List of Securities Quotation: Date: Monday, 20 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 6,575 6,875 6,325 6,550 -25 2,862,300 18,891,705,000 1,660 532.105 6,550 T/J 141,500 6,525 B 200 2 ABBA Mahaka Media Tbk. --U9---2 50 52 50 51 1 3,343,300 170,083,800 206 89.474 51 T/J 5,400 50 B 11,596,500 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 1,100 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,475 J 5,300 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,340 1,360 1,310 1,310 -30 10,711,200 14,224,812,000 4,717 1,597.561 1,320 J 200 1,310 T/B 152,500 6 ACST Acset Indonusa Tbk. --U6---1 282 286 268 274 -8 1,595,400 443,097,000 314 11.506 276 J 226,900 274 T/B 146,900 7 ADES Akasha Wira International Tbk. --U5---2 720 720 710 710 -10 29,600 21,181,000 19 36.883 720 J 4,200 705 B 300 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 635 650 615 615 -20 9,081,800 5,739,969,000 1,038 482.986 620 J 374,400 615 T/B 541,100 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,400 6,500 6,225 6,375 -25 206,900 1,318,732,500 371 274.194 6,375 T/J 400 6,350 B 14,000 10 ADMG Polychem Indonesia Tbk --U3---1 101 109 101 102 1 262,000 26,672,200 54 9.104 102 T/J 800 101 B 72,900 11 ADRO Adaro Energy Tbk. --M2BX-1 1,035 1,045 980 985 -50 31,892,700 31,852,005,000 6,402 89.545 985 T/J 223,000 980 B 1,186,200 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 450 452 432 452 2 233,100 100,703,200 22 410.909 450 J 2,000 430 B 10,300 13 AGII Aneka Gas Industri Tbk. --M3---1 404 424 404 416 12 97,800 40,071,200 65 37.818 416 T/J 2,400 414 B 1,400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 103 111 102 102 -1 12,885,900 1,360,680,600 1,663 166.645 102 T/J 988,500 101 B 253,800 15 AGRS Bank IBK Indonesia Tbk. XRU8---2 136 143 133 135 -1 10,600 1,421,900 11 122.727 136 J 900 135 T/B 400 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 50 T/J 51,400 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 1,760,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 360 360 360 20 100 36,000 1 47.488 418 J 4,200 338 B 100 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,880 1,915 1,830 1,865 -15 20,178,400 38,048,400,500 1,559 1,486.399 1,870 J 20,000 1,865 T/B 5,800 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 214 220 200 214 0 610,100 128,615,600 199 107.000 214 T/J 279,300 200 B 300 23 ALDO Alkindo Naratama Tbk. --U3---2 436 440 430 430 -6 99,900 42,960,200 4 315.150 432 J 51,800 406 B 200 24 ALKA Alakasa Industrindo Tbk --U3---2 358 0 0 358 0 0 0 0 60.269 358 J 2,900 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 228 264 220 258 30 7,500 1,889,800 15 39.692 258 T/J 1,100 256 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 396 J 5,200 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 0 0 292 0 0 0 0 278.095 278 J 300 272 B 100 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 208 208 194 206 -2 326,100 65,451,700 60 187.273 206 T/J 552,000 194 B 2,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 176 176 170 175 -1 22,200 3,875,300 18 100.575 175 T/J 46,500 173 B 4,000 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,600 2,740 2,450 2,730 130 21,300 53,370,000 8 111.429 2,730 T/J 2,400 2,550 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 378 0 0 378 0 0 0 0 295.312 376 J 2,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,120 2,190 2,120 2,130 10 2,100 4,469,000 3 112.105 2,180 J 500 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 850 850 830 850 0 230,900 196,210,500 69 2,168.976 850 T/J 43,200 840 B 100 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 62,100 3,105,000 7 125.000 50 T/J 19,099,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 0 0 520 0 0 0 0 43.333 0 J 0 500 B 20,000 36 ANTM Aneka Tambang Tbk. --M2XX-1 520 520 496 500 -20 80,546,300 40,748,656,100 6,702 329.663 500 T/J 1,343,000 498 B 4,890,100 37 APEX Apexindo Pratama Duta Tbk. --U2---2 139 138 130 130 -9 2,200 287,600 4 8.323 130 T/J 4,100 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 720 0 0 720 0 0 0 0 765.827 820 J 1,000 720 B 21,100 39 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 188 J 90,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 112 112 110 110 -2 2,400 264,200 5 91.667 112 J 5,000 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 108 108 104 104 -4 5,015,200 530,861,000 433 28.493 104 T/J 907,300 103 B 572,500 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---1 370 380 368 378 8 173,700 65,313,600 41 2,569.157 378 T/J 15,000 370 B 500 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 376 J 21,000 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---2 955 955 905 940 -15 135,400 128,165,000 43 4,737.426 945 J 2,300 925 B 3,800 50 ASBI Asuransi Bintang Tbk. --U8---2 260 0 0 260 0 0 0 0 197.373 260 J 200 242 B 200 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 940 940 940 0 400 376,000 2 277.655 1,115 J 1,400 940 T/B 200 52 ASGR Astra Graphia Tbk. --U9---1 815 820 805 810 -5 3,900 3,161,000 13 167.938 810 T/J 1,500 805 B 17,400 53 ASII Astra International Tbk. --M4BX-1 3,800 3,830 3,710 3,720 -80 50,406,600 189,053,728,000 7,483 2,660.240 3,720 T/J 2,297,000 3,710 B 800,700 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 113 115 108 108 -5 11,500 1,309,000 11 72.000 116 J 500 108 T/B 2,600 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,185 1,190 1,185 1,185 0 11,700 13,892,500 16 2,194.444 1,190 J 2,200 1,180 B 1,200 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 396 398 394 396 0 11,054,500 4,382,756,600 332 377.143 396 T/J 107,900 394 B 413,400 57 ASRI Alam Sutera Realty Tbk. --M6---1 116 117 112 114 -2 5,914,400 680,703,900 542 108.571 115 J 47,800 114 T/B 571,900 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 2,000 J 257,200 1,865 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 360 370 336 354 -6 8,932,100 3,147,259,200 613 90.769 354 T/J 186,900 348 B 301,000 60 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 895 J 3,000 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 830 835 820 825 -5 125,100 103,234,500 83 746.134 825 T/J 126,300 820 B 45,200 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 58,700 2,935,000 8 50.000 50 T/J 10,564,100 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 400 20,000 2 57.388 50 T/J 38,211,100 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 402 420 0 36,300 15,012,200 14 309.655 426 J 200 400 B 200 65 BAJA Saranacentral Bajatama Tbk. --U3---2 55 56 54 55 0 24,000 1,319,500 15 22.000 55 T/J 22,100 54 B 39,000 66 BALI Bali Towerindo Sentra Tbk. --U7---2 675 685 650 685 10 3,600 2,388,500 5 856.250 685 T/J 5,900 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 52 50 50 0 15,300 771,300 29 33.333 50 T/J 491,200 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,400 70,000 4 33.333 50 T/J 65,780,000 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 615 625 615 615 0 3,400 2,092,000 2 7,976.654 615 T/J 1,700 590 B 200 70 BAYU Bayu Buana Tbk --U9---2 925 965 920 965 40 300 281,000 3 119.031 965 T/J 900 885 B 1,600 71 BBCA Bank Central Asia Tbk. CDM8B3-1 27,125 27,500 26,650 26,775 -350 18,148,800 490,086,160,000 15,470 15,300.000 26,775 T/J 332,600 26,750 B 41,600 72 BBHI Bank Harda Internasional Tbk. --U8---2 75 80 75 75 0 77,100 5,793,000 5 60.000 75 T/J 3,000 70 B 58,500 73 BBKP Bank Bukopin Tbk. --M8---1 119 120 113 118 -1 8,285,300 966,260,600 536 35.005 118 T/J 517,300 117 B 5,000 74 BBLD Buana Finance Tbk. --U8---2 422 430 396 430 8 1,252,600 501,035,000 7 170.889 420 J 500 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,130 1,155 1,080 1,100 -30 1,520,900 1,659,909,000 40 79.710 1,100 T/J 99,800 1,075 B 1,600 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,160 4,240 4,070 4,100 -60 34,882,800 144,948,600,000 7,819 19.720 4,100 T/J 319,700 4,090 B 122,700 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,830 2,900 2,760 2,780 -50 222,008,500 629,110,690,000 25,261 3,177.143 2,780 T/J 5,702,200 2,770 B 2,298,300 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 150,700 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 212 212 198 198 -14 2,293,800 456,044,300 252 165.000 198 T/J 3,526,700 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 960 965 905 915 -45 39,316,900 36,685,220,500 5,297 119.348 920 J 48,300 915 T/B 435,800 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 274 262 274 -6 66,500 17,641,000 23 278.966 274 T/J 13,000 272 B 30,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 177 173 175 2 252,500 44,169,300 23 496.285 175 T/J 224,100 174 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 300 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 5,300 265,000 3 45.455 50 T/J 6,543,300 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,250 2,310 2,170 2,240 -10 2,727,100 6,168,761,000 764 1.265 2,250 J 11,500 2,240 T/B 8,200 86 BEEF Estika Tata Tiara Tbk. --M1---2 226 234 222 230 4 1,402,300 322,412,000 176 67.647 230 T/J 326,800 228 B 100 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 600 30,000 3 217.306 50 T/J 422,235,300 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 715 760 700 715 0 1,104,500 790,441,500 86 476.667 715 T/J 44,400 685 B 2,500 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 246 246 230 240 -6 11,067,200 