List of Securities Quotation: Date: Friday, 17 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 6,325 6,650 6,400 6,575 250 2,018,400 13,173,775,000 1,882 534.136 6,575 T/J 7,900 6,550 B 19,800 2 ABBA Mahaka Media Tbk. --U9---2 50 52 50 50 0 5,033,000 255,274,400 250 87.719 51 J 210,400 50 T/B 16,197,800 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,650 J 100 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,470 J 5,300 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,240 1,365 1,245 1,340 100 35,307,300 47,312,999,000 7,547 1,634.146 1,345 J 12,100 1,340 T/B 892,700 6 ACST Acset Indonusa Tbk. --U6---1 294 302 274 282 -12 6,135,700 1,739,609,400 1,266 11.842 282 T/J 256,300 280 B 205,100 7 ADES Akasha Wira International Tbk. --U5---2 680 720 700 720 40 70,000 49,387,000 24 37.403 720 T/J 1,000 715 B 200 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 600 640 595 635 35 12,451,300 7,770,187,500 1,405 498.692 635 T/J 836,700 630 B 453,900 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,350 6,500 6,300 6,400 50 414,700 2,652,157,500 542 275.269 6,425 J 6,400 6,400 T/B 31,400 10 ADMG Polychem Indonesia Tbk --U3---1 101 104 101 101 0 421,400 42,917,300 50 9.015 103 J 900 101 T/B 26,800 11 ADRO Adaro Energy Tbk. --M2BX-1 975 1,050 990 1,035 60 36,048,300 36,982,185,500 7,768 94.091 1,040 J 947,600 1,035 T/B 206,100 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 446 450 426 450 4 263,200 113,429,800 29 409.091 450 T/J 7,000 430 B 4,000 13 AGII Aneka Gas Industri Tbk. --M3---1 402 424 398 404 2 150,700 61,004,800 102 36.727 404 T/J 16,700 402 B 33,600 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 97 110 97 103 6 15,520,900 1,626,044,800 1,574 168.279 104 J 185,500 103 T/B 1,828,800 15 AGRS Bank IBK Indonesia Tbk. XRU8---2 141 151 136 136 -5 4,000 547,900 14 123.636 142 J 1,900 136 T/B 4,400 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 2,600 130,000 2 188.516 50 T/J 44,200 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 2,742,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 400 J 21,900 318 B 1,000 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,835 1,895 1,835 1,880 45 19,060,700 35,624,382,000 3,118 1,498.354 1,880 T/J 647,100 1,875 B 500 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 208 216 194 214 6 82,900 16,950,800 159 107.000 214 T/J 13,500 202 B 200 23 ALDO Alkindo Naratama Tbk. --U3---2 440 436 436 436 -4 105,100 45,823,600 2 319.547 436 T/J 71,800 410 B 100 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---2 222 276 228 228 6 8,900 2,227,800 14 35.077 228 T/J 2,000 210 B 500 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 396 J 100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 294 276 292 -4 500 141,400 3 278.095 290 J 40,600 276 B 100 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 216 230 202 208 -8 62,000 12,915,600 51 189.091 208 T/J 17,500 204 B 300 29 AMAR Bank Amar Indonesia Tbk. --U8---2 176 179 166 176 0 14,300 2,524,200 17 101.149 176 T/J 8,600 172 B 100 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,750 2,600 2,560 2,600 -150 1,600 4,132,000 10 106.122 2,650 J 500 2,600 T/B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 378 378 378 378 0 100 37,800 1 295.312 376 J 1,700 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,200 2,140 2,050 2,120 -80 39,100 82,541,000 16 111.579 2,120 T/J 5,000 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 830 850 820 850 20 33,500 27,694,000 39 2,168.976 845 J 20,700 830 B 70,000 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 8,300 415,000 7 125.000 50 T/J 15,539,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 520 520 520 5 90,000 46,800,000 1 43.333 520 T/J 2,500 505 B 300 36 ANTM Aneka Tambang Tbk. --M2XX-1 505 530 500 520 15 94,759,700 48,897,466,500 5,724 342.850 520 T/J 2,228,000 515 B 2,520,200 37 APEX Apexindo Pratama Duta Tbk. --U2---2 117 145 139 139 22 5,300 746,300 4 8.899 137 J 2,200 115 B 200 38 APIC Pacific Strategic Financial Tbk. --U8---2 720 0 0 720 0 0 0 0 765.827 800 J 1,100 720 B 31,500 39 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 198 J 90,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 120 113 112 112 -8 2,500 281,000 2 93.333 114 J 2,500 112 T/B 500 41 APLN Agung Podomoro Land Tbk. --M6K--1 103 108 103 108 5 5,480,100 585,683,900 407 29.589 108 T/J 19,900 107 B 67,100 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 700 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 600 J 11,000 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---1 370 386 368 370 0 56,200 20,866,400 25 2,514.783 374 J 3,000 370 T/B 74,500 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 376 J 41,900 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---2 940 980 955 955 15 77,500 74,776,500 61 4,813.023 960 J 5,800 955 T/B 4,800 50 ASBI Asuransi Bintang Tbk. --U8---2 278 260 260 260 -18 800 208,000 5 197.373 260 T/J 200 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 0 0 940 0 0 0 0 277.655 1,115 J 1,400 940 B 1,000 52 ASGR Astra Graphia Tbk. --U9---1 820 820 800 815 -5 19,300 15,664,500 25 168.975 815 T/J 3,700 810 B 100 53 ASII Astra International Tbk. --M4BX-1 3,620 3,840 3,680 3,800 180 78,593,000 298,495,608,000 8,855 2,717.450 3,800 T/J 5,797,800 3,790 B 926,300 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 110 113 113 113 3 13,800 1,559,400 7 75.333 113 T/J 3,200 110 B 100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,170 1,185 1,175 1,185 15 10,400 12,304,000 16 2,194.444 1,190 J 1,500 1,180 B 1,300 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 396 400 396 396 0 10,294,800 4,100,968,400 339 377.143 398 J 60,000 396 T/B 422,300 57 ASRI Alam Sutera Realty Tbk. --M6---1 112 118 114 116 4 11,614,800 1,347,772,000 1,239 110.476 117 J 517,000 116 T/B 49,300 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 2,000 J 31,400 1,860 B 200 59 ASSA Adi Sarana Armada Tbk. --M7K--1 318 360 310 360 42 13,647,600 4,559,160,200 417 92.308 360 T/J 366,300 350 B 15,400 60 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 700 J 300 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 805 830 805 830 25 162,000 132,972,000 114 750.656 830 T/J 5,200 825 B 11,000 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 9,000 450,000 12 50.000 50 T/J 10,062,900 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,300 115,000 3 57.388 50 T/J 53,403,700 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 418 420 400 420 2 121,500 50,674,000 21 309.655 424 J 200 400 B 10,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 54 55 53 55 1 108,800 5,820,000 27 22.000 55 T/J 25,100 54 B 500 66 BALI Bali Towerindo Sentra Tbk. --U7---2 620 675 620 675 55 15,100 9,449,000 5 843.750 600 J 500 585 B 2,700 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 10,600 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 7,400 370,000 10 33.333 50 T/J 58,044,400 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 620 625 595 615 -5 1,900 1,140,500 6 7,976.654 615 T/J 5,900 600 B 2,100 70 BAYU Bayu Buana Tbk --U9---2 970 990 905 925 -45 8,200 7,538,000 13 114.098 925 T/J 800 905 B 100 71 BBCA Bank Central Asia Tbk. CDM8B3-1 26,200 27,225 26,400 27,125 925 32,187,100 868,814,030,000 21,189 15,500.000 27,125 T/J 510,900 27,100 B 59,600 72 BBHI Bank Harda Internasional Tbk. --U8---2 80 78 75 75 -5 1,403,000 105,496,500 49 60.000 76 J 204,000 75 T/B 17,300 73 BBKP Bank Bukopin Tbk. --M8---1 115 121 116 119 4 11,098,500 1,315,165,900 553 35.302 119 T/J 688,500 118 B 35,200 74 BBLD Buana Finance Tbk. --U8---2 422 0 0 422 0 0 0 0 167.710 434 J 100 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,140 1,140 1,130 1,130 -10 50,600 57,183,000 3 81.884 1,135 J 40,000 1,130 T/B 1,700 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,980 4,170 4,070 4,160 180 44,520,700 184,221,177,000 9,224 20.008 4,160 T/J 2,052,700 4,150 B 448,900 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,610 2,840 2,660 2,830 220 402,325,500 1,112,643,211,000 37,289 3,234.286 2,830 T/J 3,950,700 2,820 B 989,800 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 227,700 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 218 260 204 212 -6 50,344,700 11,077,160,200 5,750 176.667 212 T/J 106,700 210 B 16,100 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 900 970 925 960 60 43,565,200 41,441,967,000 4,677 125.217 960 T/J 290,300 955 B 185,500 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 298 252 280 10 124,800 32,465,000 34 285.074 280 T/J 35,600 274 B 5,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 173 171 173 0 47,100 8,111,800 29 490.613 173 T/J 81,900 172 B 11,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 25,600 1,280,000 3 45.455 50 T/J 6,031,300 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,090 2,280 2,120 2,250 160 5,252,400 11,731,722,000 1,121 1.271 2,250 T/J 286,800 2,240 B 70,000 86 BEEF Estika Tata Tiara Tbk. --M1---2 218 232 220 226 8 703,700 158,607,000 164 66.471 230 J 5,600 226 T/B 32,500 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 900 45,000 3 217.306 50 T/J 470,237,300 