600 725 B 500 571 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,480 2,500 10 19,700 49,169,000 20 106.838 2,500 T/J 7,600 2,480 B 2,200 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 3,500 J 48,900 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 680 665 670 0 492,400 330,572,500 72 478.571 670 T/J 4,700 665 B 500 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,260 1,220 1,220 -25 6,169,200 7,631,736,500 2,068 210.345 1,225 J 40,400 1,220 T/B 382,200 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,350 5,350 5,100 5,100 -250 21,900 114,627,500 80 57.923 5,100 T/J 3,500 5,075 B 900 576 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 248 252 240 242 -6 4,015,300 994,013,600 261 22.000 244 J 286,600 242 T/B 72,300 578 SINI Singaraja Putra Tbk. --U3---2 1,295 1,275 1,205 1,270 -25 400 495,500 4 1,175.926 1,250 J 100 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 800 800 745 800 0 54,100 41,932,000 28 0.889 800 T/J 2,200 750 B 500 580 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 348 J 1,600 262 B 1,600 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 426 448 416 424 -2 54,100 23,647,600 15 60.571 448 J 8,500 424 T/B 36,400 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,800 4,830 4,600 4,720 -80 370,300 1,757,567,000 68 4,104.348 4,720 T/J 700 4,700 B 3,000 585 SMAR Smart Tbk. --U1---2 2,910 3,150 2,920 3,110 200 5,200 15,538,000 12 1,027.556 3,100 J 5,000 2,920 B 4,500 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 306 340 292 294 -12 70,457,000 22,673,692,200 7,840 52.500 294 T/J 573,300 292 B 239,400 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 915 915 865 890 -25 5,200 4,710,500 9 1,074.879 895 J 100 880 B 100 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 71 85 70 85 14 8,700 627,500 6 10.769 79 J 1,000 71 B 2,000 589 SMDR Samudera Indonesia Tbk. --U7---1 144 146 140 140 -4 116,100 16,658,500 19 561.843 144 J 15,200 140 T/B 3,600 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,650 7,725 7,125 7,125 -525 8,354,700 60,813,242,500 4,477 2,479.296 7,150 J 8,100 7,125 T/B 127,000 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 172 172 -12 4,900 871,500 7 89.119 194 J 2,500 172 T/B 1,800 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 12,550 J 20,100 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 87 94 87 89 2 106,500 9,686,800 40 208.216 89 T/J 4,700 87 B 1,000 594 SMRA Summarecon Agung Tbk. --M6K--1 540 575 505 505 -35 27,433,200 14,409,277,000 2,342 829.773 505 T/J 523,400 0 B 0 595 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,210 1,275 1,210 1,235 25 2,867,500 3,571,103,500 533 3,298.699 1,240 J 25,200 1,230 B 2,100 597 SOCI Soechi Lines Tbk. --M7---1 130 132 121 121 -9 31,126,200 3,823,429,200 1,702 22.000 121 T/J 2,583,900 0 B 0 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 600 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 396 400 400 400 4 100 40,000 1 144.928 394 J 9,300 372 B 200 600 SOTS Satria Mega Kencana Tbk. --U9---2 189 180 176 178 -11 6,100 1,082,600 15 107.879 178 T/J 22,100 0 B 0 601 SPMA Suparma Tbk. --U3---1 280 280 280 280 0 900 252,000 4 125.516 280 T/J 9,100 266 B 1,000 602 SPTO Surya Pertiwi Tbk. --M9K--2 585 585 545 545 -40 24,300 13,247,500 10 46.983 600 J 10,000 545 T/B 30,300 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 224 238 216 218 -6 8,742,900 1,988,405,600 853 123.879 220 J 10,000 218 T/B 100 