2,653,756,000 216 228.571 240 T/J 12,800 238 B 500 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 155 157 146 157 2 10,293,200 1,562,157,200 780 92.353 157 T/J 961,300 156 B 38,300 91 BFIN BFI Finance Indonesia Tbk. --M8---2 324 324 304 324 0 68,200 22,011,800 23 1,660.346 324 T/J 200 322 B 12,700 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 400 20,000 2 48.544 50 T/J 1,279,700 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 252 314 240 290 38 42,383,600 12,299,502,400 3,843 281.553 292 J 1,600 290 T/B 77,600 94 BHIT MNC Investama Tbk. --M9---1 52 53 51 52 0 2,977,600 153,476,800 66 152.069 52 T/J 3,101,100 51 B 2,375,600 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 195 J 1,600 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 1,400 70,000 1 12.286 50 T/J 289,200 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 995 995 970 970 -25 234,500 233,157,500 25 548.035 995 J 232,500 970 T/B 4,300 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 10,100 505,000 2 35.714 50 T/J 58,620,800 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 60 50 50 0 200 11,000 2 20.851 50 T/J 576,000 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 990 1,015 970 975 -15 1,280,400 1,258,918,000 327 15.000 980 J 300 975 T/B 3,000 101 BISI BISI International Tbk. --U1---1 880 890 840 880 0 73,900 63,338,000 57 440.000 880 T/J 18,500 845 B 500 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 930 950 915 935 5 10,717,200 10,025,523,000 1,400 155.833 940 J 103,400 935 T/B 550,000 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 545 550 535 540 -5 4,311,200 2,347,279,000 706 125.581 545 J 133,300 540 T/B 280,800 104 BKDP Bukit Darmo Property Tbk --U6---2 52 51 51 51 -1 1,900 96,900 3 42.500 51 T/J 10,600 50 B 44,400 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,979,900 98,995,000 172 3.455 50 T/J 117,744,100 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 68 73 65 66 -2 1,811,700 123,214,900 61 151.446 66 T/J 72,300 65 B 111,800 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 74,654,300 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---2 482 484 478 480 -2 91,800 44,247,800 108 369.231 480 T/J 2,300 478 B 16,200 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 400 408 372 372 -28 171,500 65,951,000 40 116.250 372 T/J 302,700 0 B 0 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,380 4,530 4,270 4,370 -10 60,336,000 266,494,464,000 12,814 1,316.793 4,370 T/J 46,900 4,360 B 117,900 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 55 52 52 -3 14,500 757,000 4 10.400 54 J 1,700 53 B 6,600 113 BMTR Global Mediacom Tbk. --M9K--1 232 236 220 224 -8 9,591,200 2,162,538,200 856 182.321 224 T/J 75,000 222 B 673,000 114 BNBA Bank Bumi Arta Tbk. --U8---1 274 286 284 286 12 11,500 3,283,000 4 178.750 286 T/J 13,500 276 B 11,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 17,000 850,000 7 0.172 50 T/J 63,125,500 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 710 740 710 715 5 18,341,000 13,162,568,500 2,252 5.279 720 J 61,400 715 T/B 346,300 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 151 150 148 148 -3 102,400 15,214,200 34 1.763 148 T/J 24,100 146 B 10,000 118 BNLI Bank Permata Tbk. --M8K--1 1,225 1,275 1,225 1,255 30 30,419,900 38,238,337,500 1,487 13.664 1,260 J 2,000 1,255 T/B 21,155,100 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 1,540 1,540 -5 95,900 148,038,500 34 1,495.146 1,540 T/J 4,700 1,535 B 11,600 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 140 140 132 132 -8 96,400 12,731,200 32 75.429 140 J 5,000 132 T/B 2,000 121 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 840 J 200 710 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 117 109 109 109 -8 389,600 42,466,400 86 27.250 109 T/J 14,853,400 0 B 0 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 102,500 1,185 B 302,500 124 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 82 84 77 83 1 64,600 5,178,300 25 83.000 83 T/J 18,800 79 B 60,000 126 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,760 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 202 204 196 196 -6 8,193,200 1,628,922,800 911 38.431 197 J 349,400 196 T/B 248,900 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 149,800 7,490,000 11 7.874 50 T/J 72,215,900 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 13,200 930 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 990 1,000 960 965 -25 63,880,100 62,819,750,500 3,589 377.351 970 J 343,700 960 B 252,400 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 795 805 740 745 -50 26,162,700 19,876,979,000 4,453 145.934 745 T/J 1,122,200 740 B 1,311,700 132 BSIM Bank Sinarmas Tbk. --U8---1 494 492 460 460 -34 76,000 35,880,200 24 313.738 460 T/J 1,500 0 B 0 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,780 1,670 1,660 1,670 -110 6,700 11,129,000 17 85.641 1,660 J 2,000 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 20,200 1,010,000 4 383.083 50 T/J 10,769,500 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---2 163 163 163 163 0 53,200 8,671,600 7 544.368 169 J 35,300 163 T/B 53,600 138 BTPN Bank BTPN Tbk. --U8---1 1,845 1,900 1,840 1,855 10 90,900 169,094,500 91 359.105 1,850 J 56,500 1,840 B 1,800 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,310 2,390 2,160 2,200 -110 52,672,200 119,906,135,000 17,084 225.641 2,200 T/J 580,200 2,190 B 445,500 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 90 86 88 -1 92,100 7,955,600 25 47.694 90 J 22,000 86 B 38,600 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,010 1,135 940 950 -60 26,100 25,160,500 29 161.017 950 T/J 175,900 0 B 0 142 BULL Buana Lintas Lautan Tbk. --M7---1 160 162 157 157 -3 86,678,300 13,885,895,100 207 15.353 158 J 200 157 T/B 407,000 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 4,668,300 233,415,000 131 2.902 50 T/J 343,043,700 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 60 60 60 0 300 18,000 2 46.154 59 J 100 56 B 24,300 145 BVIC Bank Victoria International Tbk. --U8---1 58 58 56 56 -2 156,400 8,779,600 39 52.954 57 J 426,800 56 T/B 124,500 146 BWPT Eagle High Plantations Tbk. --U1---1 81 85 77 80 -1 31,047,300 2,510,358,800 911 17.497 80 T/J 1,415,600 79 B 1,932,100 147 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 38,700 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 5,000 250,000 2 29.762 50 T/J 781,700 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 189 198 185 198 9 166,000 31,639,000 124 60.000 197 J 20,300 191 B 100 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,200 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 306 310 292 306 0 19,646,300 5,977,124,600 450 297.087 306 T/J 213,500 304 B 131,100 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 59 59 55 55 -4 9,782,300 540,667,400 316 31.429 55 T/J 3,843,800 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 366 388 0 40,200 15,153,400 4 708.844 392 J 200 386 B 105,000 154 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 570 J 300 505 B 100 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 188 188 175 177 -11 88,600 15,611,600 38 110.625 175 J 32,800 0 B 0 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 242 258 242 242 0 1,058,200 263,221,400 181 96.800 252 J 1,500 242 T/B 1,031,800 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,485 1,530 1,480 1,525 40 87,000 130,987,500 62 315.083 1,520 J 8,200 1,495 B 4,900 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 62 52 56 4 25,370,800 1,473,231,800 967 358.400 57 J 515,900 56 T/B 206,100 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 182 189 183 183 1 26,100 4,776,900 8 14.320 190 J 15,500 182 B 6,200 160 CINT Chitose Internasional Tbk. --U5---2 258 270 260 270 12 227,000 60,148,800 32 81.818 270 T/J 20,100 260 B 3,000 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,700 1,700 1,700 0 5,000 8,500,000 1 6,168.808 1,800 J 200 1,650 B 1,000 162 CITY Natura City Developments Tbk. --U6---1 56 56 54 56 0 2,200 120,200 3 46.667 56 T/J 94,300 53 B 500 163 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 2,550 2,580 2,380 2,530 -20 61,300 157,156,000 46 1,405.556 2,560 J 300 2,530 T/B 100 165 CLEO Sariguna Primatirta Tbk. --M5K--1 414 422 410 422 8 4,447,100 1,849,137,200 527 1,834.783 422 T/J 47,700 420 B 30,700 166 CLPI Colorpak Indonesia Tbk. --U9---2 635 635 635 635 0 72,500 46,037,500 27 317.500 635 T/J 300 615 B 700 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,595 J 300 1,490 B 100 168 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 0 400 20,000 2 3.288 50 T/J 104,508,300 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---2 256 252 252 252 -4 7,900 1,990,800 15 458.182 254 J 600 240 B 1,000 172 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 0 0 920 0 0 0 0 464.646 960 J 900 920 B 200 173 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 52,859,400 0 B 0 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,240 4,280 4,030 4,050 -190 12,748,800 52,644,048,000 6,520 18,445.143 4,050 T/J 357,300 4,040 B 137,700 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 9,746,400 0 B 0 176 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 202,530,100 0 B 0 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 370 J 1,013,800 330 B 800 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 