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 660 715 660 715 55 2,047,900 1,398,234,500 84 476.667 0 J 0 715 T/B 10,100 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 248 252 234 246 -2 10,546,600 2,597,688,600 166 234.286 248 J 6,300 246 T/B 400 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 163 137 155 15 39,310,000 5,807,269,300 1,557 91.176 155 T/J 357,400 154 B 120,000 91 BFIN BFI Finance Indonesia Tbk. --M8---2 314 328 314 324 10 12,200 3,938,400 23 1,660.346 324 T/J 13,300 322 B 600 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 383,800 19,190,000 24 48.544 50 T/J 511,800 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 187 252 210 252 65 25,361,600 6,225,117,000 1,255 244.660 0 J 0 252 T/B 4,338,600 94 BHIT MNC Investama Tbk. --M9---1 51 52 51 52 1 1,321,700 68,489,700 101 152.069 52 T/J 1,873,800 51 B 2,934,300 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 10,600 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 348,500 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 970 995 960 995 25 2,099,900 2,071,700,000 80 562.160 995 T/J 501,000 960 B 3,600 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 900 45,000 3 35.714 50 T/J 69,522,000 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 20.851 50 T/J 103,300 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 990 1,010 985 990 0 641,400 638,149,000 194 15.231 990 T/J 890,200 985 B 17,700 101 BISI BISI International Tbk. --U1---1 830 880 825 880 50 58,800 49,698,500 47 440.000 880 T/J 184,200 840 B 1,500 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 910 930 910 930 20 11,611,300 10,702,213,000 2,245 155.000 930 T/J 402,700 925 B 604,300 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 535 550 540 545 10 3,949,100 2,148,112,000 837 126.744 545 T/J 4,974,300 540 B 325,300 104 BKDP Bukit Darmo Property Tbk --U6---2 54 63 52 52 -2 4,400 232,300 4 43.333 53 J 400 52 T/B 36,900 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,069,400 103,470,000 23 3.455 50 T/J 116,598,600 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 73 73 68 68 -5 1,175,400 80,158,000 65 156.035 73 J 2,800 68 T/B 10,500 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 400 20,000 2 0.658 50 T/J 110,869,100 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---2 478 482 476 482 4 123,500 59,437,800 132 370.769 484 J 10,200 482 T/B 200 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 320 400 326 400 80 409,700 162,976,000 75 125.000 400 T/J 188,200 398 B 15,000 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,210 4,420 4,220 4,380 170 81,703,800 355,951,464,000 13,707 1,319.806 4,380 T/J 427,300 4,370 B 490,100 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 0 0 55 0 0 0 0 11.000 57 J 119,800 55 B 100 113 BMTR Global Mediacom Tbk. --M9K--1 228 236 228 232 4 42,655,100 9,957,401,800 1,575 188.833 232 T/J 310,400 230 B 947,400 114 BNBA Bank Bumi Arta Tbk. --U8---1 280 286 274 274 -6 30,200 8,419,200 20 171.250 280 J 20,000 274 T/B 19,700 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 6,100 305,000 7 0.172 50 T/J 65,599,000 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 700 740 705 710 10 19,559,500 13,969,311,500 1,293 5.242 710 T/J 1,284,300 705 B 614,600 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 146 151 149 151 5 245,400 36,852,800 95 1.799 151 T/J 123,100 150 B 35,900 118 BNLI Bank Permata Tbk. --M8K--1 1,220 1,250 1,220 1,225 5 23,445,700 28,779,816,000 1,617 13.338 1,230 J 421,900 1,225 T/B 117,000 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 0 0 1,545 0 0 0 0 1,500.000 1,550 J 22,900 1,540 B 11,600 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 135 142 136 140 5 14,900 2,084,300 20 80.000 140 T/J 13,000 137 B 8,000 121 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 860 J 200 710 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 125 143 117 117 -8 45,282,600 5,617,294,200 4,136 29.250 117 T/J 20,447,700 0 B 0 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,265 J 275,100 1,185 B 311,200 124 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 84 84 79 82 -2 20,900 1,733,300 11 82.000 82 T/J 25,700 80 B 5,100 126 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,750 B 900 127 BRIS Bank BRIsyariah Tbk. --M8---1 194 204 194 202 8 14,358,000 2,880,315,000 1,004 39.608 202 T/J 14,100 200 B 219,500 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 27,200 1,360,000 13 7.874 50 T/J 67,345,500 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 13,200 930 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 970 1,010 975 990 20 77,302,100 76,910,728,000 7,000 387.127 990 T/J 453,000 985 B 220,900 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 820 790 795 5 29,979,000 24,088,367,500 3,428 155.728 800 J 700 795 T/B 1,151,100 132 BSIM Bank Sinarmas Tbk. --U8---1 488 500 476 494 6 1,100 537,600 5 336.928 494 T/J 200 476 B 35,800 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,695 1,790 1,600 1,780 85 17,100 28,174,000 14 91.282 1,720 J 2,000 1,610 B 200 134 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 0 600 30,000 3 383.083 50 T/J 10,827,600 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---2 160 163 163 163 3 100 16,300 1 544.368 167 J 10,300 163 T/B 200 138 BTPN Bank BTPN Tbk. --U8---1 1,810 1,855 1,810 1,845 35 52,600 95,748,000 46 357.169 1,850 J 1,600 1,840 B 1,200 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,220 2,380 2,070 2,310 90 162,220,000 355,297,850,000 35,901 236.923 2,320 J 787,200 2,310 T/B 14,750,300 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 86 89 1 25,000 2,199,500 10 48.236 89 T/J 21,200 88 B 40,000 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,085 1,085 1,010 1,010 -75 35,700 36,723,000 50 171.186 1,010 T/J 900 0 B 0 142 BULL Buana Lintas Lautan Tbk. --M7---1 160 164 159 160 0 70,193,900 11,486,561,200 257 15.646 160 T/J 1,195,900 159 B 11,600 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 14,560,400 728,020,000 237 2.902 50 T/J 335,871,400 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 0 0 60 0 0 0 0 46.154 60 J 9,200 57 B 1,900 145 BVIC Bank Victoria International Tbk. --U8---1 57 58 57 58 1 22,300 1,283,900 7 54.845 58 T/J 189,800 56 B 19,100 146 BWPT Eagle High Plantations Tbk. --U1---1 80 82 80 81 1 10,712,900 869,054,600 339 17.715 81 T/J 393,500 80 B 1,640,000 147 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 42,000 2,100,000 5 29.762 50 T/J 902,000 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 183 191 180 189 6 54,700 10,096,200 59 57.273 189 T/J 3,300 184 B 20,000 150 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---2 302 326 288 306 4 8,778,400 2,752,578,800 1,099 297.087 306 T/J 7,000 304 B 51,200 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 53 59 50 59 6 153,792,100 8,333,080,200 1,069 33.714 59 T/J 1,345,600 51 B 31,100 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 430 388 388 0 1,400 547,400 2 708.844 412 J 6,500 0 B 0 154 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 570 J 300 0 B 0 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 202 210 188 188 -14 48,200 9,097,400 17 117.500 188 T/J 106,800 0 B 0 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 240 258 240 242 2 944,100 235,047,400 199 96.800 252 J 65,400 242 T/B 2,019,700 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,390 1,525 1,390 1,485 95 17,900 25,864,500 26 306.818 1,480 J 300 1,450 B 500 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 53 52 52 -1 539,700 28,074,400 37 332.800 53 J 811,000 52 T/B 367,700 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 183 183 181 182 -1 388,700 70,739,200 22 14.242 182 T/J 9,500 181 B 86,700 160 CINT Chitose Internasional Tbk. --U5---2 268 268 258 258 -10 152,400 39,724,200 32 78.182 268 J 1,200 254 B 6,800 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,700 1,700 1,700 -50 6,000 10,200,000 5 6,168.808 1,700 T/J 200 1,650 B 1,100 162 CITY Natura City Developments Tbk. --U6---1 56 56 56 56 0 500 28,000 1 46.667 56 T/J 13,300 53 B 4,900 163 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 2,550 2,360 2,550 150 56,300 138,047,000 32 1,416.667 2,600 J 800 2,540 B 300 165 CLEO Sariguna Primatirta Tbk. --M5K--1 402 416 404 414 12 5,555,800 2,277,781,400 606 1,800.000 414 T/J 6,700 412 B 53,000 166 CLPI Colorpak Indonesia Tbk. --U9---2 650 650 615 635 -15 16,800 10,725,500 26 317.500 635 T/J 5,800 630 B 700 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 1,595 1,595 0 600 957,000 2 152.623 1,595 T/J 200 1,490 B 500 168 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 109,970,900 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---2 256 260 240 256 0 2,500 620,400 8 465.455 252 J 400 0 B 0 172 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 0 0 920 0 0 0 0 464.646 960 J 3,400 860 B 2,000 173 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 45,701,200 0 B 0 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,140 4,350 4,190 4,240 100 17,102,500 72,747,555,000 7,830 19,310.470 4,250 J 75,700 4,240 T/B 81,500 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 400 20,000 3 40.000 50 