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 177 176 165 165 -12 213,000 35,351,300 40 176.092 170 J 500 165 T/B 12,468,700 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 165 171 162 163 -2 35,026,400 5,850,184,900 2,083 67.917 164 J 115,600 163 T/B 399,500 606 SRSN Indo Acidatama Tbk --U3---1 65 66 62 65 0 6,962,600 443,216,100 146 11.839 65 T/J 99,700 63 B 14,000 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,500 3,500 3,260 3,260 -240 87,500 285,958,000 124 59.273 3,260 T/J 56,100 0 B 0 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 376 392 358 360 -16 41,281,700 15,562,810,800 1,860 147.692 360 T/J 1,962,900 358 B 287,000 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 990 1,000 975 975 -15 8,804,300 8,776,897,000 145 145.522 975 T/J 287,400 970 B 19,400 610 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 466 J 5,100 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 139 137 137 -1 301,200 41,264,600 6 134.314 137 T/J 21,500 136 B 300 612 STTP Siantar Top Tbk. --U5---2 9,100 10,900 8,975 10,900 1,800 800 8,487,500 6 6,440.938 10,600 J 2,100 9,000 B 100 613 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 614 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,021,100 0 B 0 615 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 0 616 SURE Super Energy Tbk. --U2---2 2,850 0 0 2,850 0 0 0 0 1,838.710 2,860 J 33,300 2,850 B 2,400 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 96 101 95 98 2 340,400 33,461,800 99 61.250 98 T/J 4,900 97 B 500 618 TALF Tunas Alfin Tbk. --U3---2 260 0 0 260 0 0 0 0 65.823 260 J 3,300 0 B 0 619 TAMA Lancartama Sejati Tbk. --U6---2 142 145 134 139 -3 35,700 5,008,200 21 79.429 143 J 45,000 139 T/B 6,200 620 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 621 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 600 30,000 2 8.929 50 T/J 44,304,200 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 975 1,185 965 1,025 50 87,144,600 91,859,727,000 3,328 253.086 1,025 T/J 297,600 1,020 B 142,700 624 TBLA Tunas Baru Lampung Tbk. --M5---1 530 560 510 520 -10 2,371,500 1,261,795,500 459 118.411 520 T/J 32,800 515 B 111,700 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 685 645 645 645 -40 1,500 967,500 2 91.489 670 J 500 650 B 100 626 TCID Mandom Indonesia Tbk. --U5---1 9,250 0 0 9,250 0 0 0 0 907.290 9,250 J 1,900 9,000 B 100 627 TCPI Transcoal Pacific Tbk. --U7---2 4,370 4,810 4,400 4,670 300 10,913,000 49,659,879,000 7,953 3,384.058 4,670 T/J 19,700 4,660 B 5,300 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 140 147 131 132 -8 408,000 54,977,700 84 57.895 140 J 73,800 132 T/B 21,100 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,610 1,610 1,610 1,610 0 63,300 101,913,000 64 147.032 1,610 T/J 3,000 1,605 B 2,100 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 152 155 142 143 -9 73,030,800 10,685,026,400 4,270 46.129 143 T/J 347,800 142 B 583,800 631 TFAS Telefast Indonesia Tbk. --U9---2 170 180 162 175 5 16,700 2,816,700 19 97.222 175 T/J 1,000 162 B 300 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 234 240 234 240 6 400 94,800 3 54.387 0 J 0 240 T/B 6,400 633 TGKA Tigaraksa Satria Tbk. --U9---2 5,300 5,450 5,450 5,450 150 300 1,635,000 3 4,478.593 5,500 J 1,000 5,300 B 900 634 TGRA Terregra Asia Energy Tbk. --U7---1 64 86 60 86 22 20,443,600 1,690,572,700 1,396 43.000 0 J 0 86 T/B 3,255,200 635 TIFA Tifa Finance Tbk. --U8---2 185 0 0 185 0 0 0 0 92.500 216 J 18,100 181 B 200 636 TINS