50 J 1,007,700 0 B 0 179 CSMI Cipta Selera Murni Tbk. --U9---2 190 188 179 183 -7 562,500 101,708,900 141 93.367 183 T/J 46,600 182 B 85,000 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 266 272 260 268 2 1,463,300 388,675,400 229 214.400 268 T/J 11,000 266 B 10,600 181 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 182 CTRA Ciputra Development Tbk. --M6XX-1 590 600 570 585 -5 21,283,300 12,432,162,000 2,019 130.978 585 T/J 2,689,200 580 B 1,100 183 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 600 30,000 1 2.105 50 T/J 197,500 0 B 0 184 DADA Diamond Citra Propertindo Tbk. --U6---2 382 400 356 356 -26 29,100,900 10,554,762,000 386 349.020 356 T/J 97,300 0 B 0 185 DART Duta Anggada Realty Tbk. --U6---1 294 290 274 290 -4 200 56,400 2 53.610 290 T/J 9,900 0 B 0 186 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 595 J 136,800 0 B 0 187 DEAL Dewata Freightinternational Tbk. --U7---2 126 132 121 121 -5 6,933,900 883,267,400 1,418 80.667 122 J 13,100 121 T/B 58,300 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,860 1,860 1,850 1,850 -10 7,800 14,461,500 9 3,713.219 1,855 J 200 1,850 T/B 900 189 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 2 16.496 50 T/J 142,822,500 0 B 0 190 DFAM Dafam Property Indonesia Tbk. --U9---2 420 0 0 420 0 0 0 0 365.217 410 J 30,300 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 9,821,400 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 1,300 193 DILD Intiland Development Tbk. --U6---1 238 240 234 240 2 44,200 10,535,400 21 41.822 240 T/J 4,997,700 238 B 12,000 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 820 820 765 790 -30 24,100 19,006,000 40 26.780 810 J 22,300 790 T/B 47,700 195 DKFT Central Omega Resources Tbk. --M2---2 99 104 94 95 -4 2,882,700 284,965,700 365 244.028 96 J 15,000 95 T/B 322,000 196 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,800 4,710 4,750 -50 2,800 13,258,000 8 28,393.807 4,790 J 29,900 4,750 T/B 200 197 DMAS Puradelta Lestari Tbk. CDM6K--1 187 198 185 190 3 166,741,700 31,864,799,600 5,168 90.476 191 J 168,300 190 T/B 583,000 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 74 98 69 98 24 117,067,200 10,067,996,700 3,926 42.609 99 J 934,300 98 T/B 45,600 199 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 935 950 -5 6,400 6,010,000 17 103.825 950 T/J 1,000 935 B 5,600 200 DNAR Bank Oke Indonesia Tbk. --U8---1 294 294 274 294 0 700 193,800 2 267.273 288 J 2,300 0 B 0 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,480 3,300 3,480 -20 11,400 39,554,000 5 3,056.949 3,480 T/J 7,400 3,380 B 3,200 202 DOID Delta Dunia Makmur Tbk. --M2---1 139 171 143 157 18 332,959,300 52,779,651,800 14,875 212.553 158 J 628,600 157 T/B 3,458,000 203 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 80 81 75 75 -5 158,900 12,254,200 70 42.684 79 J 100 75 T/B 74,400 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 324 318 320 2 1,944,800 619,825,600 64 86.486 318 J 581,100 316 B 134,400 207 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 19,775 J 300 0 B 0 208 DUCK Jaya Bersama Indo Tbk. --U9---1 390 420 392 400 10 265,500 107,055,800 73 79.208 400 T/J 13,700 394 B 10,600 209 DUTI Duta Pertiwi Tbk --U6---2 4,990 6,225 4,650 4,750 -240 1,300 6,378,500 10 477.723 4,650 J 39,500 0 B 0 210 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,260 2,160 2,160 0 2,900 6,286,000 11 795.078 2,160 T/J 2,000 2,150 B 800 211 DWGL Dwi Guna Laksana Tbk. --U9---2 248 256 232 232 -16 2,100 495,400 9 154.667 246 J 2,600 234 B 2,000 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 2,200 110,000 3 14.286 50 T/J 2,095,500 0 B 0 213 EAST Eastparc Hotel Tbk. --M9---2 62 70 58 63 1 8,361,600 542,935,800 3,636 47.368 64 J 77,500 63 T/B 269,900 214 ECII Electronic City Indonesia Tbk. --U9---2 675 670 670 670 -5 1,000 670,000 2 16.543 675 J 100,000 670 T/B 1,600 215 EKAD Ekadharma International Tbk. --U3---1 850 870 840 870 20 144,800 122,634,000 67 2,208.570 870 T/J 100 855 B 31,300 216 ELSA Elnusa Tbk. --M2K--1 196 204 190 194 -2 59,459,900 11,773,003,500 2,940 48.500 195 J 98,500 194 T/B 2,511,800 217 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 574,794,600 0 B 0 218 EMDE Megapolitan Developments Tbk. --U6---2 200 198 198 198 -2 10,000 1,980,000 1 79.200 198 T/J 30,000 186 B 12,500 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,950 4,770 4,790 -110 16,500 80,976,000 17 665.278 4,800 J 29,900 4,760 B 200 220 ENRG Energi Mega Persada Tbk. --U2---2 51 51 50 50 -1 18,004,500 901,882,700 219 4.169 50 T/J 1,740,300 0 B 0 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 185 173 173 173 -12 604,100 104,509,300 158 46.757 173 T/J 26,478,100 0 B 0 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,850 1,850 1,850 -50 3,000 5,550,000 3 1,294.349 1,950 J 4,900 1,850 T/B 1,500 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,275 1,175 1,225 -30 31,345,300 38,945,922,000 6,900 122.500 1,225 T/J 281,900 1,220 B 127,200 224 ERTX Eratex Djaja Tbk. --U4---2 136 136 127 127 -9 6,600 863,700 6 53.902 127 T/J 11,400 0 B 0 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 160 160 159 159 -1 71,700 11,410,400 15 97.546 161 J 12,000 159 T/B 91,000 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 139 146 134 137 -2 2,765,600 388,613,500 287 255.069 137 T/J 31,700 136 B 20,000 227 ESTA Esta Multi Usaha Tbk. --U9---2 113 116 106 109 -4 3,968,100 446,327,900 313 90.833 110 J 6,300 109 T/B 10,000 228 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 510,300 0 B 0 229 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 600 30,000 2 4.118 50 T/J 134,100 0 B 0 230 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,480 2,300 2,350 -50 14,988,800 35,767,835,000 4,921 119.264 2,350 T/J 148,800 2,340 B 44,700 231 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,070 1,070 1,070 0 200 214,000 1 3,365.521 1,140 J 200 1,070 T/B 1,700 232 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,250 J 100 6,400 B 100 233 FILM MD Pictures Tbk. --U9---1 143 146 133 135 -8 8,479,200 1,155,750,100 1,038 64.286 135 T/J 25,500 134 B 38,000 234 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---2 124 130 123 123 -1 813,500 102,407,300 271 24.600 124 J 4,500 123 T/B 46,600 236 FISH FKS Multi Agro Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,960.000 2,770 J 100 2,290 B 100 237 FITT Hotel Fitra International Tbk. --U9---2 55 58 53 55 0 8,300 469,400 13 53.922 56 J 200 55 T/B 68,500 238 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 83 79 81 -1 57,000 4,679,300 26 60.000 82 J 16,600 81 T/B 9,000 240 FORU Fortune Indonesia Tbk --U9---2 82 0 0 82 0 0 0 0 63.077 102 J 100 78 B 3,000 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,229,000 0 B 0 242 FPNI Lotte Chemical Titan Tbk. --U3---2 80 85 76 76 -4 1,040,600 83,843,200 605 23.053 80 J 27,600 76 T/B 124,500 243 FREN Smartfren Telecom Tbk. --U7---1 93 104 91 99 6 408,760,800 40,395,546,100 10,669 5.500 100 J 7,380,900 99 T/B 5,186,700 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 103 102 103 -6 8,900 908,000 8 93.636 102 J 400 0 B 0 245 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 10,346,600 0 B 0 246 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 58 55 57 0 145,000 8,141,000 47 35.625 57 T/J 42,000 56 B 23,700 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,535 1,610 1,580 1,580 45 200 319,000 2 1,264.000 1,575 J 500 1,470 B 100 248 GEMA Gema Grahasarana Tbk. --U9---2 370 364 346 364 -6 36,000 12,816,000 8 808.889 364 T/J 6,000 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 46,000 46,500 44,450 44,600 -1,400 994,400 44,856,062,500 3,361 1,740.488 44,600 T/J 34,800 44,575 B 7,400 251 GGRP Gunung Raja Paksi Tbk. --U3---2 290 290 290 290 0 5,700 1,653,000 5 34.524 290 T/J 9,600 280 B 1,000 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,530 0 0 1,530 0 0 0 0 130.769 1,490 J 2,800 0 B 0 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 197 198 191 193 -4 15,161,400 2,942,186,100 950 25.944 194 J 248,300 193 T/B 168,700 254 GJTL Gajah Tunggal Tbk. --M4---1 340 348 330 334 -6 1,184,500 401,164,400 207 65.572 334 T/J 157,100 332 B 12,200 255 GLOB Global Teleshop Tbk. --U9---2 270 290 288 288 18 1,600 461,000 2 25.043 282 J 400 260 B 300 256 GLVA Galva Technologies Tbk. --U9---2 220 234 224 226 6 11,600 2,625,800 21 100.000 226 T/J 400 208 B 1,000 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 79 74 77 -2 4,507,900 348,623,700 195 19.250 78 J 522,200 77 T/B 1,457,500 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,525 17,600 17,600 17,600 1,075 200 3,520,000 1 3,060.870 15,900 J 300 15,375 B 100 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 185 0 0 185 0 0 0 0 109.467 193 J 2,000 181 B 6,000 260 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 1,170 1,170 1,165 1,170 0 85,600 100,102,500 55 91.051 1,170 T/J 4,400 1,165 B 11,500 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 45,500 2,275,000 8 21.568 50 T/J 1,912,000 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---2 114 124 107 112 -2 700 79,100 3 9.010 110 J 1,400 0 B 0 265 GTBO Garda Tujuh Buana Tbk --U2---2 82 84 82 82 0 200 16,600 2 71.304 82 T/J 1,100 81 B 100 266 GWSA Greenwood Sejahtera Tbk. --U6---1 99 100 95 100 1 900 89,200 4 40.000 104 J 100 95 B 13,400 267 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 