T/J 6,753,700 0 B 0 176 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 6,800 340,000 3 45.455 50 T/J 211,880,500 0 B 0 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 100 35,000 1 176.620 350 T/J 32,900 330 B 300 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 5,500 275,000 5 16.667 50 T/J 851,500 0 B 0 179 CSMI Cipta Selera Murni Tbk. --U9---2 181 190 169 190 9 2,175,000 384,719,400 423 96.939 190 T/J 195,900 186 B 10,000 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 274 276 262 266 -8 1,744,000 468,570,200 264 212.800 270 J 34,800 266 T/B 25,100 181 CTBN Citra Tubindo Tbk. --U3---1 2,370 2,450 2,450 2,450 80 200 490,000 2 2,047.639 0 J 0 0 B 0 182 CTRA Ciputra Development Tbk. --M6XX-1 565 600 575 590 25 29,538,000 17,332,332,500 2,848 132.098 590 T/J 537,000 585 B 195,800 183 CTTH Citatah Tbk. --U2---2 50 0 0 50 0 0 0 0 2.105 50 J 301,100 0 B 0 184 DADA Diamond Citra Propertindo Tbk. --U6---2 368 382 360 382 14 7,546,500 2,821,430,000 651 374.510 382 T/J 21,500 380 B 2,500 185 DART Duta Anggada Realty Tbk. --U6---1 294 0 0 294 0 0 0 0 54.350 294 J 2,900 0 B 0 186 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 52,600 0 B 0 187 DEAL Dewata Freightinternational Tbk. --U7---2 125 131 117 126 1 5,655,200 710,254,600 600 84.000 127 J 10,900 126 T/B 1,309,800 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,855 1,860 1,855 1,860 5 8,100 15,048,000 12 3,733.291 1,860 T/J 1,000 1,850 B 1,300 189 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 258,947,600 0 B 0 190 DFAM Dafam Property Indonesia Tbk. --U9---2 420 0 0 420 0 0 0 0 365.217 418 J 5,100 0 B 0 191 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 11,525,700 0 B 0 192 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 0 J 0 1,700 B 1,200 193 DILD Intiland Development Tbk. --U6---1 238 252 234 238 0 80,300 19,519,800 58 41.473 238 T/J 44,100 236 B 20,000 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 880 875 820 820 -60 306,000 251,447,500 94 27.797 820 T/J 254,300 0 B 0 195 DKFT Central Omega Resources Tbk. --M2---2 94 99 93 99 5 1,709,400 163,924,100 271 254.303 99 T/J 264,700 98 B 2,000 196 DLTA Delta Djakarta Tbk. --U5---1 4,790 4,800 4,790 4,800 10 3,100 14,869,000 11 28,692.689 4,800 T/J 88,800 4,790 B 700 197 DMAS Puradelta Lestari Tbk. --M6K--1 186 194 184 187 1 125,954,300 23,601,972,600 4,780 89.048 188 J 603,600 187 T/B 1,319,900 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 63 84 63 74 11 257,186,800 19,439,759,200 10,332 32.174 75 J 603,600 74 T/B 10,363,600 199 DMND Diamond Food Indonesia Tbk. --U5---1 945 955 930 955 10 24,400 22,791,500 27 104.372 955 T/J 9,100 930 B 75,800 200 DNAR Bank Oke Indonesia Tbk. --U8---1 300 320 294 294 -6 200 61,400 2 267.273 280 J 4,700 0 B 0 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,500 J 25,300 3,450 B 1,000 202 DOID Delta Dunia Makmur Tbk. --M2---1 128 141 130 139 11 12,901,600 1,753,483,500 783 188.184 139 T/J 930,400 138 B 969,400 203 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 186 0 0 186 0 0 0 0 60.433 220 J 200 187 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 79 80 79 80 1 138,800 11,097,300 37 45.530 80 T/J 65,500 79 B 10,400 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 328 316 318 0 1,112,000 355,078,800 66 85.946 318 T/J 25,000 316 B 36,700 207 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,800 J 800 0 B 0 208 DUCK Jaya Bersama Indo Tbk. --U9---1 384 398 384 390 6 246,400 95,561,200 90 77.228 392 J 7,100 384 B 10,500 209 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 2,160 2,160 2,160 -10 2,800 6,048,000 13 795.078 2,160 T/J 3,100 2,150 B 200 211 DWGL Dwi Guna Laksana Tbk. --U9---2 248 248 246 248 0 4,000 986,600 7 165.333 248 T/J 100 246 B 300 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 33,200 1,660,000 4 14.286 50 T/J 1,624,400 0 B 0 213 EAST Eastparc Hotel Tbk. --M9---2 64 66 61 62 -2 1,957,100 123,603,400 1,474 46.617 63 J 367,800 62 T/B 3,600 214 ECII Electronic City Indonesia Tbk. --U9---2 675 0 0 675 0 0 0 0 16.667 675 J 100,000 650 B 12,500 215 EKAD Ekadharma International Tbk. --U3---1 845 890 840 850 5 223,100 189,047,000 66 2,157.799 850 T/J 19,300 840 B 6,400 216 ELSA Elnusa Tbk. --M2K--1 189 208 189 196 7 61,352,000 12,252,902,300 3,921 49.000 196 T/J 564,000 195 B 1,021,400 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 585,242,900 0 B 0 218 EMDE Megapolitan Developments Tbk. --U6---2 198 200 200 200 2 15,000 3,000,000 2 80.000 200 T/J 34,900 0 B 0 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 4,900 4,610 4,900 -50 122,300 593,125,000 32 680.556 4,900 T/J 105,600 0 B 0 220 ENRG Energi Mega Persada Tbk. --U2---2 50 52 50 51 1 18,864,600 951,839,100 292 4.252 51 T/J 6,573,800 50 B 14,806,100 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 198 185 185 185 -13 1,646,900 304,676,500 227 50.000 185 T/J 20,845,700 0 B 0 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 2,050 J 9,900 1,850 B 100 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,195 1,285 1,210 1,255 60 45,424,600 56,708,944,000 8,533 125.500 1,255 T/J 888,800 1,250 B 215,600 224 ERTX Eratex Djaja Tbk. --U4---2 136 136 127 136 0 1,500 194,100 3 57.722 133 J 1,000 0 B 0 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 159 162 157 160 1 1,078,500 173,788,000 194 98.160 162 J 16,200 160 T/B 136,200 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 142 149 139 139 -3 2,437,100 344,305,800 237 258.792 141 J 6,900 139 T/B 114,200 227 ESTA Esta Multi Usaha Tbk. --U9---2 117 121 113 113 -4 3,196,800 372,029,800 396 94.167 114 J 1,000 113 T/B 173,800 228 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 99,900 0 B 0 229 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 6,300 315,000 3 4.118 50 T/J 54,700 0 B 0 230 EXCL XL Axiata Tbk. --M7BX-1 2,120 2,410 2,180 2,400 280 14,347,300 33,213,978,000 3,619 121.802 2,400 T/J 205,700 2,390 B 20,200 231 FAST Fast Food Indonesia Tbk. --U9---2 1,150 1,150 1,070 1,070 -80 1,300 1,406,000 7 3,365.521 1,100 J 2,700 1,075 B 200 232 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,000 J 300 6,850 B 100 233 FILM MD Pictures Tbk. --U9---1 142 149 140 143 1 5,413,500 783,219,200 629 68.095 145 J 68,900 143 T/B 462,400 234 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---2 123 130 124 124 1 1,743,500 219,612,800 1,227 24.800 126 J 2,000 124 T/B 139,100 236 FISH FKS Multi Agro Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,960.000 2,450 J 100 2,280 B 200 237 FITT Hotel Fitra International Tbk. --U9---2 57 59 54 55 -2 46,000 2,672,500 16 53.922 57 J 8,800 55 T/B 1,800 238 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 82 84 77 82 0 83,200 6,814,100 37 60.741 83 J 86,300 82 T/B 100 240 FORU Fortune Indonesia Tbk --U9---2 87 83 82 82 -5 5,200 426,500 3 63.077 105 J 1,000 83 B 2,000 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 15,984,400 0 B 0 242 FPNI Lotte Chemical Titan Tbk. --U3---2 79 82 79 80 1 17,900 1,458,000 11 24.266 80 T/J 32,400 79 B 26,100 243 FREN Smartfren Telecom Tbk. --U7---1 89 96 91 93 4 152,353,100 14,189,687,700 6,527 5.167 93 T/J 1,732,600 92 B 3,366,700 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 102 109 109 109 7 100 10,900 1 99.091 106 J 10,000 98 B 100 245 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,563,600 0 B 0 246 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 57 54 57 1 255,400 14,082,500 42 35.625 57 T/J 50,700 56 B 10,000 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,580 1,640 1,480 1,535 -45 19,500 29,992,500 8 1,228.000 1,640 J 100 1,535 T/B 500 248 GEMA Gema Grahasarana Tbk. --U9---2 350 370 326 370 20 365,000 133,570,000 23 822.222 372 J 98,300 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 44,475 46,775 45,000 46,000 1,525 1,359,400 62,697,947,500 4,980 1,795.122 46,000 T/J 228,300 45,950 B 100 251 GGRP Gunung Raja Paksi Tbk. --U3---2 310 320 290 290 -20 19,500 5,688,200 14 34.524 320 J 1,100 294 B 5,000 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,530 0 0 1,530 0 0 0 0 130.769 1,520 J 10,000 0 B 0 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 192 200 194 197 5 15,710,500 3,097,288,700 1,975 26.482 198 J 317,000 197 T/B 54,400 254 GJTL Gajah Tunggal Tbk. --M4---1 330 352 330 340 10 1,540,200 527,846,200 450 66.750 340 T/J 181,500 338 B 143,000 255 GLOB Global Teleshop Tbk. --U9---2 290 308 270 270 -20 30,300 8,184,800 18 23.478 270 T/J 2,500 0 B 0 256 GLVA Galva Technologies Tbk. --U9---2 220 228 220 220 0 2,200 492,800 15 97.345 226 J 2,200 208 B 1,000 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 75 80 75 79 4 5,808,400 458,974,100 395 19.750 80 J 882,200 79 T/B 849,600 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,500 16,525 16,525 16,525 1,025 500 8,262,500 2 2,873.913 16,525 T/J 400 0 B 0 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 185 0 0 185 0 0 0 0 109.467 195 J 400 183 B 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 1,175 1,165 1,170 5 64,300 74,982,000 54 91.051 1,175 J 4,800 1,170 T/B 200 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 70,300 3,515,000 11 21.568 50 T/J 1,851,500 