Timah Tbk. --M2K--1 535 550 510 515 -20 15,130,900 8,019,740,000 1,407 263.162 515 T/J 263,900 510 B 425,800 637 TIRA Tira Austenite Tbk --U9---2 316 316 294 294 -22 20,400 6,128,600 19 131.949 294 T/J 13,100 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 57 J 30,000 55 B 200,000 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,400 5,600 5,075 5,125 -275 6,521,000 34,808,510,000 3,956 316.870 5,150 J 41,300 5,125 T/B 54,200 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,240 3,300 3,090 3,110 -130 69,832,000 220,251,822,000 12,520 1,634.391 3,120 J 14,900 3,110 T/B 575,600 641 TMAS Temas Tbk. --M7---1 96 98 93 94 -2 5,070,200 479,728,500 276 216.201 95 J 201,500 94 T/B 164,100 642 TMPO Tempo Intimedia Tbk. --U9---2 145 145 145 145 0 1,000 145,000 1 50.372 145 T/J 800 137 B 200 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 210 196 196 196 -14 5,000 980,000 5 130.667 196 T/J 2,700 0 B 0 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 0 0 356 0 0 0 0 75.124 356 J 200 332 B 8,300 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 4,200 210,000 6 80.475 50 T/J 12,147,500 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 296 300 292 296 0 1,982,500 586,595,800 108 106.388 296 T/J 544,600 294 B 3,000 647 TOTO Surya Toto Indonesia Tbk. --U3---2 228 232 218 218 -10 30,000 6,825,400 23 707.172 230 J 15,000 218 T/B 14,200 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 795 840 785 805 10 84,480,800 68,781,318,500 8,331 3,834.612 810 J 26,100 805 T/B 98,800 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,550 7,600 7,475 7,600 50 2,320,700 17,504,182,500 503 1,757.571 7,600 T/J 2,000 7,575 B 1,400 650 TPMA Trans Power Marine Tbk. --U7---2 300 298 280 298 -2 5,700 1,597,800 2 129.565 298 T/J 9,600 0 B 0 651 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 652 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 653 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 124 124 116 122 -2 9,100 1,094,800 9 122.940 123 J 4,400 122 T/B 300 654 TRIN Perintis Triniti Properti Tbk. --U6---2 226 228 218 222 -4 14,226,500 3,163,498,000 1,474 111.000 222 T/J 2,200 220 B 6,900 655 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 656 TRIS Trisula International Tbk. --U4---2 280 0 0 280 0 0 0 0 93.333 262 J 79,300 0 B 0 657 TRST Trias Sentosa Tbk. --U3---1 350 352 352 352 2 2,500 880,000 1 209.974 390 J 22,500 352 T/B 7,500 658 TRUK Guna Timur Raya Tbk. --U7---2 100 101 96 97 -3 1,150,900 112,502,300 57 42.174 98 J 260,800 97 T/B 124,500 659 TRUS Trust Finance Indonesia Tbk --U8---2 358 0 0 358 0 0 0 0 421.176 334 J 5,600 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,210 1,200 1,185 1,185 -25 120,500 143,325,000 29 211.396 1,190 J 600 1,180 B 14,200 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 3,250 3,250 0 1,000 3,250,000 1 84.416 3,250 T/J 29,000 3,050 B 200 662 TURI Tunas Ridean Tbk. --U9---1 1,320 0 0 1,320 0 0 0 0 2,933.333 1,320 J 23,000 1,240 B 100 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,185 1,240 1,160 1,215 30 5,274,400 6,410,027,000 578 81.000 1,215 T/J 809,700 1,205 B 1,100 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,380 1,500 1,380 1,500 120 1,601,000 2,332,417,000 294 2,908.329 1,500 T/J 1,137,800 1,480 B 100 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 2,900 2,900 2,900 100 300 870,000 2 107.405 3,300 J 700 2,710 B 100 666 UNIT Nusantara Inti Corpora Tbk --U4---2 143 143 138 138 -5 96,200 