List of Securities Quotation: Date: Thursday, 16 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 6,700 6,275 6,325 -375 2,499,400 16,084,972,500 1,614 513.827 6,350 J 4,000 6,325 T/B 4,000 2 ABBA Mahaka Media Tbk. --U9---2 51 52 50 50 -1 4,751,900 241,169,700 228 87.719 51 J 766,000 50 T/B 12,025,700 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 5,200 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,475 J 8,100 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,275 1,290 1,230 1,240 -35 13,389,100 16,706,459,500 3,410 1,512.195 1,250 J 80,200 1,240 T/B 5,194,700 6 ACST Acset Indonusa Tbk. --U6---1 270 312 266 294 24 20,804,800 6,114,553,000 3,462 12.346 296 J 7,300 294 T/B 695,600 7 ADES Akasha Wira International Tbk. --U5---2 730 730 680 680 -50 57,600 39,364,500 44 35.325 705 J 100 680 T/B 10,000 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 630 635 595 600 -30 18,779,800 11,408,700,000 1,553 471.205 605 J 28,400 600 T/B 73,200 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,575 6,600 6,225 6,350 -225 380,600 2,443,157,500 666 273.118 6,450 J 8,400 6,350 T/B 6,300 10 ADMG Polychem Indonesia Tbk --U3---1 100 101 99 101 1 148,000 14,739,900 28 9.015 101 T/J 27,000 100 B 64,800 11 ADRO Adaro Energy Tbk. --M2BX-1 1,045 1,035 975 975 -70 33,908,100 33,400,530,500 6,947 88.636 980 J 86,300 975 T/B 75,400 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 446 430 446 -2 233,900 100,965,200 27 405.455 434 J 500 430 B 10,200 13 AGII Aneka Gas Industri Tbk. --M3---1 432 430 402 402 -30 727,100 294,696,200 202 36.545 402 T/J 2,147,500 0 B 0 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 101 93 97 -2 4,461,200 437,034,300 613 158.476 98 J 44,200 97 T/B 52,700 15 AGRS Bank IBK Indonesia Tbk. XRU8---2 140 146 140 141 1 6,800 963,100 11 128.182 141 T/J 7,100 132 B 10,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 0 0 50 0 0 0 0 188.516 50 J 40,900 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 0 0 50 0 0 0 0 75.893 50 J 2,076,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 418 J 4,200 320 B 50,000 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,930 1,965 1,810 1,835 -95 11,839,300 22,162,111,000 2,679 1,462.489 1,835 T/J 12,800 1,825 B 1,000 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 202 220 188 208 6 374,400 75,550,000 113 104.000 208 T/J 2,100 194 B 1,300 23 ALDO Alkindo Naratama Tbk. --U3---2 448 440 430 440 -8 111,800 49,191,000 6 322.479 440 T/J 12,200 418 B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 358 0 0 358 0 0 0 0 60.269 354 J 400 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 170 226 160 222 52 37,100 6,021,100 15 34.154 222 T/J 6,300 161 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 400 400 2 100 40,000 1 199.844 396 J 5,300 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 292 J 100 276 B 200 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 212 222 198 216 4 132,500 27,352,400 44 196.364 206 J 37,600 200 B 4,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 174 180 171 176 2 17,500 3,077,400 18 101.149 178 J 18,700 176 T/B 2,200 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,750 0 0 2,750 0 0 0 0 112.245 2,600 J 2,300 2,560 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 388 408 378 378 -10 200 78,600 2 295.312 378 T/J 2,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,170 2,250 2,200 2,200 30 200 445,000 2 115.789 2,190 J 800 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 840 850 810 830 -10 318,900 266,454,500 27 2,117.941 840 J 21,500 830 T/B 71,100 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 58,000 2,900,000 13 125.000 50 T/J 14,746,600 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 0 0 515 0 0 0 0 42.917 0 J 0 520 B 400 36 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 494 505 -20 100,312,000 50,830,702,500 7,186 332.960 510 J 2,812,800 505 T/B 29,300 37 APEX Apexindo Pratama Duta Tbk. --U2---2 116 117 108 117 1 2,700 310,700 10 7.490 119 J 3,000 111 B 4,800 38 APIC Pacific Strategic Financial Tbk. --U8---2 745 720 720 720 -25 1,100 792,000 3 765.827 930 J 8,000 720 T/B 4,100 39 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 200 J 143,800 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 121 120 120 120 -1 100 12,000 1 100.000 120 T/J 1,200 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 108 108 102 103 -5 8,326,200 864,485,900 369 28.219 104 J 493,700 102 B 919,700 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 20,000 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,500 0 0 1,500 0 0 0 0 635.593 1,495 J 500 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---1 384 382 358 370 -14 196,000 72,216,400 54 2,514.783 370 T/J 5,500 368 B 23,700 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 376 J 41,000 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---2 960 985 900 940 -20 140,600 133,870,500 139 4,737.426 980 J 100 940 T/B 57,300 50 ASBI Asuransi Bintang Tbk. --U8---2 264 280 246 278 14 20,800 5,709,800 10 211.038 278 T/J 11,300 246 B 600 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 0 0 940 0 0 0 0 277.655 985 J 400 940 B 500 52 ASGR Astra Graphia Tbk. --U9---1 840 850 805 820 -20 8,100 6,679,500 14 170.012 820 T/J 14,100 805 B 18,300 53 ASII Astra International Tbk. --M4BX-1 3,820 3,780 3,620 3,620 -200 61,494,300 226,104,787,000 11,729 2,588.728 3,660 J 130,200 3,620 T/B 1,747,900 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 106 111 105 110 4 10,300 1,134,400 15 73.333 110 T/J 1,100 106 B 2,400 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,170 1,165 1,170 -5 5,100 5,958,500 10 2,166.667 1,175 J 1,100 1,170 T/B 900 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 400 402 392 396 -4 13,046,500 5,191,680,200 514 377.143 396 T/J 87,300 394 B 421,100 57 ASRI Alam Sutera Realty Tbk. --M6---1 118 118 111 112 -6 11,026,700 1,250,253,200 1,348 106.667 114 J 130,300 112 T/B 1,886,300 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 2,000 J 53,600 1,865 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 340 350 318 318 -22 5,378,800 1,794,854,200 447 81.538 318 T/J 89,300 0 B 0 60 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 700 J 1,500 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 840 825 795 805 -35 328,800 264,996,000 215 728.046 805 T/J 107,600 800 B 19,600 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 19,800 990,000 7 50.000 50 T/J 7,337,500 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 31,164,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 450 394 418 -2 296,300 119,961,400 33 308.180 418 T/J 1,660,400 410 B 20,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 54 53 54 0 124,100 6,612,300 25 21.600 54 T/J 43,800 53 B 7,100 66 BALI Bali Towerindo Sentra Tbk. --U7---2 620 620 620 620 0 10,100 6,262,000 2 775.000 610 J 500 585 B 3,100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 100 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 800 40,000 3 33.333 50 T/J 58,802,600 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 615 620 620 620 5 100 62,000 1 8,041.505 620 T/J 12,000 575 B 500 70 BAYU Bayu Buana Tbk --U9---2 975 970 970 970 -5 100 97,000 1 119.648 965 J 100 915 B 200 71 BBCA Bank Central Asia Tbk. CDM8B3-1 27,425 27,600 25,925 26,200 -1,225 35,398,100 938,087,237,500 26,157 14,971.429 26,225 J 2,500 26,200 T/B 504,300 72 BBHI Bank Harda Internasional Tbk. --U8---2 83 93 80 80 -3 121,100 10,093,300 5 64.000 84 J 12,100 80 T/B 5,300 73 BBKP Bank Bukopin Tbk. --M8---1 117 118 111 115 -2 6,372,700 725,748,000 533 34.116 116 J 152,800 115 T/B 43,700 74 BBLD Buana Finance Tbk. --U8---2 422 0 0 422 0 0 0 0 167.710 442 J 100 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,140 1,140 1,140 1,140 0 2,000 2,280,000 2 82.609 1,140 T/J 21,000 1,085 B 1,000 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,200 4,100 3,950 3,980 -220 46,381,900 185,801,769,000 10,181 19.142 3,990 J 800 3,980 T/B 2,646,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,760 2,770 2,580 2,610 -150 367,748,800 969,164,891,000 47,012 2,982.857 2,620 J 811,500 2,610 T/B 14,982,900 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 5,700 285,000 3 21.739 50 T/J 174,000 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 162 218 194 218 56 19,399,000 4,157,320,200 1,059 181.667 0 J 0 218 T/B 6,855,700 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 960 955 895 900 -60 30,484,100 27,877,654,000 3,643 117.391 905 J 2,500 900 T/B 1,215,100 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 292 270 270 -10 10,200 2,756,200 3 274.893 284 J 3,400 0 B 0 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 173 171 173 0 59,600 10,282,800 20 490.613 173 T/J 48,600 172 B 10,000 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 1,200 60,000 2 45.455 50 T/J 6,157,800 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,160 2,170 2,050 2,090 -70 2,400,700 5,034,440,000 762 1.180 2,100 J 2,000 2,090 T/B 97,600 86 BEEF Estika Tata Tiara Tbk. --M1---2 220 228 208 218 -2 932,500 201,954,000 184 64.118 222 J 82,000 218 T/B 23,600 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,000 