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---2 114 114 114 114 0 100 11,400 1 9.171 110 J 100 0 B 0 265 GTBO Garda Tujuh Buana Tbk --U2---2 75 86 80 82 7 1,300 108,800 7 71.304 81 J 100 79 B 100 266 GWSA Greenwood Sejahtera Tbk. --U6---1 93 101 93 99 6 37,900 3,734,600 21 39.600 99 T/J 108,100 98 B 6,600 267 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 9,617,200 0 B 0 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 7,937,200 0 B 0 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 159 149 149 -11 10,100 1,505,900 3 83.823 149 T/J 5,900 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 2,300 2,450 2,280 2,300 0 1,288,000 2,976,292,000 460 62.162 2,440 J 6,400 2,300 T/B 524,500 273 HELI Jaya Trishindo Tbk. --U7---2 180 176 174 174 -6 228,100 39,890,300 7 158.182 184 J 100 174 T/B 73,200 274 HERO Hero Supermarket Tbk. --U9---1 780 810 810 810 30 3,400 2,754,000 6 1,690.741 810 T/J 5,000 805 B 100 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,330 2,430 2,330 2,390 60 595,500 1,400,677,000 54 731.648 2,390 T/J 4,600 2,370 B 3,900 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,400 1,440,000 1 923.077 600 T/J 14,100 0 B 0 277 HKMU HK Metals Utama Tbk. --U9---1 88 96 89 92 4 8,047,500 736,810,400 592 40.000 92 T/J 290,300 91 B 155,500 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,560 1,635 1,590 1,635 75 23,258,900 37,707,505,500 5,255 8,161.941 1,635 T/J 9,600 1,630 B 26,200 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 740 760 735 735 -5 25,474,300 19,046,067,500 1,945 237.097 735 T/J 114,600 730 B 234,100 280 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 81 75 75 -5 10,000 751,200 17 40.541 76 J 3,800 75 T/B 2,800 282 HRME Menteng Heritage Realty Tbk. --U9---2 282 0 0 282 0 0 0 0 268.571 0 J 0 0 B 0 283 HRTA Hartadinata Abadi Tbk. --M5---1 236 256 238 246 10 22,600 5,586,200 46 82.000 246 T/J 400 238 B 2,000 284 HRUM Harum Energy Tbk. --M2K--1 1,375 1,380 1,375 1,375 0 110,600 152,126,000 46 26.442 1,380 J 14,600 1,375 T/B 609,700 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 32,786,200 0 B 0 286 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 286 286 0 1,400 400,400 3 20.219 294 J 3,200 272 B 300 287 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,200 8,200 8,200 -100 100 820,000 1 881.910 8,200 T/J 1,900 0 B 0 288 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,900 10,300 10,000 10,200 300 6,244,900 63,836,327,500 5,246 378.128 10,225 J 1,500 10,200 T/B 32,000 289 ICON Island Concepts Indonesia Tbk. --U9---2 54 60 54 54 0 1,600 87,400 4 103.655 54 T/J 59,600 53 B 10,000 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 148 0 0 148 0 0 0 0 11.562 151 J 100 150 B 11,000 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 138 144 129 142 4 29,400 3,969,900 33 135.238 142 T/J 1,000 131 B 5,400 292 IFSH Ifishdeco Tbk. --U2---2 350 350 340 340 -10 2,500 868,000 3 77.273 338 J 100 0 B 0 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 234 238 232 238 4 5,600 1,313,000 14 155.556 238 T/J 7,200 234 B 1,600 294 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 0 0 50 0 0 0 0 14.286 50 J 13,824,800 0 B 0 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 248 272 248 272 24 5,467,600 1,437,589,600 559 226.667 272 T/J 22,900 270 B 30,600 297 IKBI Sumi Indo Kabel Tbk. --U4---2 218 230 212 222 4 4,000 852,800 6 20.133 230 J 8,000 222 T/B 8,700 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 500 550 500 520 20 1,310,400 677,308,500 389 69.810 520 T/J 53,000 515 B 1,200 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 157 163 155 161 4 86,600 13,919,800 15 32.200 161 T/J 3,000 155 B 8,100 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,075 1,070 1,075 5 691,200 741,781,000 33 282.895 1,075 T/J 50,800 1,070 B 3,200 301 INAF Indofarma (Persero) Tbk. --U5---1 1,075 1,125 1,080 1,100 25 2,589,100 2,846,645,500 1,117 440.000 1,105 J 46,000 1,100 T/B 65,300 302 INAI Indal Aluminium Industry Tbk. --U3---2 342 340 322 336 -6 27,200 8,964,000 21 122.672 336 T/J 11,500 326 B 800 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 3,555,000 0 B 0 304 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 376 J 85,100 0 B 0 305 INCO Vale Indonesia Tbk. --M2XX-1 2,290 2,540 2,320 2,500 210 24,556,700 59,485,412,000 3,235 1,020.408 2,520 J 58,300 2,500 T/B 561,000 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,050 6,300 6,075 6,250 200 11,213,400 69,402,477,500 5,282 1,069.857 6,250 T/J 6,600 6,225 B 14,100 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 57 59 54 59 2 119,800 6,951,600 26 53.636 59 T/J 80,900 57 B 600 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,100 2,200 2,010 2,160 60 5,600 11,619,000 17 290.913 2,160 T/J 5,100 2,140 B 100 309 INDS Indospring Tbk. --M4---1 1,820 0 0 1,820 0 0 0 0 170.625 1,820 J 100 0 B 0 310 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 200 10,000 2 4.000 50 T/J 1,419,900 0 B 0 311 INDY Indika Energy Tbk. --M2K--1 770 790 760 775 5 3,360,000 2,607,246,000 913 26.271 780 J 63,700 775 T/B 307,000 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,450 5,200 5,200 125 8,781,800 46,495,172,500 5,614 267.949 5,225 J 3,600 5,200 T/B 120,000 313 INOV Inocycle Technology Group Tbk. --M3---2 294 0 0 294 0 0 0 0 117.600 290 J 100 280 B 100 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 508,100 25,405,100 10 0.286 50 T/J 401,800 0 B 0 315 INPP Indonesian Paradise Property Tbk. --U9---2 700 750 670 700 0 4,500 3,194,500 16 666.667 700 T/J 8,200 670 B 1,100 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,560 3,520 3,550 10 1,153,000 4,092,204,000 169 1,286.232 3,550 T/J 2,500 3,540 B 200 317 INRU Toba Pulp Lestari Tbk. --U3---2 945 0 0 945 0 0 0 0 9.594 910 J 18,300 0 B 0 318 INTA Intraco Penta Tbk. --U9---2 308 308 288 308 0 75,700 22,700,400 43 217.114 308 T/J 11,600 288 B 10,000 319 INTD Inter Delta Tbk --U9---2 226 0 0 226 0 0 0 0 69.601 212 J 39,700 0 B 0 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,750 11,275 10,425 10,975 225 3,537,600 38,884,630,000 4,891 439.000 11,100 J 200 10,975 T/B 19,900 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 314 334 316 318 4 8,739,800 2,824,735,400 925 19.390 320 J 2,264,400 318 T/B 226,200 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 172 172 170 172 0 2,800 480,600 13 45.263 172 T/J 2,900 170 B 5,000 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 63 60 61 1 124,800 7,625,100 29 29.048 62 J 12,300 61 T/B 127,800 324 IPTV MNC Vision Networks Tbk. --U9---1 398 398 390 398 0 11,272,700 4,463,384,400 8,563 165.833 398 T/J 579,900 396 B 200,000 325 IRRA Itama Ranoraya Tbk. XDU9---2 525 540 520 530 5 5,084,100 2,694,368,500 498 141.711 535 J 109,000 530 T/B 27,500 326 ISAT Indosat Tbk. --M7K--1 1,880 2,050 1,880 2,040 160 7,229,200 14,432,526,500 3,172 145.714 2,040 T/J 67,300 2,030 B 134,700 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 132 138 133 136 4 2,358,600 320,600,400 336 46.102 137 J 8,500 136 T/B 352,400 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,960 4,050 3,900 3,960 0 1,346,500 5,339,236,000 1,169 1,800.000 3,960 T/J 35,200 3,930 B 12,000 329 ITMA Sumber Energi Andalan Tbk. --U9---2 440 450 410 410 -30 15,346,500 6,893,197,600 125 117.986 410 T/J 63,200 0 B 0 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,550 7,800 7,625 7,700 150 1,106,400 8,513,170,000 1,751 55.000 7,700 T/J 127,200 7,675 B 22,400 331 JAST Jasnita Telekomindo Tbk. --U7---2 268 250 250 250 -18 134,200 33,550,000 34 101.626 250 T/J 3,055,900 0 B 0 332 JAWA Jaya Agra Wattie Tbk. --U1---1 77 86 72 72 -5 24,700 1,781,200 21 14.400 72 T/J 16,100 0 B 0 333 JAYA Armada Berjaya Trans Tbk. --U7---2 55 55 53 55 0 417,700 22,962,600 19 19.097 56 J 104,200 54 B 166,700 334 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,700 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 180,834,800 0 B 0 336 JIHD Jakarta International Hotels & Development Tbk. --U9---2 412 440 440 440 28 200 88,000 2 249.589 440 T/J 800 422 B 200 337 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 410 J 50,000 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---2 252 312 238 238 -14 96,000 24,064,400 20 170.000 244 J 300 238 T/B 15,200 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 945 910 930 35 28,586,400 26,419,720,500 4,218 254.237 935 J 774,400 930 T/B 69,100 341 JRPT Jaya Real Property Tbk. --M6K--1 382 392 380 382 0 1,595,600 611,542,800 252 367.308 382 T/J 1,179,100 380 B 99,200 342 JSKY Sky Energy Indonesia Tbk. --U4---1 99 104 93 102 3 8,885,900 900,783,000 974 51.000 103 J 498,500 102 T/B 410,100 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,870 3,000 2,900 2,920 50 11,748,100 34,652,078,000 4,579 172.190 2,930 J 8,300 2,920 T/B 71,500 344 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---2 825 830 825 830 5 175,800 145,036,500 7 1,844.444 830 T/J 31,800 820 B 11,800 346 KAEF Kimia Farma Tbk. --M5---1 1,240 1,285 1,250 1,255 15 5,553,100 7,020,097,000 1,513 1,255.000 1,255 T/J 103,200 1,250 B 419,400 347 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 90,500 0 B 0 348 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 