List of Securities Quotation: Date: Tuesday, 21 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 6,550 6,450 6,100 6,100 -450 4,120,800 25,326,070,000 1,509 495.549 6,100 T/J 33,600 0 B 0 2 ABBA Mahaka Media Tbk. --U9---2 51 51 50 51 0 1,966,000 98,702,800 78 89.474 51 T/J 5,031,100 50 B 9,251,600 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,650 J 100 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,425 J 700 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,310 1,230 1,280 -30 12,482,600 15,966,674,000 4,217 1,560.976 1,295 J 80,000 1,280 T/B 31,800 6 ACST Acset Indonusa Tbk. --U6---1 274 274 256 256 -18 3,147,000 819,357,000 445 10.750 258 J 2,800 256 T/B 375,900 7 ADES Akasha Wira International Tbk. --U5---2 710 705 675 705 -5 116,900 79,670,000 43 36.623 705 T/J 3,600 680 B 8,800 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 615 615 580 585 -30 12,538,500 7,521,041,000 1,003 459.425 585 T/J 290,200 580 B 685,500 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,375 6,325 5,950 5,975 -400 651,500 3,931,937,500 825 256.989 5,975 T/J 59,100 5,950 B 108,500 10 ADMG Polychem Indonesia Tbk --U3---1 102 102 99 99 -3 114,800 11,545,700 43 8.837 99 T/J 3,400 98 B 11,000 11 ADRO Adaro Energy Tbk. --M2BX-1 985 970 920 930 -55 45,011,700 41,795,974,500 6,839 84.545 930 T/J 2,037,200 925 B 255,200 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 452 452 434 450 -2 231,300 100,712,800 29 409.091 450 T/J 2,800 432 B 10,400 13 AGII Aneka Gas Industri Tbk. --M3---1 416 426 416 416 0 753,600 315,262,000 122 37.818 418 J 3,000 416 T/B 25,400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 102 104 95 99 -3 2,705,500 268,868,400 309 161.744 100 J 412,100 99 T/B 7,900 15 AGRS Bank IBK Indonesia Tbk. XRU8---2 135 135 126 128 -7 2,900 373,300 7 116.364 135 J 99,800 128 T/B 283,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 50 T/J 40,200 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 0 0 50 0 0 0 0 75.893 50 J 2,255,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 0 0 360 0 0 0 0 47.488 370 J 21,900 342 B 200 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,865 1,865 1,760 1,775 -90 18,528,900 33,515,958,000 2,385 1,414.670 1,775 T/J 20,900 1,770 B 25,000 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 214 210 200 200 -14 48,500 9,762,800 62 100.000 200 T/J 275,000 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 430 0 0 430 0 0 0 0 315.150 428 J 10,000 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 358 446 358 440 82 3,200 1,170,800 7 74.074 440 T/J 7,000 334 B 200 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 258 256 240 240 -18 200 49,600 2 36.923 254 J 8,100 240 T/B 300 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 394 J 5,100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 278 272 278 -14 1,400 382,400 4 264.762 276 J 100 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 206 214 192 204 -2 171,100 33,887,100 79 185.455 202 J 22,100 200 B 500 29 AMAR Bank Amar Indonesia Tbk. --U8---2 175 174 163 172 -3 19,300 3,182,800 22 98.851 172 T/J 200 170 B 1,000 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,730 0 0 2,730 0 0 0 0 111.429 2,650 J 400 2,540 B 2,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 378 0 0 378 0 0 0 0 295.312 378 J 1,000 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,130 2,130 2,130 2,130 0 500 1,065,000 1 112.105 2,080 J 1,000 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 850 850 810 850 0 7,200 5,964,500 21 2,168.976 850 T/J 40,000 825 B 5,500 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 32,100 1,605,000 4 125.000 50 T/J 20,453,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 555 500 500 -20 3,100 1,563,500 5 41.667 590 J 100 500 T/B 17,900 36 ANTM Aneka Tambang Tbk. --M2XX-1 500 500 476 482 -18 92,065,100 44,533,808,000 8,090 317.795 482 T/J 1,315,000 480 B 2,686,500 37 APEX Apexindo Pratama Duta Tbk. --U2---2 130 160 121 121 -9 31,100 3,803,900 21 7.746 134 J 2,000 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 720 730 715 720 0 473,300 341,540,000 144 765.827 730 J 8,400 720 T/B 1,100 39 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 199 J 25,900 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 110 0 0 110 0 0 0 0 91.667 112 J 5,000 103 B 500 41 APLN Agung Podomoro Land Tbk. --M6K--1 104 104 98 98 -6 5,110,800 