150,000 5 217.306 50 T/J 447,100,000 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 660 0 0 660 0 0 0 0 440.000 660 J 100 0 B 0 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 250 250 240 248 -2 9,295,300 2,306,147,200 125 236.190 250 J 67,700 240 B 24,700 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 143 132 140 0 29,517,900 4,043,969,900 891 82.353 140 T/J 803,800 139 B 166,400 91 BFIN BFI Finance Indonesia Tbk. --M8---2 324 324 306 314 -10 571,500 182,502,400 105 1,609.101 322 J 100,000 314 T/B 3,000 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 10,000 500,000 1 48.544 50 T/J 614,400 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 139 187 187 187 48 2,302,700 430,604,900 27 181.553 0 J 0 187 T/B 23,587,000 94 BHIT MNC Investama Tbk. --M9---1 52 52 51 51 -1 4,110,800 209,655,800 147 149.145 52 J 5,347,400 51 T/B 158,300 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 0 200 10,000 1 12.286 50 T/J 116,100 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 980 995 960 970 -10 26,700 26,009,000 10 548.035 970 T/J 203,800 965 B 100 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,100 155,000 2 35.714 50 T/J 65,884,100 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 101,200 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 1,015 1,020 985 990 -25 575,100 571,551,000 202 15.231 990 T/J 784,200 985 B 200 101 BISI BISI International Tbk. --U1---1 815 855 800 830 15 113,700 94,323,500 81 415.000 830 T/J 3,900 805 B 2,000 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 895 930 850 910 15 22,200,000 19,968,736,000 3,392 151.667 915 J 364,400 910 T/B 120,600 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 545 550 530 535 -10 4,021,400 2,153,346,000 1,104 124.419 540 J 628,300 535 T/B 266,300 104 BKDP Bukit Darmo Property Tbk --U6---2 53 63 50 54 1 1,400 77,900 7 45.000 53 J 100 50 B 75,300 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 71,000 3,550,000 22 3.455 50 T/J 143,515,600 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 78 78 73 73 -5 1,662,400 124,045,200 19 167.508 73 T/J 50,000 0 B 0 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 78,167,400 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---2 480 482 474 478 -2 131,300 62,713,000 132 367.692 480 J 7,100 478 T/B 900 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 256 320 266 320 64 171,100 54,109,000 45 100.000 0 J 0 320 T/B 465,700 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,400 4,400 4,150 4,210 -190 107,612,000 455,041,094,000 12,130 1,268.580 4,220 J 8,500 4,210 T/B 863,400 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 59 54 55 1 46,500 2,561,600 9 11.000 55 T/J 89,800 52 B 51,300 113 BMTR Global Mediacom Tbk. --M9K--1 240 240 224 228 -12 46,701,800 10,593,381,000 3,314 185.577 228 T/J 416,300 226 B 300,000 114 BNBA Bank Bumi Arta Tbk. --U8---1 280 284 268 280 0 54,000 15,269,400 13 175.000 280 T/J 4,700 270 B 2,800 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 5,200 260,000 3 0.172 50 T/J 68,283,900 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 690 715 660 700 10 8,215,800 5,763,642,500 766 5.168 700 T/J 5,300 695 B 53,300 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 147 150 144 146 -1 213,400 31,278,000 69 1.740 147 J 21,900 146 T/B 35,000 118 BNLI Bank Permata Tbk. --M8K--1 1,215 1,225 1,205 1,220 5 24,819,300 30,167,779,000 916 13.283 1,220 T/J 17,800 1,215 B 18,200 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 1,540 1,545 0 20,900 32,281,000 24 1,500.000 1,545 T/J 8,700 1,540 B 66,500 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 141 154 135 135 -6 125,400 17,018,200 32 77.143 135 T/J 177,900 134 B 14,000 121 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 880 J 200 710 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 93 125 95 125 32 271,348,300 32,653,248,900 13,083 31.250 0 J 0 125 T/B 40,453,400 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,275 J 208,500 1,185 B 304,500 124 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 85 85 80 84 -1 21,800 1,757,400 22 84.000 84 T/J 4,800 80 B 14,500 126 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,690 B 5,100 127 BRIS Bank BRIsyariah Tbk. --M8---1 197 200 190 194 -3 7,288,300 1,415,268,200 911 38.039 195 J 65,500 194 T/B 1,578,500 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 69,100 3,455,000 5 7.874 50 T/J 60,222,900 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-1 995 1,005 950 970 -25 62,068,800 61,411,192,000 4,815 379.306 980 J 4,500 970 T/B 3,739,100 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 845 850 790 790 -55 22,859,800 18,281,030,000 3,017 154.749 790 T/J 4,807,800 0 B 0 132 BSIM Bank Sinarmas Tbk. --U8---1 500 500 488 488 -12 400 196,400 3 332.835 488 T/J 32,200 480 B 1,000 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,740 1,675 1,695 -105 1,100 1,871,500 11 86.923 1,675 J 24,900 0 B 0 134 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 0 100 5,000 1 383.083 50 T/J 9,776,900 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---2 160 160 160 160 0 22,300 3,568,000 6 534.349 169 J 100 160 T/B 200 138 BTPN Bank BTPN Tbk. --U8---1 1,800 1,880 1,800 1,810 10 66,000 119,098,000 49 350.394 1,810 T/J 18,700 1,800 B 28,700 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,380 2,340 2,220 2,220 -160 11,638,000 25,860,660,000 2,714 227.692 2,220 T/J 31,199,700 0 B 0 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 85 88 0 45,800 4,053,200 21 47.694 88 T/J 1,000 86 B 15,800 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,090 1,090 1,015 1,085 -5 2,000 2,132,000 14 183.898 1,070 J 9,900 1,015 B 1,500 142 BULL Buana Lintas Lautan Tbk. --M7---1 156 161 154 160 4 75,125,500 11,658,817,200 239 15.646 160 T/J 38,200 159 B 6,300 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 716,600 35,830,000 108 2.902 50 T/J 356,431,100 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 60 57 60 -1 1,900 110,700 4 46.154 60 T/J 1,000 57 B 11,800 145 BVIC Bank Victoria International Tbk. --U8---1 59 58 55 57 -2 453,100 25,285,700 38 53.899 57 T/J 8,100 55 B 185,100 146 BWPT Eagle High Plantations Tbk. --U1---1 82 83 78 80 -2 14,808,300 1,176,884,000 476 17.497 81 J 468,100 80 T/B 610,600 147 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 28,700 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 5,200 260,000 3 29.762 50 T/J 927,100 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 196 198 183 183 -13 449,300 82,684,500 94 55.455 183 T/J 272,400 0 B 0 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,900 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 310 314 300 302 -8 100,262,800 30,676,324,800 625 293.204 304 J 118,500 302 T/B 106,900 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 53 55 52 53 0 6,657,000 353,275,500 146 30.286 53 T/J 18,770,800 52 B 2,527,100 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 362 388 0 294,700 114,142,800 21 708.844 392 J 300 386 B 208,500 154 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 300 0 B 0 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 216 214 202 202 -14 170,800 34,765,000 28 126.250 202 T/J 175,400 0 B 0 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 238 242 230 240 2 436,300 102,939,800 128 96.000 242 J 98,400 240 T/B 1,000,000 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,485 1,525 1,385 1,390 -95 101,900 146,155,500 50 287.190 1,450 J 700 1,390 T/B 5,200 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 52 53 0 1,831,500 97,010,500 74 339.200 53 T/J 165,200 52 B 87,000 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 182 184 180 183 1 63,600 11,634,300 17 14.320 193 J 600 183 T/B 500 160 CINT Chitose Internasional Tbk. --U5---2 270 270 252 268 -2 131,400 33,816,400 19 81.212 270 J 20,000 268 T/B 300 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,750 1,750 1,750 0 5,100 8,925,000 2 6,350.243 1,850 J 200 0 B 0 162 CITY Natura City Developments Tbk. --U6---1 55 56 53 56 1 28,500 1,594,400 11 46.667 56 T/J 69,400 54 B 100 163 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 2,400 2,400 2,310 2,400 0 55,200 131,849,000 29 1,333.333 2,400 T/J 1,000 2,300 B 100 165 CLEO Sariguna Primatirta Tbk. --M5K--1 418 420 396 402 -16 6,401,200 2,632,623,600 694 1,747.826 402 T/J 8,900 400 B 600 166 CLPI Colorpak Indonesia Tbk. --U9---2 625 650 600 650 25 9,400 5,975,500 12 325.000 640 J 100 605 B 300 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,595 J 900 1,485 B 300 168 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 0 200 10,000 1 3.288 50 T/J 95,822,000 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---2 250 264 250 256 6 6,400 1,602,000 4 465.455 256 T/J 1,100 236 B 700 172 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 920 820 920 40 4,200 3,578,500 11 464.646 905 J 50,000 825 B 100 173 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 45,016,200 0 B 0 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,450 4,430 4,140 4,140 -310 16,978,500 71,372,624,000 7,375 18,855.035 4,140 T/J 2,545,800 0 B 0 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 9,293,700 0 