137,300 6,865,000 24 33.333 50 T/J 218,500 0 B 0 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 214 266 214 266 52 27,187,000 6,733,177,600 3,098 266.000 0 J 0 266 T/B 25,330,100 350 KBLI KMI Wire & Cable Tbk. --M4K--1 380 398 378 398 18 1,553,100 605,111,600 402 48.360 398 T/J 5,270,000 384 B 100 351 KBLM Kabelindo Murni Tbk. --U4---2 256 320 240 318 62 1,746,500 530,372,200 359 10.600 318 T/J 43,200 316 B 10,000 352 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 350 J 5,900 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---2 640 670 620 620 -20 5,100 3,221,500 11 155.000 640 J 100 620 T/B 1,900 355 KEEN Kencana Energi Lestari Tbk. --M7---1 350 350 330 350 0 118,000 40,206,800 18 88.384 350 T/J 42,200 342 B 200 356 KEJU Mulia Boga Raya Tbk. --U5---2 720 795 735 740 20 11,700 8,660,000 9 98.667 740 T/J 1,100 735 B 200 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 102,200 0 B 0 358 KICI Kedaung Indah Can Tbk --U5---1 172 176 175 175 3 103,300 18,080,500 5 37.154 175 T/J 200 162 B 5,500 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 134 141 135 139 5 1,272,700 177,345,800 138 4.823 140 J 75,400 138 B 103,100 360 KINO Kino Indonesia Tbk. --M5---1 2,500 2,850 2,510 2,850 350 2,627,000 7,231,904,000 844 75.000 2,850 T/J 3,000 2,840 B 100 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 191 191 0 1,300 248,300 2 63.667 191 T/J 7,300 178 B 3,100 362 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,500 J 100 0 B 0 363 KKGI Resource Alam Indonesia Tbk. --U2---1 198 198 185 198 0 1,200 231,100 7 694.737 198 T/J 20,500 196 B 100 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,145 1,210 1,170 1,195 50 70,564,600 84,612,475,500 7,768 11,655.125 1,200 J 397,600 1,195 T/B 133,900 365 KMTR Kirana Megatara Tbk. --U3---2 266 268 252 266 0 6,400 1,626,600 9 58.079 266 T/J 13,100 260 B 100 366 KOBX Kobexindo Tractors Tbk. --U9---1 82 88 81 86 4 1,335,500 113,839,300 208 21.500 88 J 22,200 86 T/B 14,600 367 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 120 J 200 101 B 2,300 368 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 0 J 0 408 B 1,200 369 KOPI Mitra Energi Persada Tbk. --U7---2 570 575 545 545 -25 25,900 14,818,500 25 137.975 570 J 300 545 T/B 600 370 KOTA DMS Propertindo Tbk. --U6---1 500 500 470 500 0 50,400 25,192,400 17 250.000 500 T/J 6,300 478 B 12,700 371 KPAL Steadfast Marine Tbk. --U4---1 106 107 99 102 -4 2,252,700 226,331,700 200 88.696 102 T/J 82,900 100 B 54,300 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 28,900 1,445,000 17 29.762 50 T/J 1,100,800 0 B 0 373 KPIG MNC Land Tbk. --M9---2 115 117 114 116 1 2,642,400 306,317,900 226 249.607 116 T/J 1,133,600 115 B 703,100 374 KRAH Grand Kartech Tbk. --U4---2 262 326 256 326 64 18,800 5,559,200 16 118.545 0 J 0 326 T/B 57,300 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 170 174 163 170 0 4,278,500 729,641,400 551 21.135 171 J 10,000 170 T/B 10,600 376 KREN Kresna Graha Investama Tbk. --U9---1 222 238 208 208 -14 49,509,600 10,917,480,600 6,428 2,163.962 208 T/J 6,445,600 0 B 0 377 LAND Trimitra Propertindo Tbk. --U6---2 346 370 334 370 24 188,700 68,642,600 33 94.872 370 T/J 61,700 328 B 10,000 378 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,663,600 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---2 314 312 300 312 -2 600 184,800 4 150.000 312 T/J 36,100 300 B 49,800 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 800 40,000 3 7.806 50 T/J 19,534,700 0 B 0 382 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,050 J 2,100 0 B 0 383 LINK Link Net Tbk. --M9---1 2,610 2,650 2,510 2,550 -60 449,400 1,150,680,000 1,601 159.375 2,590 J 700 2,550 T/B 63,000 384 LION Lion Metal Works Tbk. --U3---1 248 242 238 238 -10 5,300 1,262,400 4 149.058 256 J 100 240 B 2,000 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 50,100 2,505,000 4 15.714 50 T/J 646,300 0 B 0 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 78 83 75 77 -1 16,300 1,227,200 7 11.236 83 J 109,700 77 T/B 100 387 LMSH Lionmesh Prima Tbk. --U3---2 234 236 222 222 -12 23,000 5,108,800 4 30.833 276 J 2,000 234 B 1,100 388 LPCK Lippo Cikarang Tbk --U6---1 650 720 650 715 65 1,471,000 1,033,882,500 299 80.614 720 J 56,400 715 T/B 3,300 389 LPGI Lippo General Insurance Tbk. --U8---1 3,720 0 0 3,720 0 0 0 0 167.191 3,650 J 100 3,460 B 100 390 LPIN Multi Prima Sejahtera Tbk --U4---2 212 262 198 198 -14 17,300 3,517,100 25 90.316 198 T/J 4,100 0 B 0 391 LPKR Lippo Karawaci Tbk. --M6K--1 144 147 140 142 -2 12,104,900 1,728,230,600 1,078 45.854 143 J 6,500 142 T/B 2,040,700 392 LPLI Star Pacific Tbk --U9---2 82 78 77 77 -5 2,300 177,200 5 2.375 77 T/J 74,600 0 B 0 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,490 1,560 1,440 1,480 -10 25,961,300 38,917,555,000 7,140 33.537 1,485 J 109,500 1,480 T/B 24,100 394 LPPS Lippo Securities Tbk. --U8---2 70 70 69 70 0 200 13,900 2 4.755 70 T/J 1,900 67 B 2,800 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 144 0 0 144 0 0 0 0 16.000 156 J 1,300,000 136 B 500 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 735 770 735 755 20 13,429,300 10,136,817,500 1,971 194.839 755 T/J 20,900 750 B 251,700 397 LTLS Lautan Luas Tbk. --U9---1 404 428 396 406 2 110,900 44,606,400 85 143.520 408 J 3,000 406 T/B 8,500 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 390 394 382 384 -6 489,700 188,540,200 215 134.266 386 J 500 382 B 27,600 399 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 50 50 50 0 10,000 500,000 1 45.455 50 T/J 34,186,900 0 B 0 401 MAIN Malindo Feedmill Tbk. --M3K--1 535 575 540 550 15 9,886,400 5,467,274,500 1,256 312.500 550 T/J 2,300 545 B 92,800 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,500 75,000 4 6.835 50 T/J 1,266,469,800 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 1,565 1,955 1,565 1,955 390 6,255,900 10,793,728,000 1,705 93.095 0 J 0 1,955 T/B 180,100 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,350 1,400 1,400 1,400 50 6,500 9,100,000 1 83.333 1,500 J 20,000 1,310 B 600 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 585 650 600 650 65 21,383,100 13,450,301,000 3,776 1,043.088 650 T/J 428,200 645 B 68,600 407 MARI Mahaka Radio Integra Tbk. --M9---2 145 165 139 165 20 150,200 24,778,400 16 220.000 165 T/J 33,800 160 B 20,000 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 344 340 344 2 1,297,700 442,459,200 129 688.000 344 T/J 51,100 340 B 1,101,400 409 MASA Multistrada Arah Sarana Tbk. --U4---1 392 0 0 392 0 0 0 0 278.726 394 J 500 386 B 50,200 410 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,500 J 100 0 B 0 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,650 1,600 1,610 10 7,500 12,061,000 8 123.846 1,590 J 5,000 1,565 B 200 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 330 350 308 318 -12 1,870,900 601,683,400 431 19.875 322 J 500 318 T/B 23,400 413 MBTO Martina Berto Tbk. --U5---1 78 78 73 73 -5 9,300 684,800 11 9.865 74 J 1,100 73 T/B 2,100 414 MCAS M Cash Integrasi Tbk. --U9---2 995 1,000 940 1,000 5 93,700 90,362,500 94 72.202 1,000 T/J 300 980 B 6,500 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 114 140 116 117 3 51,691,600 6,588,176,000 4,007 104.940 118 J 79,800 117 T/B 39,700 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 300 15,000 1 36.232 50 T/J 7,434,900 0 B 0 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,295 1,250 1,280 0 42,998,100 55,336,575,000 1,488 333.775 1,280 T/J 2,332,100 1,270 B 21,900 418 MDKI Emdeki Utama Tbk. --U3---2 171 172 165 166 -5 34,600 5,888,600 14 38.847 169 J 600 165 B 2,000 419 MDLN Modernland Realty Tbk. --M6---1 89 93 88 92 3 34,130,000 3,110,849,200 870 27.303 92 T/J 4,199,400 91 B 2,542,700 420 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 49,840,200 0 B 0 421 MEDC Medco Energi Internasional Tbk. --M2K--1 426 454 432 446 20 64,978,000 29,049,795,800 3,693 785.529 446 T/J 262,400 444 B 378,100 422 MEGA Bank Mega Tbk. XDU8---1 6,450 0 0 6,450 0 0 0 0 4,701.577 6,450 J 1,900 6,400 B 500 423 MERK Merck Tbk. --U5---2 1,905 1,950 1,900 1,945 40 36,200 70,119,000 38 5,128.273 1,945 T/J 600 1,940 B 3,700 424 META Nusantara Infrastructure Tbk. --U7---1 103 103 101 101 -2 2,090,800 212,602,400 79 30.599 102 J 10,600 101 T/B 114,600 425 MFIN Mandala Multifinance Tbk. --U8---2 1,240 1,155 1,155 1,155 -85 32,200 37,191,000 7 1,184.615 1,155 T/J 247,400 0 B 0 426 MFMI Multifiling Mitra Indonesia Tbk. CDU9---2 815 1,000 815 845 30 1,032,800 920,728,000 469 422.500 845 T/J 25,400 840 B 5,500 427 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--1 630 660 620 655 25 5,062,400 3,287,229,000 462 291.111 655 T/J 82,500 650 B 500 429 MICE Multi Indocitra Tbk. --U9---2 330 332 328 330 0 4,900 1,615,400 10 67.347 330 T/J 6,500 326 B 1,000 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,310 1,325 1,325 1,325 15 400 530,000 4 481.818 1,325 T/J 199,600 1,305 B 100 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,885 1,915 1,805 1,830 -55 3,063,300 5,584,228,500 1,009 107.743 1,830 T/J 125,800 1,820 B 45,200 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 12,300 615,000 3 238.095 50 T/J 634,900 0 B 0 433 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 