9,366,300 0 B 0 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,704,100 0 B 0 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 159 159 159 10 100 15,900 1 89.449 157 J 5,100 140 B 100 270 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 0 0 605 0 0 0 0 115.238 600 J 52,000 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 2,490 2,330 2,430 130 1,038,900 2,523,225,000 903 65.676 2,430 T/J 90,100 2,400 B 600 273 HELI Jaya Trishindo Tbk. --U7---2 174 188 181 181 7 1,100 203,400 11 164.545 184 J 400 180 B 100 274 HERO Hero Supermarket Tbk. --U9---1 810 805 800 800 -10 200 160,500 2 1,669.867 800 T/J 1,100 765 B 100 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,390 2,480 2,400 2,440 50 53,800 131,198,000 123 746.954 2,440 T/J 17,200 2,410 B 1,400 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,500 1,500,000 1 923.077 600 T/J 15,300 0 B 0 277 HKMU HK Metals Utama Tbk. --U9---1 92 112 86 87 -5 94,736,200 9,201,001,800 6,624 37.826 87 T/J 746,100 86 B 351,700 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,635 1,660 1,580 1,590 -45 22,169,400 35,715,975,000 4,173 7,937.300 1,590 T/J 1,332,600 1,585 B 65,300 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 735 735 705 720 -15 12,001,400 8,645,758,000 805 232.258 720 T/J 70,400 715 B 5,700 280 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 281 HOTL Saraswati Griya Lestari Tbk. --U9---1 75 75 70 75 0 6,600 462,600 16 40.541 75 T/J 3,700 70 B 6,600 282 HRME Menteng Heritage Realty Tbk. --U9---2 282 308 264 264 -18 1,289,700 355,405,600 258 251.429 264 T/J 1,550,400 0 B 0 283 HRTA Hartadinata Abadi Tbk. --M5---1 246 250 230 250 4 4,400 1,088,400 11 83.333 250 T/J 6,700 234 B 900 284 HRUM Harum Energy Tbk. --M2K--1 1,375 1,380 1,375 1,375 0 226,100 310,929,500 52 26.442 1,380 J 46,900 1,375 T/B 385,300 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 43,825,600 0 B 0 286 IBFN Intan Baruprana Finance Tbk. --U8---2 286 0 0 286 0 0 0 0 20.219 286 J 1,400 270 B 500 287 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,900 J 100 0 B 0 288 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,200 10,300 10,025 10,075 -125 5,211,200 53,116,590,000 5,846 373.494 10,100 J 500 10,075 T/B 15,600 289 ICON Island Concepts Indonesia Tbk. --U9---2 54 54 52 52 -2 5,600 297,200 29 99.816 54 J 15,700 52 T/B 23,500 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 148 166 150 150 2 24,100 3,998,300 13 11.719 166 J 26,700 150 T/B 400 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 142 139 136 136 -6 3,200 437,800 4 129.524 138 J 4,900 134 B 700 292 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 340 J 7,500 0 B 0 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 238 240 232 232 -6 61,900 14,740,600 12 151.634 238 J 12,400 232 T/B 400 294 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 8,300 415,000 4 14.286 50 T/J 20,088,000 0 B 0 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 272 276 266 266 -6 1,311,200 353,491,400 137 221.667 268 J 205,400 266 T/B 70,800 297 IKBI Sumi Indo Kabel Tbk. --U4---2 222 224 224 224 2 10,500 2,352,000 2 20.314 224 T/J 9,500 218 B 5,000 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 520 540 505 505 -15 762,200 391,245,000 153 67.797 515 J 26,700 505 T/B 2,100 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 161 162 156 156 -5 800 128,300 5 31.200 161 J 100 156 T/B 34,000 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,055 1,070 -5 475,400 509,239,000 25 281.579 1,075 J 121,800 1,060 B 1,000 301 INAF Indofarma (Persero) Tbk. --U5---1 1,100 1,125 1,070 1,085 -15 2,283,700 2,513,124,000 1,024 434.000 1,085 T/J 34,500 1,080 B 172,200 302 INAI Indal Aluminium Industry Tbk. --U3---2 336 336 336 336 0 1,500 504,000 4 122.672 336 T/J 10,000 322 B 6,000 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,000,200 50,010,000 5 40.650 50 T/J 2,916,500 0 B 0 304 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 376 J 28,000 0 B 0 305 INCO Vale Indonesia Tbk. --M2XX-1 2,500 2,660 2,460 2,510 10 33,597,900 86,556,068,000 7,281 1,024.490 2,510 T/J 410,800 2,500 B 331,800 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,250 6,425 6,175 6,225 -25 8,954,400 56,334,997,500 6,015 1,065.578 6,225 T/J 256,600 6,200 B 35,000 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 59 59 56 56 -3 80,400 4,566,600 43 50.909 57 J 40,800 56 T/B 3,700 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,190 2,010 2,160 0 13,600 28,861,000 31 290.913 2,160 T/J 2,400 2,020 B 1,500 309 INDS Indospring Tbk. --M4---1 1,820 1,820 1,695 1,785 -35 1,000 1,773,500 9 167.344 1,785 T/J 1,500 0 B 0 310 INDX Tanah Laut Tbk --U9---2 50 52 50 50 0 1,700 86,800 6 4.000 50 T/J 1,419,500 0 B 0 311 INDY Indika Energy Tbk. --M2K--1 775 865 760 795 20 27,241,400 22,253,108,000 5,062 26.949 795 T/J 16,100 790 B 212,800 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,200 5,400 4,960 5,075 -125 6,117,300 31,413,851,500 3,177 261.508 5,075 T/J 46,700 5,050 B 39,400 313 INOV Inocycle Technology Group Tbk. --M3---2 294 292 274 292 -2 2,800 775,200 6 116.800 292 T/J 5,000 280 B 100 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 1,503,100 75,155,100 24 0.291 51 T/J 53,900 0 B 0 315 INPP Indonesian Paradise Property Tbk. --U9---2 700 750 700 730 30 3,500 2,493,500 10 695.238 730 T/J 9,600 670 B 100 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,580 3,530 3,560 10 1,413,000 5,027,477,000 301 1,289.855 3,560 T/J 700 3,550 B 600 317 INRU Toba Pulp Lestari Tbk. --U3---2 945 0 0 945 0 0 0 0 9.594 885 J 400 0 B 0 318 INTA Intraco Penta Tbk. --U9---2 308 384 298 308 0 17,600 5,510,600 20 217.114 308 T/J 15,000 298 B 100 319 INTD Inter Delta Tbk --U9---2 226 212 212 212 -14 100 21,200 1 65.290 212 T/J 106,100 0 B 0 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,975 11,600 10,625 10,950 -25 4,904,600 54,565,335,000 4,022 438.000 11,000 J 6,100 10,950 T/B 800 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 318 328 304 304 -14 5,389,000 1,704,947,200 752 18.537 308 J 15,000 304 T/B 180,200 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 172 178 167 178 6 113,600 19,994,900 38 46.842 178 T/J 6,800 168 B 100 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 64 62 62 1 15,900 1,012,100 13 29.524 63 J 3,300 61 B 14,000 324 IPTV MNC Vision Networks Tbk. --U9---1 398 400 394 398 0 12,984,700 5,167,652,200 16,918 165.833 398 T/J 154,600 396 B 202,000 325 IRRA Itama Ranoraya Tbk. XDU9---2 530 595 530 555 25 12,568,800 7,104,149,500 1,526 148.396 560 J 134,100 555 T/B 309,200 326 ISAT Indosat Tbk. --M7K--1 2,040 2,080 1,955 1,965 -75 6,599,000 13,212,242,000 2,821 140.357 1,970 J 21,300 1,965 T/B 26,300 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 136 144 133 136 0 4,572,900 634,204,700 519 46.102 136 T/J 17,900 135 B 28,900 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,960 3,990 3,870 3,890 -70 1,231,500 4,839,920,000 897 1,768.182 3,890 T/J 20,000 3,880 B 9,800 329 ITMA Sumber Energi Andalan Tbk. --U9---2 410 420 382 420 10 9,700,100 3,975,571,200 109 120.863 428 J 100 420 T/B 5,400 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,700 7,800 7,475 7,500 -200 1,090,100 8,254,242,500 1,348 53.571 7,525 J 500 7,500 T/B 9,100 331 JAST Jasnita Telekomindo Tbk. --U7---2 250 310 234 234 -16 967,600 252,083,600 419 95.122 238 J 8,900 0 B 0 332 JAWA Jaya Agra Wattie Tbk. --U1---1 72 82 67 67 -5 123,800 8,352,400 28 13.400 71 J 200 0 B 0 333 JAYA Armada Berjaya Trans Tbk. --U7---2 55 56 54 54 -1 331,700 18,362,100 29 18.750 55 J 7,400 54 T/B 87,900 334 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,850 J 900 0 B 0 335 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 119,928,900 0 B 0 336 JIHD Jakarta International Hotels & Development Tbk. --U9---2 440 0 0 440 0 0 0 0 249.589 450 J 1,000 414 B 5,000 337 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 410 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---2 238 296 238 296 58 1,100 319,800 3 211.429 296 T/J 3,200 240 B 100 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 950 905 915 -15 21,439,400 19,884,599,500 3,578 250.137 920 J 8,000 915 T/B 24,700 341 JRPT Jaya Real Property Tbk. --M6K--1 382 386 374 376 -6 2,568,600 973,271,600 572 361.538 376 T/J 724,200 374 B 193,300 342 JSKY Sky Energy Indonesia Tbk. --U4---1 102 108 95 97 -5 5,976,200 590,955,000 530 48.500 98 J 294,900 97 T/B 218,600 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,920 2,950 2,800 2,800 -120 8,280,400 23,489,945,000 4,245 165.114 2,810 J 5,000 2,800 T/B 873,200 344 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 0 B 0 345 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 825 825 -5 147,500 122,366,000 9 1,833.333 830 J 36,200 820 B 15,300 346 KAEF Kimia Farma Tbk. --M5---1 1,255 1,285 1,215 1,265 10 7,488,300 9,439,474,000 2,400 1,265.000 1,270 J 168,300 1,265 T/B 38,400 347 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 95,500 0 B 0 348 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 30,000 1,501,100 27 33.333 50 T/J 219,300 0 B 0 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 266 288 260 280 14 45,051,600 12,338,167,200 3,950 280.000 282 J 403,700 280 T/B 497,200 350 KBLI KMI Wire & Cable Tbk. --M4K--1 398 400 384 384 -14 723,400 282,310,400 264 46.659 386 J 5,000 384 T/B 