B 0 176 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 149,021,300 0 B 0 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 100,000 35,000,000 1 176.620 370 J 1,013,800 342 B 300 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 50 J 516,600 0 B 0 179 CSMI Cipta Selera Murni Tbk. --U9---2 184 202 174 181 -3 4,908,700 936,289,900 900 92.347 182 J 19,500 181 T/B 325,900 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 294 294 274 274 -20 2,394,900 661,897,200 354 219.200 276 J 4,900 274 T/B 1,000 181 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-1 595 630 555 565 -30 21,854,800 12,417,111,500 2,521 126.500 565 T/J 170,500 560 B 789,200 183 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 1,200 60,000 2 2.105 50 T/J 385,100 0 B 0 184 DADA Diamond Citra Propertindo Tbk. --U6---2 370 368 358 368 -2 3,035,100 1,104,758,200 304 360.784 368 T/J 29,000 360 B 300 185 DART Duta Anggada Realty Tbk. --U6---1 250 294 294 294 44 100 29,400 1 54.350 294 T/J 3,900 236 B 1,000 186 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 595 J 2,000 0 B 0 187 DEAL Dewata Freightinternational Tbk. --U7---2 131 132 122 125 -6 5,512,300 694,454,400 499 83.333 127 J 49,100 125 T/B 173,900 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,860 1,860 1,850 1,855 -5 3,300 6,115,500 6 3,723.255 1,860 J 1,000 1,855 T/B 1,200 189 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,000 500,000 1 16.496 50 T/J 267,695,600 0 B 0 190 DFAM Dafam Property Indonesia Tbk. --U9---2 408 420 408 420 12 5,500 2,281,000 5 365.217 420 T/J 103,300 0 B 0 191 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 10,630,600 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---1 240 240 232 238 -2 36,700 8,720,800 16 41.473 238 T/J 3,970,000 228 B 1,500 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 900 900 840 880 -20 39,000 33,573,500 62 29.831 880 T/J 100 850 B 2,000 195 DKFT Central Omega Resources Tbk. --M2---2 97 97 91 94 -3 1,732,100 161,306,100 240 241.459 95 J 136,000 94 T/B 39,200 196 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,800 4,700 4,790 -10 3,700 17,419,000 12 28,632.913 4,790 T/J 100 4,700 B 100 197 DMAS Puradelta Lestari Tbk. --M6K--1 183 193 180 186 3 121,352,900 22,680,652,400 5,003 88.571 187 J 8,241,000 186 T/B 305,200 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 63 64 60 63 0 5,300,900 326,322,100 278 27.391 63 T/J 2,959,400 61 B 2,621,400 199 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 930 945 -5 22,600 21,181,000 24 103.279 940 J 1,000 930 B 2,200 200 DNAR Bank Oke Indonesia Tbk. --U8---1 300 300 300 300 0 100 30,000 1 272.727 294 J 2,900 0 B 0 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,490 J 5,700 3,350 B 100 202 DOID Delta Dunia Makmur Tbk. --M2---1 135 135 126 128 -7 10,887,200 1,407,238,800 743 173.291 129 J 210,100 128 T/B 306,500 203 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 186 0 0 186 0 0 0 0 60.433 210 J 200 186 B 100 204 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 79 81 78 79 0 61,200 4,833,400 44 44.960 80 J 57,800 79 T/B 1,200 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 322 318 318 -4 1,248,500 399,183,000 55 85.946 318 T/J 293,400 316 B 143,300 207 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 21,250 19,700 21,250 1,500 800 16,285,000 6 1,416.667 18,375 J 1,900 0 B 0 208 DUCK Jaya Bersama Indo Tbk. --U9---1 410 406 382 384 -26 529,600 205,326,000 138 76.040 386 J 8,100 384 T/B 5,400 209 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 100 0 B 0 210 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,170 2,170 2,170 0 4,900 10,633,000 6 798.759 2,170 T/J 14,000 2,150 B 100 211 DWGL Dwi Guna Laksana Tbk. --U9---2 240 260 240 248 8 12,000 3,025,000 19 165.333 248 T/J 1,800 228 B 13,300 212 DYAN Dyandra Media International Tbk. --M9---1 50 0 0 50 0 0 0 0 14.286 50 J 1,570,600 0 B 0 213 EAST Eastparc Hotel Tbk. --M9---2 63 68 59 64 1 6,871,700 434,071,500 2,179 48.120 64 T/J 441,100 63 B 75,400 214 ECII Electronic City Indonesia Tbk. --U9---2 680 675 675 675 -5 200 135,000 1 16.667 680 J 100,000 675 T/B 5,000 215 EKAD Ekadharma International Tbk. --U3---1 860 860 840 845 -15 113,800 96,687,500 73 2,145.106 850 J 500 840 B 17,600 216 ELSA Elnusa Tbk. --M2K--1 200 202 188 189 -11 36,345,500 6,991,309,400 2,912 47.250 189 T/J 317,700 188 B 1,629,800 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 575,262,600 0 B 0 218 EMDE Megapolitan Developments Tbk. --U6---2 198 0 0 198 0 0 0 0 79.200 199 J 900 0 B 0 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 4,950 4,950 4,950 0 200 990,000 2 687.500 4,950 T/J 199,700 4,610 B 600 220 ENRG Energi Mega Persada Tbk. --U2---2 50 51 50 50 0 1,747,900 87,395,100 93 4.169 50 T/J 11,825,400 0 B 0 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 212 202 198 198 -14 3,588,800 710,719,000 318 53.514 198 T/J 24,737,000 0 B 0 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 1,900 1,900 1,900 -50 800 1,520,000 2 1,329.331 1,950 J 3,000 1,900 T/B 3,600 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,130 1,245 1,095 1,195 65 66,593,400 80,257,282,000 11,682 119.500 1,195 T/J 711,700 1,190 B 63,200 224 ERTX Eratex Djaja Tbk. --U4---2 136 136 136 136 0 200 27,200 1 57.722 134 J 20,800 0 B 0 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 164 157 159 -7 822,800 130,851,900 69 97.546 160 J 100 159 T/B 6,200 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 148 150 140 142 -6 683,600 97,883,700 125 264.378 142 T/J 8,000 141 B 112,400 227 ESTA Esta Multi Usaha Tbk. --U9---2 117 126 111 117 0 47,983,300 5,741,194,300 1,436 97.500 117 T/J 230,300 116 B 166,000 228 ESTI Ever Shine Tex Tbk. --U4---1 50 55 50 50 0 1,600 80,600 4 20.080 52 J 100 0 B 0 229 ETWA Eterindo Wahanatama Tbk --U3---1 51 50 50 50 -1 200 10,000 1 4.118 51 J 21,000 50 T/B 20,000 230 EXCL XL Axiata Tbk. --M7BX-1 2,230 2,250 2,110 2,120 -110 16,145,900 34,513,739,000 2,549 107.592 2,120 T/J 9,000 2,110 B 146,600 231 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,150 1,060 1,150 100 14,100 15,690,500 22 3,617.148 1,180 J 4,100 1,150 T/B 700 232 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 6,850 6,850 6,850 0 800 5,480,000 1 1,569.805 7,000 J 200 6,850 T/B 200 233 FILM MD Pictures Tbk. --U9---1 145 152 140 142 -3 2,278,400 329,339,100 385 67.619 142 T/J 157,500 141 B 132,900 234 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---2 129 130 121 123 -6 1,373,400 170,044,200 911 24.600 124 J 1,300 123 T/B 42,000 236 FISH FKS Multi Agro Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,960.000 2,780 J 400 2,280 B 100 237 FITT Hotel Fitra International Tbk. --U9---2 57 57 57 57 0 500 28,500 2 55.882 57 T/J 1,000 0 B 0 238 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 80 85 75 82 2 199,600 16,459,500 70 60.741 82 T/J 36,000 81 B 3,600 240 FORU Fortune Indonesia Tbk --U9---2 92 102 87 87 -5 1,000 93,000 4 66.923 97 J 400 87 T/B 100 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 20,000 1,000,000 1 22.727 50 T/J 15,564,200 0 B 0 242 FPNI Lotte Chemical Titan Tbk. --U3---2 80 80 76 79 -1 143,000 11,067,600 20 23.963 79 T/J 23,500 77 B 13,100 243 FREN Smartfren Telecom Tbk. --U7---1 94 95 89 89 -5 70,424,300 6,391,704,600 2,649 4.944 90 J 3,514,300 89 T/B 2,948,600 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 102 100 102 2 5,100 510,200 2 92.727 100 J 400 97 B 200 245 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 4,170,200 0 B 0 246 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 56 55 56 0 89,600 4,953,900 22 35.000 56 T/J 5,700 55 B 46,600 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,465 1,685 1,575 1,580 115 6,500 10,931,000 3 1,264.000 1,750 J 1,500 1,435 B 100 248 GEMA Gema Grahasarana Tbk. --U9---2 352 350 350 350 -2 9,900 3,465,000 1 777.778 352 J 4,000 328 B 10,000 249 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 47,600 47,600 44,300 44,475 -3,125 1,486,800 67,415,582,500 4,734 1,735.610 44,775 J 700 44,475 T/B 110,900 251 GGRP Gunung Raja Paksi Tbk. --U3---2 314 314 310 310 -4 8,000 2,484,000 7 36.905 310 T/J 100 294 B 1,700 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,540 1,530 1,530 1,530 -10 300 459,000 1 130.769 1,435 J 2,800 0 B 0 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 199 202 190 192 -7 13,536,400 2,601,656,900 1,584 25.810 193 J 1,000 192 T/B 24,600 254 GJTL Gajah Tunggal Tbk. --M4---1 342 348 328 330 -12 1,067,300 355,627,600 178 64.787 332 J 1,030,400 330 T/B 102,300 255 GLOB Global Teleshop Tbk. --U9---2 310 290 290 290 -20 2,900 841,000 5 25.217 290 T/J 12,000 0 B 0 256 GLVA Galva Technologies Tbk. --U9---2 224 234 210 220 -4 95,900 20,727,000 60 97.345 220 T/J 7,300 0 B 0 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 77 73 75 -1 1,968,800 147,249,500 171 18.750 75 T/J 1,191,200 74 B 6,000 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,200 15,500 15,500 15,500 -700 100 1,550,000 1 2,695.652 15,500 T/J 900 0 B 0 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 185 185 185 185 0 16,500 3,052,500 1 109.467 195 J 400 181 B 1,000 260 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 1,170 1,140 1,165 