508,524,600 373 26.849 99 J 756,800 98 T/B 2,888,000 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 600 J 10,000 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---1 378 378 374 378 0 120,500 45,498,600 34 2,569.157 378 T/J 91,800 374 B 900 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 360 J 2,000 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---2 940 925 890 900 -40 87,000 78,459,500 53 4,535.833 900 T/J 4,000 890 B 11,000 50 ASBI Asuransi Bintang Tbk. --U8---2 260 0 0 260 0 0 0 0 197.373 260 J 200 242 B 100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 940 935 920 920 -20 16,200 14,951,000 15 271.747 930 J 4,000 920 T/B 2,000 52 ASGR Astra Graphia Tbk. --U9---1 810 810 780 790 -20 48,700 38,685,500 33 163.792 790 T/J 700 785 B 12,600 53 ASII Astra International Tbk. --M4BX-1 3,720 3,740 3,610 3,640 -80 36,590,700 133,080,122,000 8,693 2,603.031 3,650 J 45,200 3,640 T/B 226,500 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 108 111 101 106 -2 26,100 2,662,100 19 70.667 106 T/J 4,200 101 B 13,800 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,185 1,180 1,175 1,175 -10 5,800 6,834,000 7 2,175.926 1,180 J 2,000 1,175 T/B 400 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 396 398 388 390 -6 14,676,200 5,779,594,200 167 371.429 390 T/J 1,700 388 B 131,200 57 ASRI Alam Sutera Realty Tbk. --M6---1 114 114 107 108 -6 12,263,200 1,338,230,200 899 102.857 109 J 13,500 108 T/B 101,400 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 2,000 1,860 2,000 0 1,400 2,659,000 6 780.357 2,000 T/J 43,500 1,860 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 354 348 330 330 -24 6,526,700 2,169,301,400 265 84.615 332 J 41,000 330 T/B 697,600 60 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 720 J 4,100 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 825 820 790 800 -25 357,400 284,736,000 171 723.524 800 T/J 1,819,900 795 B 2,400 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 15,500 775,000 3 50.000 50 T/J 11,515,400 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 300 15,000 2 57.388 50 T/J 37,526,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 392 420 0 402,900 164,117,800 39 309.655 420 T/J 500,100 410 B 2,200 65 BAJA Saranacentral Bajatama Tbk. --U3---2 55 54 53 53 -2 64,600 3,424,300 11 21.200 53 T/J 31,100 52 B 175,100 66 BALI Bali Towerindo Sentra Tbk. --U7---2 685 645 645 645 -40 500 322,500 1 806.250 645 T/J 500 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 2,880,600 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,000 50,000 6 33.333 50 T/J 59,138,100 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 615 620 615 615 0 500 308,000 3 7,976.654 610 J 2,000 575 B 600 70 BAYU Bayu Buana Tbk --U9---2 965 955 955 955 -10 500 477,500 1 117.798 960 J 100 925 B 900 71 BBCA Bank Central Asia Tbk. --M8B3-1 26,775 26,775 25,800 25,800 -975 14,686,200 383,343,797,500 19,102 14,742.857 25,900 J 4,000 25,800 T/B 529,900 72 BBHI Bank Harda Internasional Tbk. --U8---2 75 80 70 75 0 600,600 42,910,700 33 60.000 75 T/J 39,800 71 B 200 73 BBKP Bank Bukopin Tbk. --M8---1 118 118 113 116 -2 4,631,300 535,933,400 397 34.412 117 J 376,500 116 T/B 40,000 74 BBLD Buana Finance Tbk. --U8---2 430 420 400 410 -20 3,000 1,204,600 6 162.941 410 T/J 2,900 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,100 1,085 1,095 -5 1,868,100 2,036,502,000 32 79.348 1,100 J 21,200 1,095 T/B 92,000 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,100 4,100 3,990 4,030 -70 20,857,600 83,991,024,000 5,416 19.383 4,040 J 9,300 4,030 T/B 73,200 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,780 2,790 2,690 2,720 -60 132,873,300 361,913,561,000 20,053 3,108.571 2,730 J 537,500 2,720 T/B 620,600 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 171,800 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 198 198 185 185 -13 310,600 57,484,400 41 154.167 185 T/J 5,168,100 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 915 920 870 880 -35 32,611,900 28,885,876,000 3,769 114.783 885 J 157,400 880 T/B 605,800 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 274 258 256 256 -18 79,100 20,289,600 12 260.639 266 J 21,000 0 B 0 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 175 180 163 174 -1 592,400 100,630,700 67 493.449 175 J 25,000 173 B 20,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 50,300 