18,200 351 KBLM Kabelindo Murni Tbk. --U4---2 318 346 296 296 -22 238,600 73,589,400 56 9.867 296 T/J 69,300 0 B 0 352 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 370 J 23,000 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---2 620 715 635 705 85 32,100 20,425,000 14 176.250 705 T/J 52,200 630 B 30,000 355 KEEN Kencana Energi Lestari Tbk. --M7---1 350 350 340 348 -2 93,200 32,247,400 28 87.879 348 T/J 2,800 340 B 600 356 KEJU Mulia Boga Raya Tbk. --U5---2 740 760 740 755 15 8,500 6,295,000 10 100.667 755 T/J 300 740 B 300 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 1,200 60,000 1 1.818 50 T/J 178,800 0 B 0 358 KICI Kedaung Indah Can Tbk --U5---1 175 171 170 170 -5 50,000 8,502,600 3 36.092 218 J 3,000 171 B 2,300 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 139 141 131 135 -4 2,799,100 375,665,700 363 4.684 136 J 70,000 135 T/B 4,739,900 360 KINO Kino Indonesia Tbk. --M5---1 2,850 2,890 2,690 2,770 -80 643,100 1,775,675,000 573 72.895 2,770 T/J 85,600 2,750 B 200 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 191 191 0 7,300 1,394,300 5 63.667 204 J 4,100 181 B 1,100 362 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---1 198 202 186 198 0 6,600 1,230,600 4 694.737 190 J 30,000 185 B 22,300 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,195 1,235 1,185 1,200 5 44,882,900 54,052,846,000 5,631 11,703.892 1,200 T/J 1,110,000 1,195 B 21,900 365 KMTR Kirana Megatara Tbk. --U3---2 266 268 262 262 -4 1,900 504,600 8 57.205 266 J 100 262 T/B 100 366 KOBX Kobexindo Tractors Tbk. --U9---1 86 101 86 87 1 2,295,000 208,767,300 341 21.750 88 J 11,000 87 T/B 1,900 367 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 119 J 100 100 B 6,100 368 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 0 J 0 408 B 2,200 369 KOPI Mitra Energi Persada Tbk. --U7---2 545 550 545 545 0 24,900 13,598,000 6 137.975 545 T/J 200 525 B 300 370 KOTA DMS Propertindo Tbk. --U6---1 500 520 500 515 15 30,200 15,177,000 9 257.500 515 T/J 8,800 466 B 12,800 371 KPAL Steadfast Marine Tbk. --U4---1 102 110 95 95 -7 6,233,300 617,509,100 703 82.609 95 T/J 305,200 0 B 0 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 38,700 1,935,000 15 29.762 50 T/J 2,004,600 0 B 0 373 KPIG MNC Land Tbk. --M9---2 116 117 114 116 0 1,345,300 156,044,900 44 249.607 116 T/J 2,265,600 115 B 442,500 374 KRAH Grand Kartech Tbk. --U4---2 326 406 304 406 80 37,900 14,111,800 49 147.636 0 J 0 406 T/B 114,600 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 170 173 160 166 -4 2,601,100 440,002,600 217 20.637 167 J 55,000 166 T/B 156,600 376 KREN Kresna Graha Investama Tbk. --U9---1 208 208 194 194 -14 2,819,600 547,537,200 406 2,018.310 194 T/J 8,693,400 0 B 0 377 LAND Trimitra Propertindo Tbk. --U6---2 370 370 346 370 0 185,600 67,985,200 8 94.872 370 T/J 14,600 346 B 5,000 378 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 21,129,000 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---2 312 312 312 312 0 200 62,400 1 150.000 310 J 18,700 298 B 5,000 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 300 15,000 2 7.806 50 T/J 19,936,200 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 2,550 2,910 2,520 2,700 150 441,300 1,204,632,000 775 168.750 2,740 J 400 2,700 T/B 89,000 384 LION Lion Metal Works Tbk. --U3---1 238 258 238 238 0 7,600 1,813,200 6 149.058 238 T/J 4,900 230 B 5,000 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 23,600 1,180,000 8 15.714 50 T/J 1,378,200 0 B 0 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 77 87 79 79 2 2,000 167,300 7 11.528 84 J 3,500 79 T/B 300,200 387 LMSH Lionmesh Prima Tbk. --U3---2 222 248 248 248 26 100 24,800 1 34.444 246 J 200 224 B 400 388 LPCK Lippo Cikarang Tbk --U6---1 715 750 715 745 30 1,629,700 1,192,613,000 367 83.996 745 T/J 59,700 730 B 4,400 389 LPGI Lippo General Insurance Tbk. --U8---1 3,720 0 0 3,720 0 0 0 0 167.191 3,940 J 100 0 B 0 390 LPIN Multi Prima Sejahtera Tbk --U4---2 198 264 185 185 -13 31,200 5,814,900 30 84.386 185 T/J 3,400 0 B 0 391 LPKR Lippo Karawaci Tbk. --M6K--1 142 145 138 140 -2 4,645,800 653,326,100 577 45.208 141 J 205,000 140 T/B 1,223,600 392 LPLI Star Pacific Tbk --U9---2 77 94 72 73 -4 111,400 8,292,300 26 2.252 90 J 700 73 T/B 7,000 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,480 1,530 1,400 1,500 20 23,882,100 35,582,631,000 5,921 33.990 1,500 T/J 775,400 1,495 B 56,600 394 LPPS Lippo Securities Tbk. --U8---2 70 70 66 70 0 10,300 691,600 11 4.755 70 T/J 8,200 67 B 200 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 144 156 156 156 12 500 78,000 1 17.333 155 J 400 150 B 100 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 755 780 735 740 -15 10,022,700 7,587,670,500 2,062 190.968 745 J 600 740 T/B 175,400 397 LTLS Lautan Luas Tbk. --U9---1 406 416 400 408 2 96,400 39,535,200 54 144.227 406 J 1,000 402 B 9,400 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 384 398 384 386 2 74,700 29,071,200 142 134.965 388 J 18,800 386 T/B 19,300 399 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 400 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 35,563,600 0 B 0 401 MAIN Malindo Feedmill Tbk. --M3K--1 550 575 525 540 -10 7,299,500 4,027,095,000 1,314 306.818 540 T/J 299,100 535 B 63,700 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,300 115,000 5 6.835 50 T/J 376,989,400 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 1,955 2,390 1,900 2,130 175 4,225,300 8,927,367,500 1,769 101.429 2,130 T/J 258,500 2,120 B 100 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,400 1,400 1,355 1,355 -45 2,200 3,057,500 5 80.655 1,400 J 1,000 1,355 T/B 1,000 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 650 695 605 640 -10 29,593,700 18,888,321,000 3,054 1,027.040 640 T/J 594,900 635 B 200 407 MARI Mahaka Radio Integra Tbk. --M9---2 165 170 154 170 5 146,300 24,825,100 16 226.667 170 T/J 10,000 0 B 0 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 346 340 340 -4 1,238,500 422,365,600 127 680.000 342 J 37,300 340 T/B 985,900 409 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 392 392 0 52,600 20,619,200 5 278.726 446 J 1,300 390 B 100 410 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 6,000 6,000 6,000 -400 100 600,000 1 2,728.054 6,875 J 100 0 B 0 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,610 1,610 1,560 1,560 -50 17,300 27,169,000 25 120.000 1,585 J 100 1,550 B 500 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 318 344 302 310 -8 4,325,400 1,411,476,000 600 19.375 310 T/J 122,600 308 B 43,000 413 MBTO Martina Berto Tbk. --U5---1 73 73 73 73 0 600 43,800 1 9.865 79 J 40,000 70 B 500 414 MCAS M Cash Integrasi Tbk. --U9---2 1,000 1,000 965 970 -30 24,100 23,407,000 24 70.036 975 J 16,800 970 T/B 10,000 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 119 109 112 -5 3,973,600 449,154,900 780 100.456 112 T/J 1,000 111 B 95,100 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 7,415,200 0 B 0 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,290 1,230 1,270 -10 86,827,700 111,047,081,000 2,077 331.167 1,270 T/J 1,054,100 1,265 B 243,600 418 MDKI Emdeki Utama Tbk. --U3---2 166 174 164 170 4 17,000 2,827,000 13 39.783 170 T/J 1,400 164 B 1,400 419 MDLN Modernland Realty Tbk. --M6---1 92 95 87 87 -5 85,914,200 7,811,409,500 2,405 25.819 88 J 751,800 87 T/B 1,036,700 420 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 38,760,700 0 B 0 421 MEDC Medco Energi Internasional Tbk. --M2K--1 446 454 434 438 -8 52,155,100 23,307,023,200 2,289 771.439 440 J 129,700 438 T/B 137,600 422 MEGA Bank Mega Tbk. --U8---1 6,450 6,125 6,000 6,100 -350 25,600 154,177,500 25 4,446.453 6,100 T/J 900 6,000 B 4,300 423 MERK Merck Tbk. --U5---2 1,945 1,930 1,890 1,910 -35 10,600 20,249,000 27 5,035.990 1,930 J 2,600 1,910 T/B 4,000 424 META Nusantara Infrastructure Tbk. --U7---1 101 101 99 99 -2 7,115,700 708,977,000 140 29.993 100 J 50,000 99 T/B 10,000 425 MFIN Mandala Multifinance Tbk. --U8---2 1,155 0 0 1,155 0 0 0 0 1,184.615 1,135 J 10,000 0 B 0 426 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 845 790 790 790 -55 20,800 16,432,000 13 395.000 790 T/J 386,400 0 B 0 427 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--1 655 660 650 660 5 1,660,500 1,090,688,500 191 293.333 660 T/J 208,800 650 B 38,400 429 MICE Multi Indocitra Tbk. --U9---2 330 328 322 322 -8 6,500 2,105,200 12 65.714 328 J 800 322 T/B 200 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,325 1,320 1,320 1,320 -5 100 132,000 1 480.000 1,320 T/J 100 1,300 B 800,000 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,830 1,865 1,775 1,850 20 3,285,000 6,024,513,000 1,307 108.921 1,855 J 2,500 1,845 B 500 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 51 50 50 0 1,496,400 74,832,800 80 238.095 50 T/J 122,700 0 B 0 433 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 2,502,100 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 17,600 880,000 4 125.000 50 T/J 11,336,800 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 8,500 0 B 0 437 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,300 11,200 10,900 11,200 -100 67,700 757,117,500 32 71,337.580 11,375 J 100 11,100 B 200 438 MLIA Mulia Industrindo Tbk --U3---2 535 535 498 498 -37 4,544,500 2,301,414,600 211 83.173 498 T/J 267,600 0 B 0 439 MLPL Multipolar Tbk. --M9---1 52 54 51 52 0 841,800 