0 89,400 104,015,500 90 90.661 1,165 T/J 500 1,140 B 1,100 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 122,200 6,110,000 5 21.568 50 T/J 2,746,500 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 9.171 114 J 4,200 0 B 0 265 GTBO Garda Tujuh Buana Tbk --U2---2 76 82 72 75 -1 500 38,200 5 65.217 76 J 100 75 T/B 50,000 266 GWSA Greenwood Sejahtera Tbk. --U6---1 93 99 91 93 0 12,800 1,237,600 16 37.200 96 J 200 93 T/B 5,600 267 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 8,896,200 0 B 0 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,068,200 0 B 0 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 160 160 0 100 16,000 1 90.012 155 J 1,700 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 2,310 2,460 2,280 2,300 -10 361,300 841,142,000 144 62.162 2,300 T/J 69,500 2,280 B 16,000 273 HELI Jaya Trishindo Tbk. --U7---2 180 190 180 180 0 7,100 1,282,000 6 163.636 185 J 6,000 179 B 500 274 HERO Hero Supermarket Tbk. --U9---1 785 780 780 780 -5 100 78,000 1 1,628.121 785 J 1,900 780 T/B 200 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,350 2,350 2,330 2,330 -20 158,600 370,554,000 80 713.280 2,340 J 5,800 2,330 T/B 35,900 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,200 1,320,000 1 923.077 600 T/J 3,100 0 B 0 277 HKMU HK Metals Utama Tbk. --U9---1 94 94 88 88 -6 8,363,600 751,050,100 650 38.261 88 T/J 29,000 0 B 0 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,610 1,600 1,550 1,560 -50 22,492,300 35,280,259,500 4,174 7,787.540 1,565 J 100 1,560 T/B 418,900 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 715 740 700 740 25 30,200,500 21,740,415,500 1,306 238.710 745 J 559,200 740 T/B 2,898,900 280 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 80 0 0 80 0 0 0 0 43.243 80 J 6,200 76 B 500 282 HRME Menteng Heritage Realty Tbk. --U9---2 302 300 282 282 -20 261,200 73,671,800 109 268.571 282 T/J 442,800 0 B 0 283 HRTA Hartadinata Abadi Tbk. --M5---1 252 252 236 236 -16 18,400 4,360,400 20 78.667 236 T/J 1,100 0 B 0 284 HRUM Harum Energy Tbk. --M2K--1 1,375 1,380 1,375 1,375 0 951,800 1,309,107,500 92 26.442 1,380 J 36,600 1,375 T/B 455,300 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 37,634,400 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 10,175 10,175 9,900 9,900 -275 5,543,800 55,393,862,500 5,240 367.006 9,975 J 400 9,900 T/B 8,700 289 ICON Island Concepts Indonesia Tbk. --U9---2 55 55 54 54 -1 2,100 114,400 4 103.655 54 T/J 8,900 53 B 10,300 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 158 167 148 148 -10 564,500 83,631,000 27 11.562 166 J 22,700 148 T/B 10,000 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 136 138 127 138 2 32,800 4,296,800 31 131.429 138 T/J 400 134 B 100 292 IFSH Ifishdeco Tbk. --U2---2 350 0 0 350 0 0 0 0 79.545 330 J 100 0 B 0 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 240 230 234 2 3,100 724,600 14 152.941 234 T/J 8,400 230 B 200 294 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 3,900 195,000 3 14.286 50 T/J 18,201,600 0 B 0 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 240 250 238 248 8 1,308,900 319,964,800 188 206.667 250 J 252,300 248 T/B 61,900 297 IKBI Sumi Indo Kabel Tbk. --U4---2 226 230 218 218 -8 6,100 1,336,600 8 19.770 230 J 127,900 218 T/B 1,800 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 535 560 498 500 -35 1,435,700 725,032,000 249 67.125 515 J 6,300 500 T/B 145,000 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 166 166 155 157 -9 203,700 31,903,200 25 31.400 160 J 21,300 157 T/B 17,600 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,070 1,070 -5 593,500 635,608,500 21 281.579 1,075 J 133,400 1,055 B 5,300 301 INAF Indofarma (Persero) Tbk. --U5---1 1,110 1,170 1,060 1,075 -35 5,735,800 6,348,726,000 2,595 430.000 1,080 J 13,200 1,075 T/B 107,100 302 INAI Indal Aluminium Industry Tbk. --U3---2 332 344 342 342 10 700 239,600 4 124.863 342 T/J 80,800 322 B 1,000 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 3,312,500 0 B 0 304 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 374 J 17,200 0 B 0 305 INCO Vale Indonesia Tbk. --M2XX-1 2,460 2,440 2,290 2,290 -170 19,500,100 44,915,941,000 2,111 934.694 2,290 T/J 300 0 B 0 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,400 6,050 6,050 -375 13,443,500 82,540,040,000 6,433 1,035.622 6,075 J 12,000 6,050 T/B 116,100 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 59 59 55 57 -2 15,000 873,200 27 51.818 58 J 900 57 T/B 4,000 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,150 2,130 2,010 2,100 -50 2,400 4,897,000 10 282.832 2,100 T/J 9,400 2,020 B 200 309 INDS Indospring Tbk. --M4---1 1,840 1,830 1,820 1,820 -20 20,100 36,683,000 4 170.625 1,820 T/J 1,100 1,800 B 10,000 310 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 32,200 1,610,000 6 4.000 50 T/J 1,420,000 0 B 0 311 INDY Indika Energy Tbk. --M2K--1 775 800 760 770 -5 2,064,400 1,589,521,500 502 26.102 775 J 87,900 770 T/B 261,800 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,250 4,980 5,075 -175 6,626,600 33,725,009,500 3,739 261.508 5,100 J 25,300 5,075 T/B 1,500 313 INOV Inocycle Technology Group Tbk. --M3---2 298 296 288 294 -4 900 264,600 8 117.600 290 J 6,400 286 B 100 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 104,400 5,220,000 29 0.286 50 T/J 804,200 0 B 0 315 INPP Indonesian Paradise Property Tbk. --U9---2 745 720 700 700 -45 5,400 3,815,000 12 666.667 700 T/J 7,500 0 B 0 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,530 3,540 3,520 3,540 10 883,300 3,121,817,000 248 1,282.609 3,540 T/J 1,000 3,530 B 200 317 INRU Toba Pulp Lestari Tbk. --U3---2 910 945 945 945 35 100 94,500 1 9.594 900 J 2,100 0 B 0 318 INTA Intraco Penta Tbk. --U9---2 308 308 308 308 0 100 30,800 1 217.114 344 J 400 302 B 1,100 319 INTD Inter Delta Tbk --U9---2 206 226 226 226 20 100 22,600 1 69.601 206 J 58,000 192 B 100 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,550 11,525 10,750 10,750 -800 3,126,600 33,881,300,000 2,447 430.000 10,750 T/J 1,509,600 0 B 0 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 322 328 310 314 -8 2,695,500 852,616,600 427 19.146 314 T/J 7,500 312 B 35,100 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 172 172 165 172 0 33,600 5,767,200 26 45.263 172 T/J 300 171 B 100 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 63 67 59 60 -3 231,500 13,819,500 46 28.571 60 T/J 2,700 59 B 22,800 324 IPTV MNC Vision Networks Tbk. --U9---1 400 400 394 398 -2 9,111,200 3,625,310,600 7,132 165.833 400 J 516,000 398 T/B 3,000 325 IRRA Itama Ranoraya Tbk. XDU9---2 545 545 510 525 -20 8,935,200 4,648,507,000 604 140.374 530 J 113,200 525 T/B 118,200 326 ISAT Indosat Tbk. --M7K--1 1,985 1,985 1,850 1,880 -105 6,285,900 11,933,670,000 3,082 134.286 1,885 J 16,400 1,880 T/B 9,000 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 136 139 130 132 -4 3,494,700 462,108,700 425 44.746 134 J 29,700 132 T/B 255,200 328 ITIC Indonesian Tobacco Tbk. --U5---2 4,000 4,170 3,870 3,960 -40 2,324,100 9,282,463,000 1,684 1,800.000 3,970 J 100 3,950 B 800 329 ITMA Sumber Energi Andalan Tbk. --U9---2 446 500 422 440 -6 15,287,100 6,791,972,200 152 126.619 440 T/J 58,200 430 B 700 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,900 7,900 7,525 7,550 -350 873,400 6,674,530,000 1,263 53.929 7,550 T/J 38,300 7,525 B 74,800 331 JAST Jasnita Telekomindo Tbk. --U7---2 288 268 268 268 -20 27,900 7,477,200 15 108.943 268 T/J 3,178,300 0 B 0 332 JAWA Jaya Agra Wattie Tbk. --U1---1 82 88 77 77 -5 4,600 386,400 6 15.400 80 J 1,000 0 B 0 333 JAYA Armada Berjaya Trans Tbk. --U7---2 55 56 53 55 0 669,500 36,660,800 39 19.097 55 T/J 1,800 53 B 420,700 334 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,750 J 10,200 0 B 0 335 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 179,439,600 0 B 0 336 JIHD Jakarta International Hotels & Development Tbk. --U9---2 440 438 412 412 -28 307,300 126,834,000 10 233.706 438 J 5,600 412 T/B 76,100 337 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 406,100 0 B 0 338 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---2 264 304 252 252 -12 32,100 8,963,600 11 180.000 310 J 25,100 0 B 0 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 945 950 885 895 -50 39,345,000 35,582,542,500 5,444 244.669 900 J 15,100 895 T/B 441,000 341 JRPT Jaya Real Property Tbk. --M6K--1 402 418 376 382 -20 3,090,900 1,202,255,800 676 367.308 390 J 20,600 382 T/B 2,500 342 JSKY Sky Energy Indonesia Tbk. --U4---1 102 106 95 99 -3 8,277,200 825,610,500 663 49.500 100 J 205,300 99 T/B 119,300 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,980 2,970 2,820 2,870 -110 7,559,500 21,624,958,000 3,343 169.241 2,880 J 19,000 2,870 T/B 2,600 344 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 0 B 0 345 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 825 830 825 825 0 163,000 134,477,000 12 1,833.333 830 J 31,200 825 T/B 12,900 346 KAEF Kimia Farma Tbk. --M5---1 1,300 1,340 1,240 1,240 -60 9,715,500 12,501,598,000 3,066 1,240.000 1,240 T/J 183,900 1,235 B 30,300 347 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 5,000 250,000 5 8.464 50 T/J 64,400 0 B 0 348 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 