4,100 205,000 4 22.062 50 T/J 3,618,800 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 0 0 50 0 0 0 0 125.000 50 J 12,855,800 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 6,700 0 B 0 437 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,100 12,500 11,200 11,300 200 163,500 1,841,712,500 48 71,974.522 11,350 J 200 11,200 B 500 438 MLIA Mulia Industrindo Tbk --U3---2 570 580 535 535 -35 3,550,000 1,917,772,500 140 89.353 535 T/J 770,800 0 B 0 439 MLPL Multipolar Tbk. --M9---1 53 55 52 52 -1 3,554,100 189,427,900 156 5.964 53 J 100,200 52 T/B 811,800 440 MLPT Multipolar Technology Tbk. --U9---1 380 378 354 368 -12 125,100 44,553,600 67 76.667 370 J 7,000 356 B 400 441 MMLP Mega Manunggal Property Tbk. --M6---2 140 145 145 145 5 3,700 536,500 4 24.786 145 T/J 7,500 138 B 5,000 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,055 1,085 1,030 1,050 -5 61,424,300 65,041,817,500 18,088 116.667 1,050 T/J 5,494,200 1,045 B 222,800 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 193.103 1,100 J 100,000 1,050 B 200 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 515 545 515 525 10 945,400 502,165,000 610 35.000 540 J 9,500 525 T/B 61,300 445 MPOW Megapower Makmur Tbk. --U7---2 57 60 56 60 3 30,800 1,813,300 42 30.000 60 T/J 206,000 57 B 97,600 446 MPPA Matahari Putra Prima Tbk. --U9---1 115 118 110 115 0 2,224,200 250,438,700 298 48.350 115 T/J 639,500 114 B 200 447 MPRO Maha Properti Indonesia Tbk. --U6---2 1,100 1,025 1,025 1,025 -75 2,000 2,050,000 3 931.818 1,025 T/J 1,100 0 B 0 448 MRAT Mustika Ratu Tbk. --U5---1 132 135 129 132 0 63,500 8,242,900 20 20.308 132 T/J 27,100 129 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---2 332 342 328 336 4 10,800 3,625,600 5 67.200 336 T/J 40,300 332 B 12,500 451 MSKY MNC Sky Vision Tbk. --U9---1 1,155 1,175 1,150 1,150 -5 6,100 7,105,000 3 75.658 1,150 T/J 1,000 1,145 B 3,000 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,100 1,170 1,030 1,030 -70 1,113,500 1,169,551,500 328 1,854.252 1,030 T/J 156,200 1,025 B 12,700 453 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 159,950,400 0 B 0 454 MTLA Metropolitan Land Tbk. --U6---1 368 376 344 376 8 23,300 8,258,400 7 158.082 372 J 1,000 344 B 100 455 MTPS Meta Epsi Tbk. --U7---2 298 358 278 280 -18 67,900 19,402,200 29 87.500 334 J 25,500 280 T/B 138,300 456 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---2 195 185 185 185 -10 100 18,500 1 47.406 195 J 99,700 0 B 0 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 53 50 52 1 333,700 17,022,000 20 52.000 52 T/J 12,800 51 B 89,800 459 MYOH Samindo Resources Tbk. --U2---1 1,145 1,200 1,145 1,200 55 41,500 49,737,000 14 142.929 1,200 T/J 78,600 1,105 B 100 460 MYOR Mayora Indah Tbk. --M5KB-1 1,900 2,040 1,895 2,040 140 4,835,100 9,562,781,500 1,334 10,205.103 2,050 J 367,500 2,040 T/B 124,800 461 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 51 61 50 50 -1 3,500 176,200 4 7.516 51 J 68,600 50 T/B 31,800 464 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---2 900 900 875 900 0 74,221,600 66,451,657,000 534 873.786 900 T/J 173,200 890 B 1,400 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 120 120 115 115 -5 600 70,500 5 68.452 155 J 4,900 116 B 1,000 467 NFCX NFC Indonesia Tbk. --U9---2 2,330 0 0 2,330 0 0 0 0 125.946 2,330 J 5,300 0 B 0 468 NICK Charnic Capital Tbk. --U9---2 326 0 0 326 0 0 0 0 163.000 322 J 1,000 0 B 0 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 428 440 418 432 4 966,400 416,869,800 392 132.923 434 J 20,000 432 T/B 38,800 470 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---2 149 155 139 139 -10 1,622,700 226,275,300 28 132.381 139 T/J 2,506,000 0 B 0 472 NISP Bank OCBC NISP Tbk. --U8---1 745 765 735 745 0 700 520,500 4 902.768 745 T/J 7,500 715 B 400 473 NOBU Bank Nationalnobu Tbk. --U8---1 850 995 900 995 145 200 189,500 2 265.333 990 J 4,100 985 B 100 474 NRCA Nusa Raya Cipta Tbk. --U6---1 274 278 272 278 4 290,100 79,498,800 18 32.706 278 T/J 14,600 274 B 227,100 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 50,625,700 0 B 0 476 NZIA Nusantara Almazia Tbk. --U6---1 180 220 175 175 -5 22,100 4,128,600 43 79.545 196 J 600 175 T/B 17,500 477 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 350 J 200 280 B 1,200 478 OCAP Onix Capital Tbk. --U9---2 100 134 100 123 23 36,200 3,941,900 20 61.500 118 J 5,700 117 B 300 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 50 50 0 2,300 115,000 3 125.097 50 T/J 1,086,600 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 8,900 481 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 94 95 94 95 1 550,500 52,014,300 45 70.370 96 J 351,000 95 T/B 34,500 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,098,800 0 B 0 483 PALM Provident Agro Tbk. --U1---2 192 0 0 192 0 0 0 0 52.478 210 J 13,700 182 B 100 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 83 87 79 81 -2 3,180,300 260,672,300 505 81.000 82 J 92,100 81 T/B 85,600 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 76 76 72 72 -4 1,000 72,400 3 66.667 76 J 6,000 72 T/B 2,800 486 PANR Panorama Sentrawisata Tbk. --U9---1 60 62 57 62 2 1,030,200 60,369,800 191 37.199 62 T/J 185,500 58 B 9,900 487 PANS Panin Sekuritas Tbk. --U8---1 800 880 800 825 25 114,400 94,447,000 51 600.000 825 T/J 809,500 805 B 7,500 488 PBID Panca Budi Idaman Tbk. --U3---1 900 905 905 905 5 100 90,500 1 106.471 905 T/J 10,900 890 B 3,100 489 PBRX Pan Brothers Tbk. --M4---1 195 200 195 200 5 384,200 75,821,500 98 353.982 200 T/J 120,800 198 B 400 490 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,400 0 B 0 491 PCAR Prima Cakrawala Abadi Tbk. --U5---2 224 224 224 224 0 12,300 2,755,200 4 149.333 228 J 300 224 T/B 400 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 830 775 775 775 -55 500 387,500 1 387.500 775 T/J 4,600 0 B 0 493 PEGE Panca Global Kapital Tbk. --U9---2 183 0 0 183 0 0 0 0 395.368 183 J 15,000 171 B 100 494 PEHA Phapros Tbk. --U5---2 960 975 950 950 -10 52,100 50,026,500 18 79.299 960 J 11,700 915 B 700 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 805 845 820 835 30 126,383,900 105,231,067,000 8,950 278.333 835 T/J 1,875,100 830 B 3,311,500 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 0 0 93 0 0 0 0 116.250 93 J 95,200 85 B 100 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 294 304 304 304 10 2,500 760,000 1 405.333 318 J 1,300 274 B 500 498 PICO Pelangi Indah Canindo Tbk --U3---2 350 388 330 350 0 66,400 24,380,600 31 53.846 360 J 18,700 350 T/B 100 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 530 530 496 496 -34 77,700 39,173,800 56 96.780 498 J 600 496 T/B 14,400 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,784,900 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 2,480 2,600 2,580 2,600 120 900 2,332,000 6 1,078.883 2,600 T/J 800 2,490 B 100 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 129 129 125 126 -3 68,200 8,737,700 15 100.800 129 J 3,300 126 T/B 809,000 504 PNBN Bank Pan Indonesia Tbk --M8K--1 745 795 745 795 50 4,297,500 3,341,030,000 316 1,323.676 795 T/J 151,200 790 B 42,100 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 0 0 50 0 0 0 0 50.000 50 J 3,516,200 0 B 0 506 PNIN Paninvest Tbk. --U8---1 700 730 700 720 20 12,900 9,175,000 20 765.632 720 T/J 2,400 710 B 15,300 507 PNLF Panin Financial Tbk. --M8K--1 187 197 185 197 10 30,157,200 5,830,008,900 2,797 212.927 197 T/J 92,600 196 B 8,100 508 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 615 J 1,800 0 B 0 509 POLA Pool Advista Finance Tbk. --U8---2 56 66 53 55 -1 144,000 7,751,200 63 40.741 55 T/J 1,800 54 B 500 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,105 1,145 1,145 1,145 40 100 114,500 1 70.031 1,110 J 900 0 B 0 511 POLL Pollux Properti Indonesia Tbk. --U6---1 6,350 7,600 6,375 7,250 900 297,400 1,948,790,000 206 1,178.862 7,275 J 700 7,250 T/B 127,700 512 POLU Golden Flower Tbk. --U4---2 1,455 1,455 1,455 1,455 0 200 291,000 2 505.208 1,455 T/J 11,100 0 B 0 513 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 999,500 0 B 0 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 2,100 105,000 3 31.736 50 T/J 36,463,100 0 B 0 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 500 300,000 1 112.150 570 J 600 0 B 0 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 25,200 1,260,000 6 33.333 50 T/J 17,608,900 0 B 0 517 POWR Cikarang Listrindo Tbk. --M7---2 595 610 595 610 15 391,000 234,454,500 92 40.667 610 T/J 42,900 600 B 7,000 518 PPRE PP Presisi Tbk. --U7---1 128 135 129 135 7 39,656,200 5,222,194,200 3,874 31.395 136 J 370,800 135 T/B 341,600 519 PPRO PP Properti Tbk. --U6K--1 51 54 51 51 0 64,019,000 3,334,869,500 3,640 110.270 52 J 2,136,100 51 T/B 46,071,700 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 150 150 140 150 0 6,000 850,000 8 84.445 150 T/J 6,400 140 B 2,000 521 PRDA Prodia Widyahusada Tbk. --U9---1 3,210 3,210 3,190 3,190 -20 1,800 5,770,000 8 49.077 3,420 J 500 3,200 B 1,000 522 PRIM Royal Prima Tbk. --U9---2 280 318 264 264 -16 6,900 1,908,600 16 52.800 290 J 500 264 T/B 900 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 202 194 195 -4 21,807,500 4,280,636,500 2,382 