43,813,300 72 5.964 53 J 420,000 52 T/B 104,200 440 MLPT Multipolar Technology Tbk. --U9---1 368 380 350 366 -2 31,100 11,271,000 28 76.250 366 T/J 200 358 B 100 441 MMLP Mega Manunggal Property Tbk. --M6---2 145 144 135 140 -5 2,203,700 298,598,600 47 23.932 144 J 27,400 140 T/B 200,000 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,050 1,060 1,010 1,020 -30 34,628,500 35,852,287,500 6,505 113.333 1,020 T/J 1,599,200 1,015 B 148,400 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 1,100 1,045 1,045 -75 1,300 1,387,000 5 180.172 1,050 J 46,900 1,045 T/B 100 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 525 555 498 505 -20 1,709,300 879,529,800 682 33.667 510 J 500 505 T/B 37,700 445 MPOW Megapower Makmur Tbk. --U7---2 60 69 56 66 6 31,100 2,012,000 43 33.000 67 J 124,200 66 T/B 2,500,100 446 MPPA Matahari Putra Prima Tbk. --U9---1 115 118 112 115 0 1,950,100 223,775,700 120 48.350 115 T/J 231,800 114 B 200 447 MPRO Maha Properti Indonesia Tbk. --U6---2 1,025 1,025 980 980 -45 6,700 6,707,500 16 890.909 980 T/J 500 0 B 0 448 MRAT Mustika Ratu Tbk. --U5---1 132 135 125 133 1 33,700 4,466,700 12 20.462 133 T/J 7,400 125 B 1,700 449 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,325 J 100 0 B 0 450 MSIN MNC Studios International Tbk. --M9---2 336 350 336 340 4 16,300 5,536,000 10 68.000 340 T/J 196,800 338 B 6,000 451 MSKY MNC Sky Vision Tbk. --U9---1 1,150 1,165 1,070 1,110 -40 33,400 36,406,000 28 73.026 1,110 T/J 100 1,105 B 2,500 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,030 1,075 980 1,005 -25 1,278,000 1,304,563,000 710 1,809.246 1,010 J 100 1,005 T/B 15,400 453 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 141,046,100 0 B 0 454 MTLA Metropolitan Land Tbk. --U6---1 376 376 350 350 -26 1,700 614,200 5 147.151 374 J 50,300 350 T/B 200 455 MTPS Meta Epsi Tbk. --U7---2 280 320 262 300 20 53,000 14,531,000 57 93.750 300 T/J 5,000 264 B 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---2 185 0 0 185 0 0 0 0 47.406 185 J 500 175 B 100 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 52 58 50 50 -2 146,600 7,431,500 7 50.000 54 J 29,800 51 B 100,600 459 MYOH Samindo Resources Tbk. --U2---1 1,200 1,260 1,200 1,260 60 80,100 100,920,000 10 150.076 1,260 T/J 1,031,200 1,150 B 100 460 MYOR Mayora Indah Tbk. --M5KB-1 2,040 2,110 1,965 2,070 30 3,922,500 8,114,426,000 1,673 10,355.178 2,080 J 189,200 2,070 T/B 7,200 461 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 50 60 50 50 0 46,000 2,327,500 9 7.516 54 J 45,000 50 T/B 100 464 NASA Ayana Land International Tbk. --U9---2 206 202 192 192 -14 2,600 524,200 2 186.408 200 J 10,100 0 B 0 465 NATO Nusantara Properti Internasional Tbk. --U9---2 900 905 840 900 0 75,262,900 67,107,122,000 844 873.786 910 J 13,100 900 T/B 9,000 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 115 0 0 115 0 0 0 0 68.452 155 J 31,000 115 B 13,800 467 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,330 2,330 2,330 0 400 932,000 3 125.946 2,330 T/J 2,300 0 B 0 468 NICK Charnic Capital Tbk. --U9---2 326 0 0 326 0 0 0 0 163.000 324 J 500 0 B 0 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 432 452 428 430 -2 2,098,000 922,250,800 759 132.308 432 J 1,300 430 T/B 3,300 470 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---2 139 149 130 130 -9 137,500 18,016,500 16 123.810 140 J 15,900 0 B 0 472 NISP Bank OCBC NISP Tbk. --U8---1 745 770 700 725 -20 31,400 22,691,500 35 878.532 765 J 600 725 T/B 35,400 473 NOBU Bank Nationalnobu Tbk. --U8---1 995 0 0 995 0 0 0 0 265.333 980 J 45,000 0 B 0 474 NRCA Nusa Raya Cipta Tbk. --U6---1 278 286 278 278 0 64,500 17,949,400 8 32.706 284 J 49,600 278 T/B 445,700 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 7,200 360,000 5 33.333 50 T/J 56,571,100 0 B 0 476 NZIA Nusantara Almazia Tbk. --U6---1 175 197 175 189 14 10,100 1,785,600 15 85.909 182 J 700 165 B 100 477 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 0 J 0 282 B 2,300 478 OCAP Onix Capital Tbk. --U9---2 123 160 149 149 26 7,200 1,085,300 8 74.500 147 J 6,300 146 B 300 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 50 50 0 21,000 1,050,000 4 125.097 50 T/J 65,600 0 B 0 480 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 481 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 95 97 94 97 2 669,600 64,096,500 48 71.852 97 T/J 105,300 96 B 113,300 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 1,855,700 0 B 0 483 PALM Provident Agro Tbk. --U1---2 192 200 200 200 8 7,500 1,500,000 1 54.664 200 T/J 11,700 192 B 100 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 81 82 77 80 -1 1,301,700 104,016,200 264 80.000 81 J 110,600 80 T/B 45,700 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 72 75 70 74 2 2,900 211,900 5 68.519 74 T/J 1,900 70 B 1,300 486 PANR Panorama Sentrawisata Tbk. --U9---1 62 77 58 58 -4 9,984,100 600,116,200 407 34.799 59 J 10,600 58 T/B 102,500 487 PANS Panin Sekuritas Tbk. --U8---1 825 855 840 840 15 11,000 9,359,500 16 610.909 840 T/J 800 825 B 100 488 PBID Panca Budi Idaman Tbk. --U3---1 905 910 905 905 0 2,300 2,082,000 4 106.471 905 T/J 2,500 895 B 2,900 489 PBRX Pan Brothers Tbk. --M4---1 200 204 198 198 -2 536,900 106,917,200 106 350.442 200 J 27,300 198 T/B 36,700 490 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 40,000 0 B 0 491 PCAR Prima Cakrawala Abadi Tbk. --U5---2 224 230 212 222 -2 700 153,200 7 148.000 224 J 100 214 B 500 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 775 830 750 750 -25 300 233,000 2 375.000 750 T/J 9,100 0 B 0 493 PEGE Panca Global Kapital Tbk. --U9---2 183 0 0 183 0 0 0 0 395.368 197 J 200 173 B 100 494 PEHA Phapros Tbk. --U5---2 950 950 930 935 -15 20,700 19,616,500 17 78.047 935 T/J 100 930 B 3,900 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 845 800 805 -30 114,845,000 94,073,732,500 7,728 268.333 810 J 473,800 805 T/B 226,800 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 87 84 87 -6 26,600 2,245,500 16 108.750 87 T/J 46,400 0 B 0 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 0 0 304 0 0 0 0 405.333 314 J 700 0 B 0 498 PICO Pelangi Indah Canindo Tbk --U3---2 350 350 326 326 -24 22,600 7,505,800 13 50.154 340 J 3,500 326 T/B 100 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 496 500 462 462 -34 658,300 307,531,400 125 90.146 462 T/J 69,700 0 B 0 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 222,200 11,110,000 6 12.500 50 T/J 2,952,500 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 2,600 2,650 2,600 2,640 40 2,000 5,221,000 9 1,095.481 2,640 T/J 1,400 2,600 B 1,300 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 135 127 127 1 56,200 7,309,000 16 101.600 129 J 10,400 126 B 621,100 504 PNBN Bank Pan Indonesia Tbk --M8K--1 795 810 765 780 -15 1,198,200 941,472,000 234 1,298.701 790 J 196,500 780 T/B 57,700 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,300 65,000 4 50.000 50 T/J 3,906,500 0 B 0 506 PNIN Paninvest Tbk. --U8---1 720 755 700 720 0 226,600 165,320,500 111 765.632 720 T/J 152,400 715 B 13,000 507 PNLF Panin Financial Tbk. --M8K--1 197 199 189 189 -8 9,678,600 1,856,867,000 624 204.280 189 T/J 60,400 188 B 648,400 508 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 56 53 55 0 62,200 3,309,500 16 40.741 55 T/J 79,200 53 B 30,600 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,145 1,095 1,065 1,095 -50 800 858,000 4 66.972 1,085 J 600 0 B 0 511 POLL Pollux Properti Indonesia Tbk. --U6---1 7,250 7,500 6,825 6,825 -425 168,300 1,211,462,500 143 1,109.756 7,000 J 200 6,825 T/B 600 512 POLU Golden Flower Tbk. --U4---2 1,455 1,355 1,355 1,355 -100 300 406,500 1 470.486 1,355 T/J 9,900 0 B 0 513 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 1,297,000 0 B 0 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 500 25,000 3 31.736 50 T/J 36,646,000 0 B 0 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 580 J 2,000 0 B 0 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 10,600 530,000 3 33.333 50 T/J 16,654,400 0 B 0 517 POWR Cikarang Listrindo Tbk. --M7---2 610 660 610 660 50 1,551,000 989,811,500 280 44.000 665 J 127,100 660 T/B 242,300 518 PPRE PP Presisi Tbk. --U7---1 135 138 130 133 -2 18,323,200 2,472,864,100 2,459 30.930 133 T/J 20,300 132 B 10,400 519 PPRO PP Properti Tbk. --U6K--1 51 52 50 50 -1 78,080,500 3,955,449,500 1,045 108.108 51 J 14,185,100 50 T/B 86,914,100 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 150 158 140 140 -10 400 59,700 4 78.816 149 J 3,700 140 T/B 1,900 521 PRDA Prodia Widyahusada Tbk. --U9---1 3,190 3,220 3,130 3,220 30 5,800 18,379,000 21 49.538 3,220 T/J 300 3,200 B 300 522 PRIM Royal Prima Tbk. --U9---2 264 304 264 300 36 500 143,200 5 60.000 300 T/J 6,000 264 B 400 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 196 190 190 -5 14,134,400 2,718,907,300 1,538 616.423 190 T/J 348,000 189 B 311,900 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 106 113 109 113 7 15,600 1,718,300 6 11.300 112 J 5,000 109 B 600 525 PSGO Palma Serasih Tbk. --U1---2 118 118 110 110 -8 7,400 816,900 11 104.762 115 J 3,900 110 T/B 1,900 526 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,884,800 0 B 0 527 PSSI Pelita Samudera Shipping Tbk. --U7---1 132 139 133 136 4 13,000 1,800,700 15 100.741 137 J 5,000 136 T/B 400 528 PTBA Bukit Asam Tbk. --M2BX-1 1,980 2,020 1,935 1,935 -45 7,323,100 14,369,242,500 