509,700 25,493,100 48 33.333 51 J 703,800 50 T/B 2,200 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 214 226 200 214 0 8,537,900 1,756,369,000 1,036 214.000 216 J 77,600 214 T/B 1,796,800 350 KBLI KMI Wire & Cable Tbk. --M4K--1 396 398 372 380 -16 5,804,900 2,238,841,800 443 46.173 380 T/J 100 378 B 8,000 351 KBLM Kabelindo Murni Tbk. --U4---2 272 270 254 256 -16 23,900 6,074,200 10 8.533 256 T/J 70,500 0 B 0 352 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 368 J 3,000 0 B 0 353 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---2 670 665 640 640 -30 75,800 48,589,500 14 160.000 685 J 200 640 T/B 40,000 355 KEEN Kencana Energi Lestari Tbk. --M7---1 366 364 344 350 -16 4,500 1,588,400 10 88.384 350 T/J 149,500 348 B 1,800 356 KEJU Mulia Boga Raya Tbk. --U5---2 745 740 720 720 -25 31,600 22,914,000 11 96.000 740 J 100 735 B 200 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 54 50 50 0 2,600 130,400 3 1.818 50 T/J 178,900 0 B 0 358 KICI Kedaung Indah Can Tbk --U5---1 182 172 172 172 -10 1,000 172,000 1 36.517 220 J 12,000 176 B 52,300 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 139 138 134 134 -5 628,700 84,772,700 147 4.649 135 J 900 134 T/B 116,700 360 KINO Kino Indonesia Tbk. --M5---1 2,570 2,580 2,400 2,500 -70 1,166,200 2,911,592,000 672 65.789 2,500 T/J 28,000 2,490 B 14,000 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 0 0 191 0 0 0 0 63.667 191 J 8,800 0 B 0 362 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 0 J 0 0 B 0 363 KKGI Resource Alam Indonesia Tbk. --U2---1 196 200 186 198 2 12,100 2,334,700 17 694.737 198 T/J 33,800 0 B 0 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,210 1,210 1,135 1,145 -65 42,548,300 49,116,864,000 5,608 11,167.463 1,145 T/J 159,700 1,140 B 187,800 365 KMTR Kirana Megatara Tbk. --U3---2 266 266 266 266 0 200 53,200 2 58.079 266 T/J 826,700 254 B 100 366 KOBX Kobexindo Tractors Tbk. --U9---1 81 94 80 82 1 2,630,400 226,645,600 451 20.500 84 J 92,100 82 T/B 22,100 367 KOIN Kokoh Inti Arebama Tbk --U9---2 100 100 99 99 -1 2,600 258,100 4 66.971 115 J 100 100 B 5,500 368 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 408 J 100 400 B 1,200 369 KOPI Mitra Energi Persada Tbk. --U7---2 585 585 570 570 -15 70,000 40,705,000 26 144.304 585 J 500 570 T/B 100 370 KOTA DMS Propertindo Tbk. --U6---1 486 500 500 500 14 500 250,000 2 250.000 500 T/J 27,500 452 B 13,200 371 KPAL Steadfast Marine Tbk. --U4---1 106 108 104 106 0 265,200 28,054,000 103 92.174 106 T/J 85,400 105 B 32,500 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 1,100 55,000 3 29.762 50 T/J 1,773,600 0 B 0 373 KPIG MNC Land Tbk. --M9---2 116 117 114 115 -1 1,776,700 204,373,300 338 247.456 115 T/J 681,100 114 B 554,900 374 KRAH Grand Kartech Tbk. --U4---2 280 270 262 262 -18 18,900 5,041,000 13 95.273 262 T/J 5,000 0 B 0 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 171 171 161 170 -1 2,453,600 413,586,500 266 21.135 171 J 51,000 170 T/B 52,700 376 KREN Kresna Graha Investama Tbk. --U9---1 186 250 186 222 36 119,239,500 27,332,492,800 14,724 2,309.613 222 T/J 664,300 220 B 446,700 377 LAND Trimitra Propertindo Tbk. --U6---2 372 372 346 346 -26 58,200 20,354,800 34 88.718 346 T/J 73,100 0 B 0 378 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 100 5,000 1 92.782 50 T/J 41,074,500 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---2 320 316 298 314 -6 20,100 6,091,600 4 150.962 314 T/J 18,700 300 B 5,000 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 2 7.806 50 T/J 14,791,700 0 B 0 382 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 200 0 B 0 383 LINK Link Net Tbk. --M9---1 2,800 2,820 2,610 2,610 -190 775,800 2,035,298,000 1,057 163.125 2,610 T/J 3,100 0 B 0 384 LION Lion Metal Works Tbk. --U3---1 260 260 244 248 -12 10,700 2,688,000 9 155.321 248 T/J 17,100 246 B 2,500 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 720,300 36,015,000 20 15.714 50 T/J 116,400 0 B 0 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 90 78 78 -5 1,000 83,200 9 11.382 84 J 5,200 78 T/B 600 387 LMSH Lionmesh Prima Tbk. --U3---2 234 274 234 234 0 44,500 11,885,000 17 32.500 246 J 23,000 236 B 1,000 388 LPCK Lippo Cikarang Tbk --U6---1 650 675 630 650 0 1,303,500 858,051,500 322 73.285 655 J 64,300 650 T/B 70,800 389 LPGI Lippo General Insurance Tbk. --U8---1 4,000 3,950 3,720 3,720 -280 1,100 4,115,000 2 167.191 3,800 J 200 0 B 0 390 LPIN Multi Prima Sejahtera Tbk --U4---2 170 226 159 212 42 112,800 19,259,400 26 96.702 212 T/J 6,300 185 B 10,000 391 LPKR Lippo Karawaci Tbk. --M6K--1 148 150 142 144 -4 12,738,400 1,846,359,200 794 46.500 144 T/J 94,500 143 B 407,800 392 LPLI Star Pacific Tbk --U9---2 82 82 82 82 0 100 8,200 1 2.530 79 J 100 77 B 100 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,355 1,665 1,300 1,490 135 72,917,100 112,107,651,500 15,940 33.763 1,495 J 5,700 1,490 T/B 26,700 394 LPPS Lippo Securities Tbk. --U8---2 71 70 70 70 -1 3,000 210,000 2 4.755 70 T/J 2,000 67 B 30,000 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 144 0 0 144 0 0 0 0 16.000 140 J 50,000 0 B 0 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 775 765 725 735 -40 14,598,000 10,803,035,500 1,750 189.677 740 J 52,000 735 T/B 378,200 397 LTLS Lautan Luas Tbk. --U9---1 400 416 400 404 4 38,200 15,484,400 31 142.813 412 J 2,000 404 T/B 29,700 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 402 402 380 390 -12 341,000 133,624,600 176 136.364 390 T/J 63,300 388 B 33,100 399 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 54,579,400 0 B 0 401 MAIN Malindo Feedmill Tbk. --M3K--1 565 575 530 535 -30 12,341,800 6,658,271,000 1,368 303.977 535 T/J 159,900 530 B 1,156,000 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 23,100 1,155,000 4 6.835 50 T/J 1,272,419,800 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 1,675 1,705 1,560 1,565 -110 5,520,300 8,679,329,000 847 74.524 1,565 T/J 992,700 1,560 B 2,322,900 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,390 1,375 1,330 1,350 -40 500 675,500 5 80.357 1,350 T/J 99,600 1,330 B 900 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 605 650 570 585 -20 29,319,400 17,204,668,500 3,587 938.779 585 T/J 182,500 580 B 156,700 407 MARI Mahaka Radio Integra Tbk. --M9---2 150 148 140 145 -5 71,200 10,069,600 16 193.333 145 T/J 17,100 0 B 0 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 346 340 342 0 1,181,800 402,531,800 135 684.000 342 T/J 66,900 340 B 849,800 409 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 392 392 0 2,400 940,800 5 278.726 430 J 1,300 392 T/B 2,900 410 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,900 J 100 0 B 0 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,600 1,550 1,600 0 10,100 15,943,500 20 123.077 1,590 J 12,000 1,540 B 100 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 344 358 326 330 -14 959,400 320,856,200 204 20.625 330 T/J 361,500 328 B 137,000 413 MBTO Martina Berto Tbk. --U5---1 83 93 78 78 -5 8,300 692,400 12 10.541 80 J 200 0 B 0 414 MCAS M Cash Integrasi Tbk. --U9---2 1,010 1,040 960 995 -15 599,400 602,197,000 253 71.841 995 T/J 1,100 975 B 2,900 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 114 85 114 29 27,381,700 3,068,440,400 957 102.249 0 J 0 114 T/B 7,317,400 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,500 75,000 2 36.232 50 T/J 6,434,800 0 B 0 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,285 1,300 1,250 1,280 -5 86,932,800 111,981,867,500 2,112 333.775 1,280 T/J 710,900 1,275 B 67,000 418 MDKI Emdeki Utama Tbk. --U3---2 178 171 166 171 -7 10,300 1,713,300 10 40.017 171 T/J 3,700 166 B 5,700 419 MDLN Modernland Realty Tbk. --M6---1 95 95 89 89 -6 64,023,600 5,765,026,500 1,232 26.413 90 J 2,492,400 89 T/B 282,500 420 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 43,292,500 0 B 0 421 MEDC Medco Energi Internasional Tbk. --M2K--1 456 456 426 426 -30 66,531,400 29,053,125,600 3,732 750.304 430 J 81,000 426 T/B 413,800 422 MEGA Bank Mega Tbk. XDU8---1 6,450 0 0 6,450 0 0 0 0 4,701.577 6,450 J 3,000 6,050 B 3,300 423 MERK Merck Tbk. --U5---2 1,940 1,985 1,900 1,905 -35 13,300 25,526,500 29 5,022.807 1,905 T/J 2,400 1,885 B 11,000 424 META Nusantara Infrastructure Tbk. --U7---1 105 105 103 103 -2 389,300 40,406,300 38 31.205 104 J 100,000 102 B 90,500 425 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,200 J 510,000 0 B 0 426 MFMI Multifiling Mitra Indonesia Tbk. CDU9---2 655 815 710 815 160 680,900 554,117,500 241 407.500 0 J 0 815 T/B 58,200 427 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--1 635 630 625 630 -5 669,600 418,592,000 80 280.000 630 T/J 900 620 B 42,200 429 MICE Multi Indocitra Tbk. --U9---2 342 330 328 330 -12 4,100 1,349,000 5 67.347 330 T/J 3,200 326 B 2,000 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,350 1,310 1,310 1,310 -40 100 131,000 1 476.364 1,350 J 299,000 1,300 B 800,000 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,850 1,885 1,745 1,885 35 3,793,500 6,751,198,500 1,377 110.981 1,885 T/J 208,600 1,845 B 500 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 947,500 0 B 0 433 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,310,600 