2,515,000 3 45.455 50 T/J 7,235,900 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,240 2,240 2,160 2,230 -10 1,663,100 3,662,422,000 786 1.259 2,240 J 40,500 2,230 T/B 2,400 86 BEEF Estika Tata Tiara Tbk. --M1---2 230 230 214 218 -12 1,428,100 310,079,000 156 64.118 218 T/J 92,100 216 B 103,500 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,900 95,000 5 217.306 50 T/J 429,998,100 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 715 740 690 695 -20 38,200 26,449,500 30 463.333 705 J 100 695 T/B 10,700 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 244 224 236 -4 16,183,100 3,779,360,000 372 224.762 238 J 190,300 236 T/B 94,500 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 157 157 147 147 -10 18,967,400 2,813,862,500 728 86.471 147 T/J 2,105,500 0 B 0 91 BFIN BFI Finance Indonesia Tbk. --M8---2 324 338 316 316 -8 549,500 175,733,400 28 1,619.350 320 J 10,000 318 B 10,000 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 70,700 3,535,000 9 48.544 50 T/J 4,254,200 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 290 300 272 280 -10 4,790,500 1,365,923,000 859 271.845 280 T/J 200,600 278 B 342,300 94 BHIT MNC Investama Tbk. --M9---1 52 52 50 50 -2 3,673,000 186,024,900 152 146.220 51 J 858,800 50 T/B 12,532,200 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 199 J 5,400 192 B 300 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 418,100 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 970 940 940 940 -30 100 94,000 1 531.085 995 J 112,100 940 T/B 3,500 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 263,000 13,150,000 9 35.714 50 T/J 75,364,600 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 600,800 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 975 1,000 960 1,000 25 394,300 388,119,000 199 15.385 1,000 T/J 1,004,000 995 B 1,900 101 BISI BISI International Tbk. --U1---1 880 880 840 870 -10 30,700 26,475,000 37 435.000 870 T/J 3,100 845 B 1,100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 935 950 920 940 5 10,278,200 9,612,174,000 1,957 156.667 945 J 315,600 940 T/B 100,300 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 540 530 540 0 4,260,700 2,285,928,500 573 125.581 540 T/J 1,095,800 535 B 951,100 104 BKDP Bukit Darmo Property Tbk --U6---2 51 50 50 50 -1 230,100 11,505,000 8 41.667 50 T/J 300 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 669,600 33,480,000 20 3.455 50 T/J 121,246,400 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 66 66 64 65 -1 165,700 10,729,200 33 149.151 66 J 400 65 T/B 1,200 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 105,904,600 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 480 482 476 478 -2 92,900 44,401,800 91 367.692 480 J 6,100 478 T/B 1,200 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 372 346 346 346 -26 41,000 14,186,000 15 108.125 346 T/J 156,000 0 B 0 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,370 4,410 4,250 4,350 -20 46,101,600 199,567,115,000 10,018 1,310.766 4,360 J 43,300 4,350 T/B 731,100 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 55 50 51 -1 13,600 681,300 7 10.200 54 J 9,500 51 T/B 19,300 113 BMTR Global Mediacom Tbk. --M9K--1 224 224 210 210 -14 16,696,900 3,534,883,600 1,173 170.926 210 T/J 382,200 0 B 0 114 BNBA Bank Bumi Arta Tbk. --U8---1 286 294 286 286 0 18,900 5,431,600 11 178.750 286 T/J 17,900 284 B 1,800 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 30,100 1,505,000 2 0.172 50 T/J 63,182,400 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 715 690 665 665 -50 7,145,700 4,769,383,000 1,164 4.910 665 T/J 1,276,100 0 B 0 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 146 141 142 -6 494,800 70,641,600 225 1.692 145 J 10,900 142 T/B 2,600 118 BNLI Bank Permata Tbk. --M8K--1 1,255 1,255 1,170 1,205 -50 21,254,700 25,560,185,000 1,042 13.120 1,205 T/J 2,624,600 1,200 B 1,097,200 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,540 1,545 1,540 1,545 5 85,800 132,524,500 24 1,500.000 1,550 J 34,000 1,540 B 54,300 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 132 141 131 139 7 112,600 14,804,900 12 79.429 139 T/J 5,900 133 B 1,000 121 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 850 J 200 710 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 109 102 102 102 -7 85,600 8,731,200 33 25.500 102 T/J 13,581,400 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 