3,406 1,682.609 1,940 J 104,100 1,935 T/B 334,400 529 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-1 715 725 680 685 -30 34,623,700 24,145,958,000 2,833 128.759 685 T/J 1,214,200 680 B 1,515,200 531 PTPW Pratama Widya Tbk. --U7---2 750 750 700 700 -50 4,400 3,280,000 4 107.692 900 J 1,700 700 T/B 151,400 532 PTRO Petrosea Tbk. --M2---1 1,425 1,460 1,425 1,435 10 1,666,100 2,400,441,000 736 1,148.000 1,435 T/J 87,400 1,430 B 106,900 533 PTSN Sat Nusapersada Tbk --M4---1 181 183 175 175 -6 653,400 116,444,700 119 90.517 176 J 9,200 175 T/B 3,600 534 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,550 J 1,500 0 B 0 535 PUDP Pudjiadi Prestige Tbk. --U9---1 208 0 0 208 0 0 0 0 25.943 252 J 900 199 B 2,300 536 PURA Putra Rajawali Kencana Tbk. --U7---2 99 107 93 93 -6 296,376,000 29,269,599,600 20,249 88.571 93 T/J 5,443,200 0 B 0 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 105 108 98 102 -3 1,024,200 104,813,900 180 34.000 104 J 4,000 102 T/B 204,300 538 PWON Pakuwon Jati Tbk. --M6B3-1 424 430 400 400 -24 76,766,400 31,667,769,400 4,354 1,542.079 400 T/J 114,500 398 B 1,041,300 539 PYFA Pyridam Farma Tbk --U5---2 189 189 183 188 -1 9,200 1,729,300 21 184.241 189 J 100 188 T/B 4,300 540 PZZA Sarimelati Kencana Tbk. --U9---1 600 750 600 635 35 7,991,300 5,533,734,500 2,167 57.727 640 J 2,300 635 T/B 3,176,000 541 RAJA Rukun Raharja Tbk. --M7---1 97 102 91 93 -4 25,911,800 2,440,815,800 1,539 319.456 93 T/J 2,811,600 92 B 187,100 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 575 600 565 580 5 10,560,100 6,209,310,000 1,196 362.500 580 T/J 75,100 575 B 281,400 543 RANC Supra Boga Lestari Tbk. --U9---1 310 330 310 320 10 323,300 102,552,600 38 64.000 322 J 200 320 T/B 16,400 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 15.994 50 T/J 5,524,700 0 B 0 545 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,790 J 39,000 4,500 B 500 546 REAL Repower Asia Indonesia Tbk. --U6---2 77 77 72 73 -4 326,824,100 23,895,331,600 15,588 73.000 73 T/J 8,839,600 72 B 1,182,500 547 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 1,500 0 B 0 548 RICY Ricky Putra Globalindo Tbk --U4---1 117 117 109 117 0 600 66,200 4 18.582 116 J 500 111 B 100 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 224 222 210 210 -14 9,100 1,923,000 18 86.048 220 J 4,600 210 T/B 5,500 550 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---2 430 442 424 442 12 729,200 315,214,600 119 271.166 444 J 58,000 442 T/B 11,000 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 252 276 240 240 -12 16,200 4,344,800 14 1,877.934 276 J 20,300 240 T/B 2,900 553 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 13,700 685,000 4 79.834 50 T/J 821,200 0 B 0 554 RONY Aesler Grup Internasional Tbk. --U9---2 354 354 330 330 -24 168,500 55,757,800 27 330.000 330 T/J 329,000 0 B 0 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,270 1,250 1,250 0 3,164,200 3,955,875,000 283 490.196 1,250 T/J 779,500 1,240 B 2,100 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 182 190 178 180 -2 1,800 325,700 10 72.000 181 J 149,400 180 T/B 100 557 SAFE Steady Safe Tbk --U7---2 252 236 236 236 -16 100 23,600 1 23.760 236 T/J 13,000 0 B 0 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 134 139 125 139 5 1,300 170,900 6 173.750 137 J 3,200 136 B 1,000 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 372 382 366 366 -6 843,400 316,785,200 130 305.000 374 J 13,100 366 T/B 2,800 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,150 0 0 1,150 0 0 0 0 460.000 1,150 J 5,100 0 B 0 561 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 42.735 50 T/J 807,100 0 B 0 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 137 139 128 128 -9 13,456,600 1,755,293,300 1,386 121.905 128 T/J 453,300 0 B 0 563 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 100 920,000 1 5,935.484 9,150 J 10,000 8,600 B 5,500 564 SCMA Surya Citra Media Tbk. --M9XX-1 855 855 825 835 -20 32,628,100 27,432,675,000 2,015 377.737 840 J 121,700 835 T/B 655,000 565 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 0 566 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 400 20,000 1 27.536 50 T/J 2,435,900 0 B 0 567 SDPC Millennium Pharmacon International Tbk. --U9---1 88 92 87 89 1 71,800 6,450,400 22 59.409 89 T/J 400 88 B 3,000 568 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,045 1,300 980 1,200 155 5,600 6,829,000 13 1,342.207 1,215 J 100 1,200 T/B 1,900 569 SFAN Surya Fajar Capital Tbk. --U9---2 715 725 720 725 10 2,700 1,945,000 6 385.638 725 T/J 1,900 720 B 400 570 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,520 2,470 2,510 10 23,800 59,584,000 31 107.265 2,510 T/J 15,100 2,500 B 1,300 571 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 4,000 J 48,900 0 B 0 572 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 660 645 645 -15 333,300 216,848,000 60 460.714 645 T/J 10,500 640 B 2,000 573 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,190 1,220 1,170 1,215 25 10,426,500 12,587,434,500 2,058 209.483 1,215 T/J 14,900 1,210 B 11,500 574 SILO Siloam International Hospitals Tbk. --M9K--1 5,000 5,100 4,830 5,000 0 278,900 1,392,704,000 253 56.787 5,000 T/J 100,400 4,950 B 10,000 575 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 576 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 238 228 230 -4 2,714,900 632,039,400 246 20.909 230 T/J 66,800 228 B 186,700 577 SINI Singaraja Putra Tbk. --U3---2 1,295 1,290 1,290 1,290 -5 100 129,000 1 1,194.444 1,250 J 400 0 B 0 578 SIPD Sierad Produce Tbk. --U3---2 865 990 865 990 125 13,400 12,648,000 23 1.100 990 T/J 4,500 900 B 100 579 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 300 J 1,000 280 B 1,000 580 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 581 SKRN Superkrane Mitra Utama Tbk. --M6---2 420 454 440 454 34 404,200 182,176,200 42 64.857 456 J 10,200 454 T/B 102,900 582 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 583 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,750 4,790 4,700 4,700 -50 245,400 1,166,001,000 45 4,086.957 4,700 T/J 2,700 4,650 B 3,500 584 SMAR Smart Tbk. --U1---2 3,000 3,000 3,000 3,000 0 15,200 45,600,000 11 991.211 3,200 J 100 3,000 T/B 800 585 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 290 328 288 292 2 34,183,700 10,674,480,200 4,175 52.143 294 J 114,400 292 T/B 350,200 586 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 850 865 850 860 10 4,100 3,507,500 8 1,038.647 865 J 400 855 B 400 587 SMDM Suryamas Dutamakmur Tbk. --U6---2 80 90 79 79 -1 5,300 456,100 4 10.009 78 J 54,100 75 B 41,100 588 SMDR Samudera Indonesia Tbk. --U7---1 145 146 141 143 -2 184,700 26,781,000 25 573.882 145 J 2,000 143 T/B 6,600 589 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,475 6,725 6,275 6,300 -175 16,179,800 104,841,215,000 7,885 2,192.219 6,300 T/J 308,800 6,275 B 75,600 590 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 175 180 0 2,000 355,000 2 93.264 180 T/J 9,000 175 B 4,000 591 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 0 0 12,500 0 0 0 0 931.814 12,250 J 56,100 0 B 0 592 SMMT Golden Eagle Energy Tbk. --U2---2 83 89 78 89 6 19,200 1,660,900 12 208.216 89 T/J 31,700 81 B 4,000 593 SMRA Summarecon Agung Tbk. --M6K--1 496 505 476 476 -20 36,976,300 17,887,947,500 3,468 782.123 476 T/J 404,700 474 B 266,900 594 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 595 SMSM Selamat Sempurna Tbk. --U4K--1 1,310 1,320 1,285 1,285 -25 2,052,200 2,674,745,000 499 3,432.250 1,290 J 100 1,285 T/B 100 596 SOCI Soechi Lines Tbk. --M7---1 119 119 111 112 -7 12,027,600 1,368,065,800 788 20.364 112 T/J 224,100 111 B 3,469,700 597 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,900 J 100 0 B 0 598 SOSS Shield On Service Tbk. --U9---2 420 418 392 418 -2 16,800 6,856,600 15 151.449 418 T/J 38,300 0 B 0 599 SOTS Satria Mega Kencana Tbk. --U9---2 197 206 206 206 9 100 20,600 1 124.848 197 J 5,000 0 B 0 600 SPMA Suparma Tbk. --U3---1 262 280 276 276 14 5,300 1,471,000 8 123.722 276 T/J 20,800 264 B 800 601 SPTO Surya Pertiwi Tbk. --M9K--2 510 635 535 635 125 200 117,000 2 54.741 0 J 0 515 B 10,000 602 SQMI Wilton Makmur Indonesia Tbk. --U9---2 212 218 210 212 0 1,491,700 319,380,000 312 120.470 212 T/J 41,000 210 B 128,300 603 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 170 174 160 160 -10 156,000 25,442,200 101 170.756 162 J 81,600 159 B 33,700 604 SRIL Sri Rejeki Isman Tbk. --M4LK-1 163 166 160 160 -3 10,770,900 1,744,590,900 1,024 66.667 161 J 411,400 160 T/B 970,600 605 SRSN Indo Acidatama Tbk --U3---1 61 62 57 57 -4 3,607,400 207,939,500 177 10.382 57 T/J 61,600 0 B 0 606 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,000 3,100 2,920 3,100 100 39,300 120,045,000 39 56.364 3,100 T/J 800 2,930 B 1,400 607 SSIA Surya Semesta Internusa Tbk. --M6K--1 344 350 320 320 -24 48,513,700 16,155,131,800 1,600 131.282 320 T/J 4,194,900 0 B 0 608 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 955 960 930 930 -25 9,001,400 8,565,218,500 209 138.806 930 T/J 192,200 925 B 3,500 609 SSTM Sunson Textile Manufacture Tbk --U4---2 492 0 0 492 0 0 0 0 115.765 490 J 2,100 0 B 0 610 STAR Buana Artha Anugerah Tbk. --U4---1 138 139 133 138 0 100,500 13,868,600 6 135.294 138 T/J 200 129 B 200,100 611 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,450 J 200 0 B 0 612 