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 0 100 5,000 1 125.000 50 T/J 11,633,400 0 B 0 436 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,800 J 500 0 B 0 437 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,100 0 0 11,100 0 0 0 0 70,700.637 11,100 J 100 10,950 B 1,100 438 MLIA Mulia Industrindo Tbk --U3---2 595 600 560 570 -25 4,466,000 2,630,880,500 131 95.198 570 T/J 22,200 560 B 34,800 439 MLPL Multipolar Tbk. --M9---1 51 57 52 53 2 17,663,200 940,881,600 608 6.079 54 J 1,184,400 53 T/B 656,700 440 MLPT Multipolar Technology Tbk. --U9---1 330 392 314 380 50 108,600 37,278,000 46 79.167 378 J 1,800 350 B 600 441 MMLP Mega Manunggal Property Tbk. --M6---2 147 148 140 140 -7 373,800 52,799,400 15 23.932 143 J 200,000 140 T/B 86,000 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,100 1,095 1,030 1,055 -45 54,374,400 57,755,509,000 10,263 117.222 1,055 T/J 882,400 1,050 B 451,600 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 193.103 1,100 J 100,000 1,045 B 700 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 555 515 515 -20 280,800 148,731,000 145 34.333 530 J 25,000 515 T/B 33,800 445 MPOW Megapower Makmur Tbk. --U7---2 56 60 55 57 1 57,700 3,231,200 30 28.500 57 T/J 2,800 56 B 46,000 446 MPPA Matahari Putra Prima Tbk. --U9---1 118 133 112 115 -3 17,409,600 2,143,684,800 1,712 48.350 115 T/J 49,900 114 B 15,700 447 MPRO Maha Properti Indonesia Tbk. --U6---2 1,100 0 0 1,100 0 0 0 0 1,000.000 1,025 J 2,500 0 B 0 448 MRAT Mustika Ratu Tbk. --U5---1 120 135 120 132 12 14,500 1,904,200 35 20.308 132 T/J 2,100 121 B 2,100 449 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,375 J 100 0 B 0 450 MSIN MNC Studios International Tbk. --M9---2 342 350 332 332 -10 39,200 13,033,200 18 66.400 332 T/J 171,700 330 B 2,800 451 MSKY MNC Sky Vision Tbk. --U9---1 1,180 1,180 1,105 1,155 -25 6,300 7,134,000 8 75.987 1,180 J 5,000 1,150 B 1,200 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,120 1,130 1,055 1,100 -20 262,700 286,553,000 320 1,980.269 1,100 T/J 1,800 1,075 B 100 453 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 158,400,400 0 B 0 454 MTLA Metropolitan Land Tbk. --U6---1 354 368 368 368 14 100 36,800 1 154.719 366 J 1,700 340 B 100 455 MTPS Meta Epsi Tbk. --U7---2 320 304 298 298 -22 19,900 5,962,200 21 93.125 298 T/J 134,500 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---2 195 0 0 195 0 0 0 0 49.968 195 J 101,700 185 B 100 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 51 51 51 0 100 5,100 1 51.000 51 T/J 124,000 50 B 3,700 459 MYOH Samindo Resources Tbk. --U2---1 1,170 1,165 1,090 1,145 -25 34,300 38,919,500 25 136.379 1,140 J 800 1,120 B 100 460 MYOR Mayora Indah Tbk. --M5KB-1 1,925 1,925 1,865 1,900 -25 2,246,600 4,262,040,000 868 9,504.752 1,900 T/J 42,500 1,895 B 500 461 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 54 60 51 51 -3 1,000 52,500 5 7.666 51 T/J 7,700 0 B 0 464 NASA Ayana Land International Tbk. --U9---2 206 0 0 206 0 0 0 0 200.000 200 J 15,000 0 B 0 465 NATO Nusantara Properti Internasional Tbk. --U9---2 950 945 900 900 -50 72,226,100 66,124,382,000 903 873.786 930 J 169,200 900 T/B 22,900 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 123 123 120 120 -3 600 73,000 5 71.429 158 J 500 120 T/B 3,800 467 NFCX NFC Indonesia Tbk. --U9---2 2,330 0 0 2,330 0 0 0 0 125.946 2,320 J 4,600 0 B 0 468 NICK Charnic Capital Tbk. --U9---2 330 326 326 326 -4 100 32,600 1 163.000 324 J 20,500 0 B 0 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 450 456 420 428 -22 2,447,300 1,056,984,800 740 131.692 430 J 12,000 428 T/B 12,100 470 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---2 155 155 149 149 -6 2,954,500 444,137,500 46 141.905 151 J 132,000 0 B 0 472 NISP Bank OCBC NISP Tbk. --U8---1 745 745 745 745 0 1,000 745,000 1 902.768 735 J 5,500 710 B 1,500 473 NOBU Bank Nationalnobu Tbk. --U8---1 860 860 850 850 -10 1,400 1,202,000 3 226.667 860 J 43,700 850 T/B 800 474 NRCA Nusa Raya Cipta Tbk. --U6---1 272 276 268 274 2 176,800 48,124,800 25 32.235 274 T/J 31,500 272 B 364,100 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 26,069,000 0 B 0 476 NZIA Nusantara Almazia Tbk. --U6---1 189 200 179 180 -9 17,900 3,252,100 20 81.818 180 T/J 3,200 179 B 1,500 477 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 350 J 200 282 B 2,200 478 OCAP Onix Capital Tbk. --U9---2 107 134 100 100 -7 41,800 5,175,900 18 50.000 100 T/J 13,700 0 B 0 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 50 50 0 11,800 590,000 3 125.097 50 T/J 66,600 0 B 0 480 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 338 B 2,600 481 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 94 96 93 94 0 1,487,500 139,973,900 124 69.630 95 J 282,000 94 T/B 46,800 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 600 30,000 2 98.922 50 T/J 2,238,100 0 B 0 483 PALM Provident Agro Tbk. --U1---2 192 192 192 192 0 100 19,200 1 52.478 192 T/J 20,000 182 B 100 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 86 86 80 83 -3 3,128,800 254,225,300 342 83.000 83 T/J 93,000 82 B 25,000 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 72 76 76 76 4 100 7,600 1 70.370 75 J 2,000 70 B 1,500 486 PANR Panorama Sentrawisata Tbk. --U9---1 64 64 60 60 -4 2,601,200 157,594,500 119 35.999 60 T/J 434,500 0 B 0 487 PANS Panin Sekuritas Tbk. --U8---1 840 870 785 800 -40 137,700 110,234,500 78 581.818 830 J 12,000 800 T/B 6,600 488 PBID Panca Budi Idaman Tbk. --U3---1 905 910 885 900 -5 7,700 6,871,000 13 105.882 900 T/J 8,000 885 B 6,900 489 PBRX Pan Brothers Tbk. --M4---1 198 204 193 195 -3 594,100 116,942,500 109 345.133 196 J 29,400 195 T/B 217,800 490 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---2 232 232 222 224 -8 2,300 519,600 15 149.333 228 J 100 222 B 200 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 890 830 830 830 -60 500 415,000 1 415.000 830 T/J 5,200 0 B 0 493 PEGE Panca Global Kapital Tbk. --U9---2 183 0 0 183 0 0 0 0 395.368 187 J 700 173 B 100 494 PEHA Phapros Tbk. --U5---2 960 960 960 960 0 3,400 3,264,000 6 80.134 960 T/J 20,500 940 B 200 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 840 840 800 805 -35 143,174,400 116,680,969,000 8,294 268.333 810 J 566,900 805 T/B 2,780,900 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 93 92 93 0 1,800 166,400 3 116.250 93 T/J 148,200 0 B 0 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 314 294 294 -22 5,100 1,599,400 4 392.000 310 J 2,900 294 T/B 1,000 498 PICO Pelangi Indah Canindo Tbk --U3---2 326 352 344 350 24 24,900 8,620,600 31 53.846 350 T/J 13,600 346 B 500 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 530 510 530 -5 3,500 1,808,000 14 103.415 530 T/J 2,800 515 B 200 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 50,300 2,515,000 3 12.500 50 T/J 3,045,300 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 2,500 2,470 2,480 -110 5,200 12,919,000 41 1,029.088 2,560 J 100 2,480 T/B 100 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 132 130 125 129 -3 1,164,500 145,564,400 14 103.200 129 T/J 36,600 125 B 35,900 504 PNBN Bank Pan Indonesia Tbk --M8K--1 765 765 730 745 -20 2,564,600 1,909,646,500 347 1,240.426 750 J 28,000 745 T/B 17,000 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 4,100 205,000 4 50.000 50 T/J 3,615,300 0 B 0 506 PNIN Paninvest Tbk. --U8---1 705 730 690 700 -5 104,400 73,002,500 54 744.364 700 T/J 287,500 695 B 500 507 PNLF Panin Financial Tbk. --M8K--1 192 191 183 187 -5 19,994,400 3,716,193,400 2,720 202.118 187 T/J 1,310,600 186 B 102,300 508 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 55 59 52 56 1 137,100 7,266,200 38 41.481 56 T/J 35,300 53 B 100 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,175 1,105 1,095 1,105 -70 200 220,000 2 67.584 1,095 J 1,600 0 B 0 511 POLL Pollux Properti Indonesia Tbk. --U6---1 6,825 6,350 6,350 6,350 -475 3,500 22,225,000 7 1,032.520 6,350 T/J 114,600 0 B 0 512 POLU Golden Flower Tbk. --U4---2 1,455 0 0 1,455 0 0 0 0 505.208 1,455 J 16,600 0 B 0 513 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 759,000 0 B 0 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 900 45,000 4 31.736 50 T/J 36,003,100 0 B 0 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 780 600 600 -30 700 438,000 5 112.150 600 T/J 8,100 0 B 0 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 13,972,500 0 B 0 517 POWR Cikarang Listrindo Tbk. --M7---2 595 600 580 595 0 402,000 236,150,500 113 39.667 595 T/J 161,700 585 B 22,800 518 PPRE PP Presisi Tbk. --U7---1 130 130 123 128 -2 19,877,000 2,504,168,200 3,131 29.767 128 T/J 90,000 127 B 7,500 519 PPRO PP Properti Tbk. --U6K--1 52 52 50 51 -1 55,884,600 2,850,124,900 1,112 110.270 51 T/J 1,332,200 50 B 127,071,700 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 150 150 150 150 0 300 45,000 1 84.445 149 J 3,700 140 B 2,000 521 PRDA Prodia Widyahusada Tbk. --U9---1 3,350 3,300 3,210 3,210 -140 200 651,000 2 49.385 3,300 J 1,000 3,200 B 100 522 PRIM Royal Prima Tbk. --U9---2 300 316 280 280 -20 1,500 429,400 8 56.000 280 T/J 1,200 0 B 0 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 202 191 199 5 24,883,400 4,882,516,800 2,539 645.622 