163,200 1,185 B 302,200 124 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 83 83 78 78 -5 29,200 2,282,400 12 78.000 78 T/J 27,100 0 B 0 126 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,950 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 196 198 189 192 -4 7,599,000 1,452,827,200 1,012 37.647 192 T/J 1,225,300 191 B 129,500 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 20,600 1,030,000 6 7.874 50 T/J 77,380,900 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-1 965 1,025 940 1,015 50 81,126,200 80,591,614,500 7,327 396.903 1,020 J 256,100 1,015 T/B 530,600 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 745 740 695 695 -50 30,683,600 21,576,673,500 3,340 136.140 700 J 100 695 T/B 109,100 132 BSIM Bank Sinarmas Tbk. --U8---1 460 486 450 482 22 500 235,000 4 328.743 482 T/J 43,300 430 B 5,600 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,670 1,575 1,555 1,555 -115 19,900 31,144,500 12 79.744 1,555 T/J 287,300 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 0 0 50 0 0 0 0 383.083 50 J 10,220,400 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---2 163 163 153 153 -10 9,200 1,418,600 5 510.971 163 J 30,900 153 T/B 13,300 138 BTPN Bank BTPN Tbk. --U8---1 1,855 1,855 1,800 1,835 -20 11,100 20,127,500 27 355.233 1,835 T/J 100 1,805 B 1,700 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,200 2,180 2,050 2,050 -150 33,292,900 69,440,221,000 11,132 210.256 2,060 J 209,100 2,050 T/B 2,430,800 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 90 86 86 -2 171,400 14,793,200 34 46.610 89 J 10,000 86 T/B 64,400 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 950 1,030 930 1,005 55 1,700 1,701,000 7 170.339 1,000 J 2,000 900 B 2,100 142 BULL Buana Lintas Lautan Tbk. --M7---1 157 163 149 154 -3 111,027,000 17,449,080,000 1,830 15.060 155 J 64,500 154 T/B 37,000 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 280,800 14,040,000 60 2.902 50 T/J 375,995,300 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 60 56 56 -4 4,900 280,400 5 43.077 59 J 2,400 56 T/B 21,000 145 BVIC Bank Victoria International Tbk. --U8---1 56 56 55 56 0 198,000 11,002,500 16 52.954 57 J 12,300 56 T/B 1,600 146 BWPT Eagle High Plantations Tbk. --U1---1 80 80 77 78 -2 9,205,300 717,376,500 417 17.059 78 T/J 395,800 77 B 864,300 147 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 13,500 J 9,600 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 65 50 50 0 54,217,700 3,090,568,300 3,626 29.762 50 T/J 491,500 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 198 218 185 187 -11 1,708,400 343,121,000 343 56.667 189 J 900 187 T/B 9,200 150 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---2 306 306 294 304 -2 14,379,700 4,362,922,200 424 295.146 306 J 73,700 304 T/B 28,700 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 55 54 52 52 -3 17,700,200 920,994,400 268 29.714 52 T/J 11,029,700 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 430 364 388 0 25,700 9,681,000 21 708.844 392 J 200 386 B 107,000 154 CASS Cardig Aero Services Tbk. --U7---2 540 530 530 530 -10 100 53,000 1 132.500 570 J 300 0 B 0 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 177 177 165 167 -10 22,500 3,768,600 25 104.375 167 T/J 400 165 B 8,000 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 242 256 230 250 8 1,989,500 493,090,200 170 100.000 252 J 14,300 250 T/B 100,000 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,525 1,530 1,435 1,450 -75 227,200 339,494,500 40 299.587 1,470 J 82,600 1,450 T/B 329,200 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 67 56 59 3 51,782,800 3,179,369,200 2,745 377.600 60 J 354,700 59 T/B 21,000 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 183 183 174 174 -9 281,300 49,620,900 60 13.616 182 J 500 173 B 65,000 160 CINT Chitose Internasional Tbk. --U5---2 270 270 260 270 0 166,800 44,117,800 19 81.818 270 T/J 19,800 262 B 1,000 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,650 1,650 1,650 -50 10,000 16,500,000 2 5,987.372 1,750 J 1,000 1,600 B 400 162 CITY Natura City Developments Tbk. --U6---1 56 0 0 56 0 0 0 0 46.667 54 J 56,100 53 B 100 163 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 164 CLAY Citra Putra Realty Tbk. --U9---2 2,530 2,600 2,360 2,450 -80 55,700 142,094,000 32 1,361.111 2,360 J 1,700 0 B 0 165 CLEO Sariguna Primatirta Tbk. --M5K--1 422 420 404 