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 613 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,831,100 0 B 0 614 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,950 J 100 0 B 0 615 SURE Super Energy Tbk. --U2---2 2,850 2,850 2,830 2,830 -20 4,100 11,654,000 3 1,825.806 2,860 J 33,300 2,850 B 1,000 616 SWAT Sriwahana Adityakarta Tbk. --U3---2 98 98 92 98 0 459,900 43,609,400 82 61.250 98 T/J 55,600 94 B 100 617 TALF Tunas Alfin Tbk. --U3---2 260 0 0 260 0 0 0 0 65.823 260 J 3,300 0 B 0 618 TAMA Lancartama Sejati Tbk. --U6---2 140 143 139 142 2 11,600 1,617,100 16 81.143 142 T/J 900 139 B 100 619 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 620 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 621 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 42,654,200 0 B 0 622 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,065 1,125 1,030 1,035 -30 57,244,900 62,349,971,500 3,800 255.556 1,040 J 50,000 1,035 T/B 277,400 623 TBLA Tunas Baru Lampung Tbk. --M5---1 525 580 520 530 5 1,921,500 1,038,109,000 240 120.688 530 T/J 35,300 525 B 209,300 624 TBMS Tembaga Mulia Semanan Tbk. --U3---2 645 625 600 605 -40 31,700 19,153,000 16 85.816 735 J 200 605 T/B 1,500 625 TCID Mandom Indonesia Tbk. --U5---1 9,400 9,300 9,200 9,300 -100 800 7,400,000 8 912.194 9,300 T/J 700 9,200 B 1,000 626 TCPI Transcoal Pacific Tbk. --U7---2 4,680 4,710 4,390 4,590 -90 9,268,000 43,146,366,000 6,011 3,326.087 4,590 T/J 700 4,580 B 15,300 627 TDPM Tridomain Performance Materials Tbk. --M3K--1 135 137 130 134 -1 857,200 116,014,900 92 58.772 135 J 3,000 131 B 200 628 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 0 0 1,600 0 0 0 0 146.119 1,605 J 1,900 1,600 B 2,300 629 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 145 149 141 141 -4 31,048,600 4,483,045,100 1,924 45.484 142 J 220,700 141 T/B 318,400 630 TFAS Telefast Indonesia Tbk. --U9---2 180 180 168 179 -1 8,600 1,513,200 11 99.444 179 T/J 19,200 175 B 50,000 631 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 224 B 10,000 632 TGKA Tigaraksa Satria Tbk. --U9---2 5,075 0 0 5,075 0 0 0 0 4,170.433 5,400 J 1,000 5,075 B 900 633 TGRA Terregra Asia Energy Tbk. --U7---1 75 78 70 71 -4 4,445,800 321,615,900 443 35.500 72 J 21,500 71 T/B 1,149,800 634 TIFA Tifa Finance Tbk. --U8---2 185 216 180 216 31 2,900 532,600 5 108.000 216 T/J 3,300 181 B 500 635 TINS Timah Tbk. --M2K--1 490 492 476 478 -12 12,497,300 6,025,519,800 1,173 244.255 480 J 241,400 478 T/B 104,600 636 TIRA Tira Austenite Tbk --U9---2 272 278 272 278 6 25,000 6,949,200 18 124.768 278 T/J 77,100 254 B 100 637 TIRT Tirta Mahakam Resources Tbk --U3---1 55 56 53 55 0 500,400 27,521,800 6 25.143 56 J 100 55 T/B 100,000 638 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,350 4,980 5,000 -275 3,961,300 20,204,946,000 2,923 309.141 5,025 J 2,200 5,000 T/B 28,600 639 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,230 3,270 3,120 3,120 -110 77,306,900 245,010,507,000 9,493 1,639.646 3,120 T/J 1,690,600 3,110 B 4,885,600 640 TMAS Temas Tbk. --M7---1 97 100 91 96 -1 1,648,700 159,089,600 155 220.801 97 J 87,500 96 T/B 367,900 641 TMPO Tempo Intimedia Tbk. --U9---2 150 141 141 141 -9 3,000 423,000 3 48.982 158 J 400 142 B 2,300 642 TNCA Trimuda Nuansa Citra Tbk. --U7---2 212 0 0 212 0 0 0 0 141.333 212 J 2,600 0 B 0 643 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 342 332 332 -24 737,500 245,389,000 53 70.060 332 T/J 10,293,600 0 B 0 644 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 4,000 200,000 11 80.475 50 T/J 12,375,200 0 B 0 645 TOTL Total Bangun Persada Tbk. --M6---1 292 294 284 290 -2 56,100 16,254,800 69 104.232 290 T/J 14,400 288 B 143,200 646 TOTO Surya Toto Indonesia Tbk. --U3---2 214 218 210 214 0 54,500 11,653,200 18 694.197 218 J 24,900 210 B 19,500 647 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 895 850 890 10 124,691,600 109,977,990,500 9,489 4,239.508 890 T/J 63,100 885 B 6,100 648 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,900 7,925 7,775 7,825 -75 2,015,200 15,769,147,500 799 1,809.604 7,825 T/J 40,200 7,800 B 47,200 649 TPMA Trans Power Marine Tbk. --U7---2 292 0 0 292 0 0 0 0 126.957 292 J 39,600 0 B 0 650 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 651 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 652 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 124 128 119 122 -2 10,500 1,265,300 16 122.940 122 T/J 2,700 119 B 1,500 653 TRIN Perintis Triniti Properti Tbk. --U6---2 228 238 218 226 -2 14,850,200 3,328,186,200 984 113.000 226 T/J 3,200 220 B 10,000 654 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 655 TRIS Trisula International Tbk. --U4---2 280 280 262 280 0 737,700 204,203,600 154 93.333 280 T/J 10,000 262 B 14,700 656 TRST Trias Sentosa Tbk. --U3---1 352 0 0 352 0 0 0 0 209.974 390 J 22,500 352 B 10,000 657 TRUK Guna Timur Raya Tbk. --U7---2 99 99 98 99 0 363,400 35,873,100 40 43.043 99 T/J 177,800 98 B 44,200 658 TRUS Trust Finance Indonesia Tbk --U8---2 346 350 350 350 4 200 70,000 1 411.765 322 J 5,600 0 B 0 659 TSPC Tempo Scan Pacific Tbk. --U5---1 1,195 1,195 1,170 1,170 -25 7,800 9,197,000 16 208.720 1,190 J 900 1,170 T/B 4,800 660 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,040 3,030 3,030 -220 36,700 111,205,000 8 78.701 3,030 T/J 6,200 0 B 0 661 TURI Tunas Ridean Tbk. --U9---1 1,370 0 0 1,370 0 0 0 0 3,044.444 1,350 J 1,000 0 B 0 662 UCID Uni-Charm Indonesia Tbk. --U4---1 1,285 1,330 1,225 1,300 15 317,200 407,259,000 434 86.667 1,300 T/J 2,600 1,295 B 6,600 663 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,400 1,390 1,390 -5 140,500 195,895,000 160 2,695.052 1,395 J 2,700 1,385 B 61,700 664 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,280 3,000 3,280 280 2,100 6,378,000 6 121.478 3,280 T/J 7,600 2,810 B 100 665 UNIT Nusantara Inti Corpora Tbk --U4---2 141 154 141 144 3 59,800 8,563,600 8 3.574 143 J 10,000 136 B 4,100 666 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 55 59 55 56 1 105,900 6,012,200 24 2.659 56 T/J 91,300 55 B 13,200 667 UNTR United Tractors Tbk. --M9BX-1 17,325 17,600 17,150 17,300 -25 1,674,700 29,040,740,000 1,849 20,595.238 17,350 J 1,100 17,300 T/B 615,000 668 UNVR Unilever Indonesia Tbk. --M5BX-1 6,875 7,075 6,875 7,000 125 13,853,300 97,001,167,500 6,920 179,211.470 7,025 J 63,700 7,000 T/B 204,400 669 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,765 1,765 1,765 1,765 0 151,300 267,044,500 12 147.083 1,765 T/J 42,600 1,760 B 4,300 670 VICO Victoria Investama Tbk. --U8---1 96 96 96 96 0 200 19,200 1 76.800 96 T/J 92,000 90 B 32,200 671 VINS Victoria Insurance Tbk. --U8---2 109 125 106 113 4 119,300 13,566,000 163 107.619 113 T/J 40,300 112 B 500 672 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,300 65,000 4 16.667 50 T/J 89,556,500 0 B 0 673 VOKS Voksel Electric Tbk. --U4---1 268 268 254 268 0 20,300 5,221,800 6 118.550 266 J 200 254 B 800 674 VRNA Verena Multi Finance Tbk. --U8---2 140 0 0 140 0 0 0 0 141.250 131 J 5,000 0 B 0 675 WAPO Wahana Pronatural Tbk. --U9---2 74 0 0 74 0 0 0 0 42.286 80 J 2,600 70 B 2,500 676 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 171 177 167 174 3 23,779,900 4,139,244,300 1,641 60.000 175 J 719,200 174 T/B 66,100 677 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 86 84 86 0 637,500 54,202,500 125 37.542 86 T/J 124,900 85 B 2,000 678 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 590 J 100 0 B 0 679 WIIM Wismilak Inti Makmur Tbk. --M5---1 124 126 116 119 -5 6,773,900 802,593,000 727 18.308 120 J 244,500 119 T/B 91,500 680 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,075 1,090 1,010 1,010 -65 50,910,800 52,701,353,500 6,653 259.605 1,015 J 54,000 1,010 T/B 30,900 681 WINS Wintermar Offshore Marine Tbk. --U7---1 83 83 78 78 -5 385,600 30,322,100 8 21.094 79 J 2,200 78 T/B 1,300 682 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 198 204 195 196 -2 134,400 26,690,100 49 29.714 198 J 49,100 196 T/B 1,100 683 WOOD Integra Indocabinet Tbk. --M5K--1 300 300 280 286 -14 1,691,600 487,285,800 308 110.000 286 T/J 376,100 284 B 35,500 684 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 93,800 4,690,000 15 11.111 50 T/J 5,563,700 0 B 0 685 WSBP Waskita Beton Precast Tbk. --M3K--1 159 165 150 151 -8 70,145,600 10,931,318,000 4,284 30.816 151 T/J 895,800 150 B 2,007,700 686 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 625 635 600 605 -20 37,220,600 22,811,380,500 3,019 163.293 605 T/J 147,700 600 B 3,310,000 687 WTON Wijaya Karya Beton Tbk. XDM3K--1 242 248 236 238 -4 6,996,700 1,689,845,800 926 40.339 238 T/J 730,800 236 B 670,700 688 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 23,700 1,185,000 5 13.298 50 T/J 1,166,600 0 B 0 689 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 214 B 300 690 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 182 176 176 176 -6 1,000 176,000 2 83.498 220 J 2,200 176 T/B 2,500 691 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 581,200 0 B 0 692 ZINC Kapuas Prima Coal Tbk. --U2---2 188 189 175 177 -11 62,374,200 11,415,185,300 1,690 630.994 177 T/J 1,279,300 176 B 308,900 693 ZONE Mega Perintis Tbk. --U4---2 420 420 418 418 -2 154,000 64,473,000 41 140.268 418 T/J 4,500 416 B 800 Total 5,211,360,000 4,697,945,516,300 514,977 3,799,008,600 211,172,100 Jakarta, 20 April 2020 Trading Division