13,501,500 18 3.426 140 J 9,000 138 T/B 9,100 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 55 58 54 57 2 369,300 20,185,500 47 2.707 57 T/J 57,700 55 B 2,700 668 UNTR United Tractors Tbk. --M9BX-1 18,250 18,400 17,400 17,725 -525 2,841,900 50,546,267,500 2,224 21,101.190 17,725 T/J 269,400 17,700 B 1,100 669 UNVR Unilever Indonesia Tbk. --M5BX-1 7,150 7,200 6,925 6,975 -175 11,877,300 83,243,782,500 6,231 178,571.429 6,975 T/J 77,900 6,950 B 123,700 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,770 1,770 1,770 1,770 0 153,200 271,164,000 21 147.500 1,770 T/J 40,600 1,765 B 4,300 671 VICO Victoria Investama Tbk. --U8---1 102 102 95 96 -6 15,200 1,455,000 16 76.800 98 J 2,400 95 B 1,100 672 VINS Victoria Insurance Tbk. --U8---2 113 120 106 106 -7 78,900 8,387,700 56 100.952 110 J 3,300 106 T/B 356,400 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 600 30,000 3 16.667 50 T/J 79,214,900 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 272 280 258 272 0 51,300 14,299,400 17 120.320 272 T/J 24,000 270 B 900 675 VRNA Verena Multi Finance Tbk. --U8---2 126 130 130 130 4 100 13,000 1 131.161 129 J 4,000 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 74 0 0 74 0 0 0 0 42.286 77 J 100 74 B 1,100 677 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 184 190 173 174 -10 31,918,600 5,759,230,000 3,142 60.000 175 J 131,200 174 T/B 6,200 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 86 85 85 -1 783,000 66,565,000 133 37.106 85 T/J 11,000 84 B 5,000 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 595 J 100 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 104 113 104 104 0 2,014,600 218,542,000 218 16.000 105 J 2,500 104 T/B 16,900 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,130 1,180 1,075 1,140 10 62,441,700 70,873,075,000 5,667 293.019 1,140 T/J 3,182,400 1,100 B 3,000 682 WINS Wintermar Offshore Marine Tbk. --U7---1 89 89 89 89 0 51,300 4,565,700 5 24.069 91 J 1,000 86 B 1,000 683 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 202 212 200 200 -2 320,400 65,661,200 78 30.321 202 J 31,700 198 B 2,700 684 WOOD Integra Indocabinet Tbk. --M5K--1 286 296 280 290 4 1,018,700 295,760,600 259 111.538 290 T/J 1,783,400 282 B 3,800 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 34,900 1,745,000 43 11.111 50 T/J 4,512,600 0 B 0 686 WSBP Waskita Beton Precast Tbk. --M3K--1 169 173 158 160 -9 50,447,500 8,286,942,700 2,816 32.653 161 J 540,100 160 T/B 102,200 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 660 680 625 630 -30 72,801,700 47,359,976,500 5,464 170.040 635 J 379,400 630 T/B 450,400 688 WTON Wijaya Karya Beton Tbk. XDM3K--1 266 274 248 248 -18 31,036,800 7,938,400,800 2,538 42.034 250 J 315,800 248 T/B 132,300 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 45,300 2,265,000 8 13.298 50 T/J 1,511,900 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 226 B 6,600 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 194 198 193 198 4 52,999,300 10,448,911,900 25 93.935 222 J 57,500 198 T/B 1,500 692 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 29,900 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 193 195 183 184 -9 48,639,300 9,258,539,700 1,038 655.948 184 T/J 327,600 183 B 74,100 694 ZONE Mega Perintis Tbk. --U4---2 424 424 422 422 -2 47,000 19,894,000 17 141.611 422 T/J 2,800 420 B 800 Total 6,309,688,500 5,752,206,193,100 584,077 5,012,482,600 215,935,200 Jakarta, 15 April 2020 Trading Division