632.644 196 J 349,400 195 T/B 1,685,400 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 111 106 106 106 -5 100 10,600 1 10.600 131 J 5,700 113 B 2,300 525 PSGO Palma Serasih Tbk. --U1---2 116 126 109 118 2 1,600 179,900 7 112.381 117 J 14,200 110 B 4,500 526 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 27,005,400 0 B 0 527 PSSI Pelita Samudera Shipping Tbk. --U7---1 132 139 132 132 0 59,000 8,015,000 25 97.778 138 J 1,900 132 T/B 1,600 528 PTBA Bukit Asam Tbk. --M2BX-1 1,905 2,000 1,920 1,980 75 14,020,600 27,725,154,000 3,845 1,721.739 1,985 J 12,500 1,980 T/B 60,200 529 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-1 705 740 695 715 10 72,131,800 51,494,605,500 5,329 134.398 715 T/J 36,300 710 B 1,469,200 531 PTPW Pratama Widya Tbk. --U7---2 750 775 700 750 0 2,205,200 1,543,813,500 27 115.385 750 T/J 4,200 700 B 7,900 532 PTRO Petrosea Tbk. --M2---1 1,400 1,435 1,410 1,425 25 1,291,200 1,834,436,000 383 1,140.000 1,425 T/J 56,600 1,420 B 45,400 533 PTSN Sat Nusapersada Tbk --M4---1 180 182 175 181 1 942,000 168,150,400 158 93.621 181 T/J 14,600 180 B 20,200 534 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,650 J 1,000 0 B 0 535 PUDP Pudjiadi Prestige Tbk. --U9---1 208 0 0 208 0 0 0 0 25.943 252 J 900 212 B 1,100 536 PURA Putra Rajawali Kencana Tbk. --U7---2 74 99 71 99 25 101,947,600 8,889,007,100 6,902 94.286 99 T/J 825,000 98 B 153,900 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 100 110 93 105 5 2,866,100 300,300,000 415 35.000 106 J 28,200 105 T/B 16,600 538 PWON Pakuwon Jati Tbk. --M6B3-1 406 432 408 424 18 89,414,300 37,596,325,400 6,421 1,634.604 426 J 51,000 424 T/B 585,400 539 PYFA Pyridam Farma Tbk --U5---2 190 196 178 189 -1 22,700 4,249,200 33 185.221 189 T/J 900 187 B 100 540 PZZA Sarimelati Kencana Tbk. --U9---1 575 620 575 600 25 1,287,400 780,800,000 311 54.545 605 J 24,600 600 T/B 44,500 541 RAJA Rukun Raharja Tbk. --M7---1 95 104 90 97 2 29,693,700 2,938,769,800 2,112 333.196 98 J 189,500 97 T/B 222,700 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 545 585 545 575 30 18,846,700 10,694,307,500 2,468 359.375 580 J 546,600 575 T/B 65,000 543 RANC Supra Boga Lestari Tbk. --U9---1 280 320 300 310 30 272,300 82,496,600 19 62.000 306 J 100 300 B 3,300 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 100 5,000 1 15.994 50 T/J 58,204,200 0 B 0 545 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,880 J 3,000 4,700 B 100 546 REAL Repower Asia Indonesia Tbk. --U6---2 82 85 77 77 -5 465,621,100 37,104,635,200 16,567 77.000 77 T/J 34,672,000 0 B 0 547 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 11,500 0 B 0 548 RICY Ricky Putra Globalindo Tbk --U4---1 117 117 109 117 0 2,200 252,700 11 18.582 117 T/J 1,100 110 B 1,100 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 220 224 220 224 4 200 44,400 2 91.784 224 T/J 547,500 210 B 100 550 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---2 434 438 420 430 -4 414,100 180,133,200 114 263.804 430 T/J 26,900 424 B 1,500 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 252 252 236 252 0 600 148,200 5 1,971.831 252 T/J 100 236 B 14,200 553 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 59,300 2,965,000 2 79.834 50 T/J 1,035,700 0 B 0 554 RONY Aesler Grup Internasional Tbk. --U9---2 380 474 354 354 -26 679,600 254,075,400 156 354.000 354 T/J 171,100 0 B 0 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,235 1,250 1,200 1,250 15 979,200 1,223,427,000 58 490.196 1,250 T/J 2,177,900 1,230 B 2,700 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 182 224 182 182 0 5,700 1,129,100 43 72.800 190 J 149,900 182 T/B 100 557 SAFE Steady Safe Tbk --U7---2 270 270 252 252 -18 236,900 60,118,200 52 25.371 252 T/J 1,100 0 B 0 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 135 129 134 -1 9,400 1,215,300 5 167.500 134 T/J 1,800 129 B 10,000 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 366 374 364 372 6 618,700 226,897,000 71 310.000 370 J 8,600 368 B 9,700 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,150 0 0 1,150 0 0 0 0 460.000 1,435 J 30,000 0 B 0 561 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 25,000 1,250,000 1 42.735 50 T/J 165,300 0 B 0 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 147 146 137 137 -10 6,647,800 916,002,800 1,383 130.476 137 T/J 839,500 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 9,050 9,200 9,200 9,200 150 1,200 11,040,000 3 5,935.484 9,200 T/J 4,900 8,450 B 2,100 565 SCMA Surya Citra Media Tbk. --M9XX-1 820 875 830 855 35 36,826,200 31,528,742,000 4,585 386.785 860 J 365,900 855 T/B 155,700 566 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 0 100 5,000 1 27.536 50 T/J 2,394,300 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 80 92 85 88 8 159,900 14,058,000 70 58.741 89 J 1,100 87 B 1,400 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 880 1,090 1,045 1,045 165 200 213,500 2 1,168.838 1,020 J 1,300 1,015 B 100 570 SFAN Surya Fajar Capital Tbk. --U9---2 725 720 715 715 -10 3,400 2,442,500 4 380.319 715 T/J 900 710 B 1,800 571 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,490 2,500 10 20,000 49,980,000 12 106.838 2,500 T/J 1,700 2,490 B 1,000 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,350 3,350 3,350 0 3,500 11,725,000 1 155.677 3,500 J 48,900 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 665 665 655 660 -5 384,300 253,861,000 63 471.429 660 T/J 20,300 655 B 1,400 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDM5K--1 1,145 1,190 1,140 1,190 45 4,556,600 5,367,237,000 1,985 205.172 1,190 T/J 8,100 1,185 B 22,600 575 SILO Siloam International Hospitals Tbk. --M9K--1 4,900 5,100 4,620 5,000 100 152,800 750,705,000 236 56.787 5,000 T/J 5,300 4,960 B 1,600 576 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---1 236 240 234 234 -2 2,265,100 536,852,200 161 21.273 238 J 223,000 234 T/B 110,700 578 SINI Singaraja Putra Tbk. --U3---2 1,295 0 0 1,295 0 0 0 0 1,199.074 1,250 J 2,400 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 850 865 825 865 15 30,800 25,877,000 17 0.961 870 J 5,600 795 B 100 580 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 348 J 1,600 262 B 1,000 581 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---2 420 456 420 420 0 365,700 160,859,000 49 60.000 436 J 96,000 416 B 1,300 583 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 4,650 4,790 4,650 4,750 100 230,600 1,088,918,000 44 4,130.435 4,790 J 2,300 4,700 B 500 585 SMAR Smart Tbk. --U1---2 3,050 3,000 3,000 3,000 -50 200 600,000 1 991.211 2,990 J 100 2,920 B 100 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 306 288 290 4 6,254,800 1,845,961,400 876 51.786 292 J 98,200 290 T/B 4,200 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 850 920 850 850 0 3,200 2,853,000 15 1,026.570 905 J 100 850 T/B 500 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 95 80 80 -5 157,300 12,595,900 16 10.136 80 T/J 54,100 0 B 0 589 SMDR Samudera Indonesia Tbk. --U7---1 139 145 140 145 6 55,100 7,848,400 21 581.909 145 T/J 4,400 142 B 8,400 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,650 6,875 6,325 6,475 -175 18,848,400 124,229,182,500 8,861 2,253.114 6,500 J 46,100 6,475 T/B 165,000 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 180 172 180 -4 41,000 7,193,500 15 93.264 184 J 8,800 180 T/B 1,100 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 12,500 12,500 12,500 -300 100 1,250,000 1 931.814 12,550 J 20,200 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 83 88 78 83 0 19,000 1,503,600 10 194.179 83 T/J 5,500 80 B 46,300 594 SMRA Summarecon Agung Tbk. --M6K--1 484 520 492 496 12 46,919,100 23,664,601,300 4,638 814.985 496 T/J 2,488,200 494 B 327,300 595 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 1,265 1,345 1,265 1,310 45 2,139,100 2,811,532,500 672 3,499.025 1,315 J 141,000 1,310 T/B 16,600 597 SOCI Soechi Lines Tbk. --M7---1 118 121 116 119 1 8,217,000 975,826,100 592 21.636 119 T/J 133,900 118 B 350,400 598 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---2 420 0 0 420 0 0 0 0 152.174 410 J 22,300 394 B 100 600 SOTS Satria Mega Kencana Tbk. --U9---2 197 197 197 197 0 100 19,700 1 119.394 195 J 3,400 0 B 0 601 SPMA Suparma Tbk. --U3---1 280 280 262 262 -18 2,000 545,600 5 117.447 278 J 800 262 T/B 2,300 602 SPTO Surya Pertiwi Tbk. --M9K--2 535 535 510 510 -25 157,800 83,547,500 24 43.966 515 J 200 510 T/B 11,100 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 212 220 208 212 0 3,441,500 735,677,200 429 120.470 216 J 117,900 212 T/B 425,700 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 167 174 168 170 3 73,900 12,524,300 16 181.428 170 T/J 700 168 B 600 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 165 160 163 5 15,619,100 2,542,241,400 1,040 67.917 164 J 517,000 163 T/B 345,500 606 SRSN Indo Acidatama Tbk --U3---1 65 65 61 61 -4 9,793,900 601,506,400 194 11.110 61 T/J 2,012,500 0 B 0 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,040 3,040 2,970 3,000 -40 41,700 125,122,000 47 54.545 3,000 T/J 1,921,800 2,990 B 400 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 336 356 336 344 8 40,910,700 14,360,783,400 1,086 141.128 346 J 