199 T/J 483,400 198 B 313,600 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 111 0 0 111 0 0 0 0 11.100 133 J 900 116 B 100 525 PSGO Palma Serasih Tbk. --U1---2 114 120 107 116 2 2,300 263,300 12 110.476 116 T/J 453,100 107 B 5,000 526 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,957,000 0 B 0 527 PSSI Pelita Samudera Shipping Tbk. --U7---1 140 140 131 132 -8 108,100 14,630,800 43 97.778 136 J 2,000 132 T/B 11,100 528 PTBA Bukit Asam Tbk. --M2BX-1 1,960 1,990 1,895 1,905 -55 15,573,500 29,987,248,500 5,174 1,656.522 1,905 T/J 89,000 1,900 B 352,800 529 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 65 B 5,000 530 PTPP PP (Persero) Tbk. --M6XX-1 740 750 690 705 -35 69,384,100 48,983,539,000 4,962 132.519 705 T/J 843,700 700 B 577,100 531 PTPW Pratama Widya Tbk. --U7---2 605 750 605 750 145 300 196,000 3 115.385 750 T/J 2,700 605 B 1,300 532 PTRO Petrosea Tbk. --M2---1 1,385 1,440 1,385 1,400 15 986,900 1,389,388,500 494 1,120.000 1,400 T/J 30,200 1,395 B 8,100 533 PTSN Sat Nusapersada Tbk --M4---1 189 192 176 180 -9 1,477,900 267,422,200 237 93.104 180 T/J 9,700 178 B 120,900 534 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,900 J 300 0 B 0 535 PUDP Pudjiadi Prestige Tbk. --U9---1 222 210 208 208 -14 14,500 3,022,000 3 25.943 258 J 2,000 210 B 3,000 536 PURA Putra Rajawali Kencana Tbk. --U7---2 74 75 69 74 0 37,097,400 2,691,256,900 13,003 70.476 74 T/J 1,489,600 73 B 80,700 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 107 107 100 100 -7 2,770,000 282,981,900 327 33.333 102 J 3,000 100 T/B 86,400 538 PWON Pakuwon Jati Tbk. --M6B3-1 414 418 400 406 -8 71,510,400 29,230,130,600 4,510 1,565.211 408 J 209,900 406 T/B 900 539 PYFA Pyridam Farma Tbk --U5---2 191 200 190 190 -1 8,700 1,660,200 15 186.201 192 J 400 190 T/B 3,900 540 PZZA Sarimelati Kencana Tbk. --U9---1 580 585 560 575 -5 954,600 545,267,500 240 52.273 580 J 140,100 575 T/B 394,400 541 RAJA Rukun Raharja Tbk. --M7---1 102 102 95 95 -7 40,481,900 3,890,412,000 2,420 326.326 96 J 459,200 95 T/B 189,500 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 570 650 540 545 -25 32,345,300 18,952,260,500 4,392 340.625 555 J 3,500 545 T/B 264,400 543 RANC Supra Boga Lestari Tbk. --U9---1 292 292 274 280 -12 69,200 19,305,000 13 56.000 292 J 10,500 280 T/B 500 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 58,840,100 0 B 0 545 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,890 J 15,000 4,500 B 3,300 546 REAL Repower Asia Indonesia Tbk. --U6---2 82 90 79 82 0 980,409,500 83,432,143,000 34,571 82.000 82 T/J 7,941,000 81 B 1,179,800 547 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---1 114 117 107 117 3 47,600 5,100,200 12 18.582 114 J 100 108 B 900 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 224 224 210 220 -4 15,600 3,323,400 14 90.145 220 T/J 2,000 210 B 1,200 550 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---2 452 452 428 434 -18 173,600 76,742,200 86 266.258 436 J 28,500 430 B 1,000 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 270 272 252 252 -18 300 79,600 2 1,971.831 270 J 100 0 B 0 553 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 10,000 500,000 1 79.834 50 T/J 702,200 0 B 0 554 RONY Aesler Grup Internasional Tbk. --U9---2 304 380 338 380 76 125,000 47,482,200 52 380.000 0 J 0 380 T/B 499,500 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,255 1,255 1,180 1,235 -20 1,524,300 1,881,923,000 249 484.314 1,235 T/J 388,300 1,230 B 200,000 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 195 192 182 182 -13 2,100 392,700 13 72.800 182 T/J 124,200 0 B 0 557 SAFE Steady Safe Tbk --U7---2 220 270 206 270 50 218,900 45,348,800 51 27.183 270 T/J 2,200 0 B 0 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 146 132 135 -3 1,300 175,100 7 168.750 135 T/J 8,900 130 B 200 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 370 370 358 366 -4 736,300 267,977,400 78 305.000 366 T/J 114,000 364 B 102,200 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,150 0 0 1,150 0 0 0 0 460.000 1,435 J 5,000 0 B 0 561 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 200 10,000 1 42.735 50 T/J 500,300 0 B 0 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 157 160 147 147 -10 9,147,100 1,372,636,800 1,284 140.000 147 T/J 808,500 0 B 0 563 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 9,050 9,050 9,050 -25 500 4,525,000 1 5,838.710 9,050 T/J 400 8,500 B 700 565 SCMA Surya Citra Media Tbk. --M9XX-1 840 840 805 820 -20 43,981,400 36,148,274,500 3,422 370.952 825 J 47,400 820 T/B 373,200 566 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 2,300 115,000 4 27.536 50 T/J 2,296,200 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 80 80 77 80 0 12,100 964,700 5 53.401 82 J 2,000 78 B 2,500 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 745 925 850 880 135 800 710,000 7 984.285 875 J 1,500 850 B 2,000 570 SFAN Surya Fajar Capital Tbk. --U9---2 730 725 720 725 -5 3,200 2,310,000 4 385.638 725 T/J 300 720 B 400 571 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,470 2,490 -10 38,900 96,804,000 30 106.410 2,490 T/J 13,700 2,470 B 2,400 572 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---2 670 670 655 665 -5 629,300 417,001,000 110 475.000 665 T/J 10,100 655 B 300 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDM5K--1 1,220 1,235 1,135 1,145 -75 10,326,200 12,020,439,000 4,686 197.414 1,150 J 1,434,600 1,145 T/B 61,000 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,100 5,225 4,840 4,900 -200 33,600 167,764,000 134 55.651 5,000 J 100 4,900 T/B 4,900 576 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---1 242 242 232 236 -6 2,354,500 557,327,200 165 21.455 238 J 11,100 236 T/B 18,300 578 SINI Singaraja Putra Tbk. --U3---2 1,270 1,320 1,295 1,295 25 300 391,500 3 1,199.074 1,295 T/J 2,500 1,185 B 100 579 SIPD Sierad Produce Tbk. --U3---2 800 850 800 850 50 12,900 10,738,500 15 0.944 810 J 5,300 775 B 100 580 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 348 J 1,500 264 B 500 581 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---2 424 500 412 420 -4 601,100 260,100,200 83 60.000 440 J 220,300 418 B 900 583 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 4,720 4,720 4,620 4,650 -70 273,200 1,278,274,000 47 4,043.478 4,670 J 500 4,650 T/B 300 585 SMAR Smart Tbk. --U1---2 3,110 3,180 3,050 3,050 -60 10,000 31,030,000 14 1,007.731 3,020 J 200 2,910 B 1,300 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 294 318 280 286 -8 17,274,700 5,143,740,600 2,414 51.071 288 J 963,100 286 T/B 2,608,000 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 890 850 850 850 -40 16,500 14,025,000 6 1,026.570 850 T/J 18,700 845 B 700 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 95 81 85 0 214,800 18,245,600 18 10.769 85 T/J 12,100 80 B 2,100 589 SMDR Samudera Indonesia Tbk. --U7---1 140 144 139 139 -1 73,600 10,388,400 19 557.830 140 J 8,300 139 T/B 5,200 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,125 7,125 6,650 6,650 -475 9,865,000 66,543,175,000 5,042 2,314.009 6,650 T/J 1,709,100 0 B 0 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 172 184 184 184 12 6,700 1,232,800 6 95.337 184 T/J 291,300 180 B 1,000 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 12,500 J 11,100 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 89 91 83 83 -6 184,100 15,366,100 18 194.179 83 T/J 3,700 0 B 0 594 SMRA Summarecon Agung Tbk. --M6K--1 505 515 480 484 -21 25,870,600 12,741,073,800 2,855 795.268 486 J 22,200 484 T/B 156,300 595 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 1,235 1,290 1,220 1,265 30 2,273,800 2,872,688,500 488 3,378.830 1,265 T/J 13,900 1,260 B 700 597 SOCI Soechi Lines Tbk. --M7---1 121 121 113 118 -3 14,664,900 1,715,326,600 1,111 21.455 118 T/J 420,200 117 B 125,700 598 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 0 599 SOSS Shield On Service Tbk. --U9---2 400 420 400 420 20 7,900 3,162,000 2 152.174 402 J 500 376 B 100 600 SOTS Satria Mega Kencana Tbk. --U9---2 178 199 168 197 19 7,400 1,252,400 13 119.394 197 T/J 6,300 0 B 0 601 SPMA Suparma Tbk. --U3---1 280 280 280 280 0 1,100 308,000 2 125.516 280 T/J 39,100 264 B 800 602 SPTO Surya Pertiwi Tbk. --M9K--2 545 540 530 535 -10 19,100 10,222,000 13 46.121 540 J 2,900 535 T/B 200 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 218 224 208 212 -6 5,753,700 1,235,531,200 917 120.470 214 J 56,400 212 T/B 187,300 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 165 168 156 167 2 10,400 1,731,300 21 178.226 167 T/J 3,700 160 B 100 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 163 164 157 158 -5 19,657,000 3,119,306,300 1,265 65.833 159 J 274,500 158 T/B 383,400 606 SRSN Indo Acidatama Tbk --U3---1 65 65 63 65 0 1,185,500 75,744,300 39 11.839 65 T/J 522,100 63 B 726,400 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,260 3,100 3,040 3,040 -220 51,600 156,977,000 66 55.273 3,040 T/J 260,900 0 B 0 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 360 360 336 336 -24 31,819,900 11,184,376,800 1,151 137.846 336 T/J 3,277,300 0 B 0 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 975 995 955 975 0 10,043,200 9,807,176,500 320 145.522 975 T/J 28,200 960 B 1,600 610 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 466 J 6,300 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 137 138 133 138 1 120,100 16,473,800 5 135.294 138 T/J 298,300 135 B 200 612 STTP Siantar Top Tbk. --U5---2 10,900 10,850 10,600 10,600 -300 200 2,145,000 2 6,263.665 10,575 J 100,700 0 B 0 613 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 9,871,100 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 2,850 2,850 2,850 0 200 570,000 2 1,838.710 2,860 J 33,300 2,850 T/B 2,200 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 98 100 97 98 0 193,400 18,986,000 61 61.250 98 T/J 75,100 97 B 10,600 618 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---2 139 142 139 142 3 33,700 4,763,400 17 81.143 142 T/J 1,200 139 B 27,400 620 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 0 100 5,000 1 8.929 50 T/J 45,422,500 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,025 1,050 970 990 -35 59,813,700 61,015,529,000 2,683 244.444 995 J 1,000 990 T/B 2,826,700 624 TBLA Tunas Baru Lampung Tbk. --M5---1 520 525 498 500 -20 1,062,300 537,873,700 275 113.856 505 J 50,900 498 B 140,700 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 645 645 645 645 0 700 451,500 2 91.489 645 T/J 4,300 640 B 100 626 TCID Mandom Indonesia Tbk. --U5---1 9,250 9,400 9,400 9,400 150 300 2,820,000 2 922.003 9,400 T/J 2,000 9,275 B 200 627 TCPI Transcoal Pacific Tbk. --U7---2 4,670 4,780 4,570 4,670 0 8,915,100 41,681,550,000 6,733 3,384.058 4,670 T/J 1,000 4,660 B 20,200 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 132 150 128 142 10 250,000 32,784,600 53 62.281 142 T/J 82,800 132 B 2,100 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,610 1,605 1,605 1,605 -5 15,100 24,235,500 13 146.575 1,610 J 3,600 1,605 T/B 1,800 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 143 151 135 147 4 84,710,200 12,374,176,800 4,108 47.419 147 T/J 647,800 146 B 142,100 631 TFAS Telefast Indonesia Tbk. --U9---2 175 180 165 177 2 9,400 1,650,600 20 98.333 177 T/J 300 175 B 2,500 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 300 J 10,000 240 B 6,600 633 TGKA Tigaraksa Satria Tbk. --U9---2 5,450 5,075 5,075 5,075 -375 100 507,500 1 4,170.433 5,500 J 1,000 5,075 T/B 100 634 TGRA Terregra Asia Energy Tbk. --U7---1 86 105 80 80 -6 58,193,600 5,489,125,400 5,688 40.000 80 T/J 94,500 0 B 0 635 TIFA Tifa Finance Tbk. --U8---2 185 0 0 185 0 0 0 0 92.500 218 J 170,100 181 B 200 636 TINS Timah Tbk. --M2K--1 515 505 480 480 -35 22,081,800 10,747,454,000 2,521 245.277 480 T/J 2,115,100 0 B 0 637 TIRA Tira Austenite Tbk --U9---2 294 274 274 274 -20 22,500 6,165,000 14 122.973 274 T/J 32,600 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 55 56 55 55 0 1,600,200 88,011,100 19 25.143 55 T/J 76,000 54 B 100,000 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,125 5,150 4,920 4,920 -205 3,448,200 17,211,614,000 2,917 304.195 4,960 J 500 4,920 T/B 172,800 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,110 3,110 3,000 3,000 -110 109,582,500 331,484,452,000 12,994 1,576.582 3,010 J 117,700 3,000 T/B 2,780,100 641 TMAS Temas Tbk. --M7---1 94 105 92 101 7 19,456,300 1,954,875,700 1,205 232.301 102 J 145,100 101 T/B 29,900 642 TMPO Tempo Intimedia Tbk. --U9---2 145 150 150 150 5 800 120,000 3 52.108 150 T/J 700 142 B 200 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 196 202 202 202 6 100 20,200 1 134.667 200 J 2,700 183 B 300 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 0 0 356 0 0 0 0 75.124 356 J 100 348 B 500 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 23,400 1,170,000 10 80.475 50 T/J 10,051,900 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 296 294 290 292 -4 754,400 219,642,800 82 104.951 292 T/J 15,700 290 B 1,340,000 647 TOTO Surya Toto Indonesia Tbk. --U3---2 218 228 210 210 -8 16,400 3,466,800 7 681.221 226 J 46,800 212 B 2,000 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 805 830 795 810 5 109,319,000 88,931,662,500 12,187 3,858.429 810 T/J 97,800 805 B 473,000 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,600 7,700 7,500 7,700 100 1,740,800 13,259,245,000 652 1,780.697 7,700 T/J 59,300 7,675 B 5,900 650 TPMA Trans Power Marine Tbk. --U7---2 298 298 278 296 -2 700 198,400 4 128.696 296 T/J 62,600 280 B 500 651 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---1 122 128 114 114 -8 1,800 208,600 5 114.879 119 J 3,000 0 B 0 654 TRIN Perintis Triniti Properti Tbk. --U6---2 222 228 208 228 6 12,906,000 2,787,008,200 1,193 114.000 228 T/J 333,200 222 B 67,100 655 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---1 352 0 0 352 0 0 0 0 209.974 390 J 22,500 352 B 10,000 658 TRUK Guna Timur Raya Tbk. --U7---2 97 99 97 98 1 446,100 43,709,900 34 42.609 98 T/J 31,900 97 B 145,700 659 TRUS Trust Finance Indonesia Tbk --U8---2 358 334 334 334 -24 100 33,400 1 392.941 334 T/J 5,500 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,185 1,185 1,170 1,175 -10 39,400 46,345,000 18 209.612 1,185 J 100 1,170 B 25,100 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 3,250 3,250 0 200 650,000 2 84.416 3,240 J 1,500 3,030 B 100 662 TURI Tunas Ridean Tbk. --U9---1 1,320 1,320 1,320 1,320 0 100 132,000 1 2,933.333 1,320 T/J 23,000 0 B 0 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,215 1,245 1,215 1,230 15 649,300 796,551,000 298 82.000 1,235 J 17,100 1,230 T/B 403,800 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,500 1,480 1,395 1,395 -105 419,500 587,872,500 369 2,704.746 1,395 T/J 262,300 0 B 0 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,900 2,900 2,900 0 100 290,000 1 107.405 2,900 T/J 7,200 2,790 B 100 666 UNIT Nusantara Inti Corpora Tbk --U4---2 138 166 136 143 5 41,800 5,719,300 8 3.550 143 T/J 4,900 131 B 28,000 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 57 58 54 56 -1 1,256,300 68,732,300 53 2.659 56 T/J 59,600 55 B 10,000 668 UNTR United Tractors Tbk. --M9BX-1 17,725 17,725 16,500 16,625 -1,100 3,891,300 65,052,065,000 4,382 19,791.667 16,625 T/J 12,100 16,600 B 3,000 669 UNVR Unilever Indonesia Tbk. --M5BX-1 6,975 6,975 6,600 6,650 -325 17,260,700 115,572,762,500 10,308 170,250.896 6,675 J 19,400 6,650 T/B 378,900 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,770 1,770 1,770 1,770 0 152,300 269,571,000 15 147.500 1,770 T/J 42,600 1,765 B 4,300 671 VICO Victoria Investama Tbk. --U8---1 96 96 96 96 0 200 19,200 1 76.800 95 J 2,300 92 B 500 672 VINS Victoria Insurance Tbk. --U8---2 106 120 99 101 -5 425,600 44,385,300 303 96.190 104 J 500 101 T/B 305,000 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,200 60,000 3 16.667 50 T/J 88,720,100 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 272 274 270 272 0 21,900 5,994,800 17 120.320 270 J 20,200 260 B 2,000 675 VRNA Verena Multi Finance Tbk. --U8---2 130 130 130 130 0 100 13,000 1 131.161 129 J 4,900 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 74 0 0 74 0 0 0 0 42.286 77 J 100 70 B 2,500 677 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 174 174 163 165 -9 27,215,400 4,525,982,600 2,035 56.897 166 J 56,500 165 T/B 37,700 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 85 85 84 85 0 735,200 62,393,000 119 37.106 85 T/J 64,900 84 B 1,500 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 590 J 61,000 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 104 112 100 112 8 2,757,500 297,900,700 245 17.231 112 T/J 847,400 111 B 15,000 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,140 1,130 1,065 1,065 -75 39,755,300 43,043,101,000 5,557 273.742 1,065 T/J 1,484,900 0 B 0 682 WINS Wintermar Offshore Marine Tbk. --U7---1 89 89 83 83 -6 106,200 8,928,600 4 22.446 87 J 1,000 83 T/B 46,300 683 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 200 200 192 198 -2 82,700 16,089,500 35 30.018 198 T/J 146,500 195 B 2,000 684 WOOD Integra Indocabinet Tbk. --M5K--1 290 290 270 270 -20 3,142,100 873,173,800 405 103.846 270 T/J 117,500 0 B 0 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 1,699,500 84,975,000 37 11.111 50 T/J 2,826,500 0 B 0 686 WSBP Waskita Beton Precast Tbk. --M3K--1 160 159 151 155 -5 27,082,900 4,190,119,100 1,558 31.633 156 J 351,100 155 T/B 322,100 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 630 635 595 610 -20 51,482,300 31,597,295,000 3,989 164.642 610 T/J 970,500 605 B 625,900 688 WTON Wijaya Karya Beton Tbk. XDM3K--1 248 248 232 238 -10 13,529,000 3,234,002,400 1,280 40.339 240 J 105,600 238 T/B 1,551,900 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 10,300 515,000 3 13.298 50 T/J 1,447,800 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 6,800 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 198 190 190 190 -8 100 19,000 1 90.140 226 J 1,400 190 T/B 200 692 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 224,900 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 184 185 173 175 -9 58,523,000 10,514,129,400 1,032 623.864 175 T/J 863,500 174 B 428,400 694 ZONE Mega Perintis Tbk. --U4---2 422 422 416 420 -2 87,700 36,865,800 31 140.940 420 T/J 300 418 B 100 Total 5,630,635,700 5,937,638,399,000 572,401 4,931,779,000 315,527,500 Jakarta, 16 April 2020 Trading Division