2,100 344 T/B 178,300 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 975 990 925 955 -20 11,050,000 10,508,319,500 421 142.537 955 T/J 29,900 950 B 41,300 610 SSTM Sunson Textile Manufacture Tbk --U4---2 500 492 492 492 -8 100 49,200 1 115.765 466 J 2,100 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 139 138 138 0 8,200 1,131,800 4 135.294 139 J 229,600 131 B 30,000 612 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,525 J 100 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 9,947,100 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 98 100 97 98 0 194,800 19,168,700 36 61.250 98 T/J 12,800 97 B 6,200 618 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---2 142 145 139 140 -2 47,000 6,547,300 19 80.000 140 T/J 13,800 139 B 10,000 620 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 0 0 50 0 0 0 0 8.929 50 J 42,589,400 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 990 1,075 1,005 1,065 75 51,294,900 53,966,072,000 3,010 262.963 1,070 J 379,700 1,065 T/B 478,000 624 TBLA Tunas Baru Lampung Tbk. --M5---1 500 530 500 525 25 1,337,400 694,253,000 347 119.549 525 T/J 19,800 520 B 99,300 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 645 0 0 645 0 0 0 0 91.489 645 J 4,300 625 B 1,600 626 TCID Mandom Indonesia Tbk. --U5---1 9,400 0 0 9,400 0 0 0 0 922.003 9,450 J 2,100 9,025 B 100 627 TCPI Transcoal Pacific Tbk. --U7---2 4,670 4,770 4,620 4,680 10 10,719,900 50,572,661,000 8,536 3,391.304 4,680 T/J 11,400 4,660 B 1,000 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 142 143 133 135 -7 314,900 42,992,000 67 59.211 143 J 27,700 134 B 5,000 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,605 1,600 1,600 1,600 -5 1,800 2,880,000 3 146.119 1,605 J 2,700 1,595 B 2,200 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 147 151 145 145 -2 48,139,100 7,070,789,100 2,322 46.774 146 J 639,600 145 T/B 325,200 631 TFAS Telefast Indonesia Tbk. --U9---2 177 180 177 180 3 86,300 15,299,900 21 100.000 180 T/J 18,200 177 B 33,000 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 300 B 10,000 633 TGKA Tigaraksa Satria Tbk. --U9---2 5,075 0 0 5,075 0 0 0 0 4,170.433 5,500 J 1,000 5,075 B 900 634 TGRA Terregra Asia Energy Tbk. --U7---1 80 83 75 75 -5 3,052,400 232,500,400 475 37.500 75 T/J 316,900 0 B 0 635 TIFA Tifa Finance Tbk. --U8---2 185 0 0 185 0 0 0 0 92.500 218 J 160,100 181 B 200 636 TINS Timah Tbk. --M2K--1 480 500 480 490 10 16,336,500 7,998,067,200 2,036 250.387 490 T/J 856,600 488 B 140,200 637 TIRA Tira Austenite Tbk --U9---2 274 272 272 272 -2 16,600 4,515,200 6 122.075 272 T/J 2,800 256 B 100 638 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 55 55 0 720,000 39,600,000 8 25.143 56 J 300 55 T/B 280,000 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,920 5,350 5,050 5,275 355 4,821,900 25,299,077,500 3,778 326.144 5,275 T/J 9,800 5,250 B 11,900 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,000 3,250 3,050 3,230 230 127,860,400 408,541,183,000 13,703 1,697.454 3,230 T/J 411,300 3,220 B 167,800 641 TMAS Temas Tbk. --M7---1 101 103 96 97 -4 4,613,300 457,775,000 355 223.101 97 T/J 1,700 96 B 101,000 642 TMPO Tempo Intimedia Tbk. --U9---2 150 0 0 150 0 0 0 0 52.108 158 J 300 142 B 100 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 202 212 212 212 10 100 21,200 1 141.333 212 T/J 900 202 B 100 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 356 342 356 0 90,000 31,900,000 7 75.124 356 T/J 2,200 342 B 4,400 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 6,000 300,000 9 80.475 50 T/J 11,814,900 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 292 296 290 292 0 535,600 156,463,000 81 104.951 294 J 5,000 290 B 1,603,400 647 TOTO Surya Toto Indonesia Tbk. --U3---2 210 222 214 214 4 3,700 794,000 9 694.197 214 T/J 229,100 212 B 12,500 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 810 895 805 880 70 125,781,400 107,952,014,500 7,508 4,191.873 880 T/J 1,814,500 875 B 200 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,700 7,900 7,725 7,900 200 2,155,600 16,819,800,000 620 1,826.949 7,900 T/J 12,900 7,825 B 8,200 650 TPMA Trans Power Marine Tbk. --U7---2 296 294 276 292 -4 46,800 13,291,400 22 126.957 292 T/J 65,300 276 B 7,800 651 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---1 114 124 110 124 10 23,000 2,745,000 10 124.956 124 T/J 2,800 110 B 9,000 654 TRIN Perintis Triniti Properti Tbk. --U6---2 228 230 216 228 0 10,165,300 2,287,799,400 551 114.000 228 T/J 56,500 226 B 5,000 655 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---2 280 286 262 280 0 2,105,000 587,868,600 311 93.333 280 T/J 19,000 262 B 21,500 657 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 98 99 97 99 1 438,400 43,123,900 18 43.043 100 J 235,700 99 T/B 87,200 659 TRUS Trust Finance Indonesia Tbk --U8---2 334 346 346 346 12 100 34,600 1 407.059 328 J 5,100 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,175 1,200 1,170 1,195 20 12,000 14,377,500 18 213.180 1,195 T/J 600 1,190 B 8,300 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 3,250 3,250 0 1,100 3,575,000 3 84.416 3,250 T/J 28,900 3,030 B 100 662 TURI Tunas Ridean Tbk. --U9---1 1,320 1,370 1,310 1,370 50 326,700 443,277,500 11 3,044.444 1,320 J 100,000 0 B 0 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,230 1,300 1,230 1,285 55 533,100 678,202,000 367 85.667 1,290 J 100 1,285 T/B 50,800 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,415 1,390 1,395 0 201,900 282,285,500 181 2,704.746 1,395 T/J 15,400 1,390 B 15,000 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 3,000 3,000 3,000 100 200 600,000 1 111.108 3,000 T/J 1,700 2,900 B 100 666 UNIT Nusantara Inti Corpora Tbk --U4---2 143 143 134 141 -2 220,600 29,745,300 23 3.500 142 J 900 135 B 2,000 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 56 58 54 55 -1 260,300 14,393,700 63 2.612 58 J 105,000 55 T/B 12,800 668 UNTR United Tractors Tbk. --M9BX-1 16,625 17,500 16,625 17,325 700 3,344,800 57,904,927,500 6,498 20,625.000 17,450 J 11,500 17,325 T/B 158,400 669 UNVR Unilever Indonesia Tbk. --M5BX-1 6,650 6,950 6,800 6,875 225 11,696,600 80,399,727,500 6,241 176,011.265 6,900 J 81,500 6,875 T/B 83,300 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,770 1,770 1,765 1,765 -5 157,300 278,399,500 13 147.083 1,765 T/J 10,000 1,760 B 2,400 671 VICO Victoria Investama Tbk. --U8---1 96 96 90 96 0 8,400 795,000 11 76.800 96 T/J 92,200 90 B 32,600 672 VINS Victoria Insurance Tbk. --U8---2 101 111 104 109 8 49,600 5,399,200 194 103.810 109 T/J 14,500 108 B 1,800 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 700 35,000 4 16.667 50 T/J 88,641,700 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 272 272 254 268 -4 13,300 3,482,800 22 118.550 266 J 500 260 B 2,800 675 VRNA Verena Multi Finance Tbk. --U8---2 130 140 140 140 10 100 14,000 1 141.250 130 J 6,000 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 74 0 0 74 0 0 0 0 42.286 77 J 100 69 B 16,200 677 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 165 173 169 171 6 14,625,700 2,495,536,400 1,174 58.966 172 J 259,600 171 T/B 10,423,400 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 85 86 84 86 1 868,900 73,885,800 150 37.542 86 T/J 66,500 85 B 1,000 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 595 J 200 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 112 140 111 124 12 25,520,900 3,256,702,500 2,152 19.077 125 J 13,100 124 T/B 9,800 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,065 1,120 1,065 1,075 10 31,498,300 34,215,540,500 5,041 276.312 1,075 T/J 26,500 1,070 B 435,600 682 WINS Wintermar Offshore Marine Tbk. --U7---1 83 83 83 83 0 75,700 6,283,100 6 22.446 88 J 2,500 80 B 64,000 683 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 198 200 195 198 0 97,800 19,345,000 23 30.018 199 J 10,000 198 T/B 9,700 684 WOOD Integra Indocabinet Tbk. --M5K--1 270 300 260 300 30 6,767,900 1,921,685,400 449 115.385 300 T/J 355,200 270 B 6,200 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 48,500 2,425,000 11 11.111 50 T/J 6,226,100 0 B 0 686 WSBP Waskita Beton Precast Tbk. --M3K--1 155 163 157 159 4 30,449,800 4,850,178,700 1,852 32.449 159 T/J 867,000 158 B 1,570,300 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 650 615 625 15 39,751,400 25,012,993,000 3,792 168.691 630 J 1,583,000 625 T/B 327,000 688 WTON Wijaya Karya Beton Tbk. XDM3K--1 238 258 238 242 4 10,609,700 2,576,495,200 916 41.017 242 T/J 5,290,300 240 B 1,490,700 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 3,100 155,000 5 13.298 50 T/J 1,887,800 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 216 B 300 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 190 184 182 182 -8 400 73,000 2 86.344 224 J 200 182 T/B 2,300 692 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 77,200 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 175 188 175 188 13 91,459,800 16,744,389,900 1,796 670.208 188 T/J 285,700 187 B 68,600 694 ZONE Mega Perintis Tbk. --U4---2 420 420 420 420 0 9,200 3,864,000 9 140.940 420 T/J 9,700 418 B 700 Total 5,454,732,900 6,365,232,764,300 579,471 5,077,086,700 210,318,400 Jakarta, 17 April 2020 Trading Division