408 -14 4,663,500 1,921,007,200 662 1,773.913 410 J 1,100 408 T/B 45,400 166 CLPI Colorpak Indonesia Tbk. --U9---2 635 605 595 605 -30 13,700 8,168,500 11 302.500 625 J 500 600 B 500 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,535 J 100 0 B 0 168 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 0 0 50 0 0 0 0 3.288 50 J 101,311,200 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---2 252 238 238 238 -14 2,100 499,800 2 432.727 238 T/J 12,100 0 B 0 172 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 0 0 920 0 0 0 0 464.646 1,000 J 400 0 B 0 173 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 55,600 2,780,000 1 38.462 50 T/J 53,249,800 0 B 0 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,050 4,050 3,910 3,940 -110 10,542,400 41,606,005,000 6,500 17,944.164 3,950 J 139,300 3,940 T/B 63,800 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 31,200 1,560,000 3 40.000 50 T/J 9,598,200 0 B 0 176 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 127,200,300 0 B 0 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 200 70,000 1 176.620 350 T/J 4,800 328 B 3,000 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 48,800 2,440,000 321 16.667 50 T/J 668,100 0 B 0 179 CSMI Cipta Selera Murni Tbk. --U9---2 183 183 171 172 -11 363,500 63,011,100 113 87.755 175 J 11,300 172 T/B 14,600 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 268 280 252 278 10 1,600,900 418,145,800 254 222.400 278 T/J 262,000 276 B 2,000 181 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-1 585 580 545 550 -35 27,699,600 15,272,411,000 2,318 123.142 550 T/J 21,200 545 B 353,400 183 CTTH Citatah Tbk. --U2---2 50 53 50 50 0 2,300 118,000 5 2.105 50 T/J 10,000 0 B 0 184 DADA Diamond Citra Propertindo Tbk. --U6---2 356 356 332 332 -24 235,000 78,624,200 50 325.490 332 T/J 204,500 0 B 0 185 DART Duta Anggada Realty Tbk. --U6---1 290 290 290 290 0 1,000 290,000 2 53.610 290 T/J 8,900 270 B 5,500 186 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 139,500 0 B 0 187 DEAL Dewata Freightinternational Tbk. --U7---2 121 126 116 120 -1 6,250,400 759,461,000 681 80.000 120 T/J 31,900 119 B 487,900 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,850 1,850 1,840 1,840 -10 11,200 20,631,500 14 3,693.148 1,845 J 1,500 1,835 B 1,700 189 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 189,242,100 0 B 0 190 DFAM Dafam Property Indonesia Tbk. --U9---2 420 0 0 420 0 0 0 0 365.217 410 J 131,600 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 11,379,100 0 B 0 192 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 0 J 0 1,695 B 1,100 193 DILD Intiland Development Tbk. --U6---1 240 236 224 236 -4 253,500 58,255,400 109 41.125 236 T/J 6,200 224 B 300 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 790 790 735 735 -55 484,300 360,347,500 93 24.915 735 T/J 365,500 0 B 0 195 DKFT Central Omega Resources Tbk. --M2---2 95 97 91 91 -4 1,394,600 128,309,600 185 233.753 92 J 89,200 91 T/B 354,300 196 DLTA Delta Djakarta Tbk. --U5---1 4,750 4,660 4,650 4,660 -90 300 1,396,000 3 27,855.819 4,770 J 100 4,660 T/B 100 197 DMAS Puradelta Lestari Tbk. CDM6K--1 190 192 184 185 -5 159,323,900 29,734,906,500 3,892 88.095 186 J 20,100 185 T/B 5,065,300 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 98 120 92 98 0 196,189,600 20,779,856,200 12,185 42.609 99 J 110,000 98 T/B 865,500 199 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 925 950 0 20,300 18,803,000 10 103.825 950 T/J 1,400 930 B 18,000 200 DNAR Bank Oke Indonesia Tbk. --U8---1 294 0 0 294 0 0 0 0 267.273 274 J 4,000 0 B 0 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,480 3,480 3,480 0 500 1,740,000 1 3,056.949 3,480 T/J 7,400 3,350 B 2,500 202 DOID Delta Dunia Makmur Tbk. --M2---1 157 157 147 147 -10 42,660,700 6,301,665,900 1,610 199.014 147 T/J 8,370,600 0 B 0 203 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 186 177 177 177 -9 100 17,700 1 57.509 220 J 200 177 T/B 100 204 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 205 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 75 80 70 79 4 125,100 9,778,000 61 44.960 79 T/J 68,900 75 B 800 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 320 318 318 -2 1,288,500 410,618,200 43 85.946 320 J 244,900 318 T/B 100 207 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,975 J 100 0 B 0 208 DUCK Jaya Bersama Indo Tbk. --U9---1 400 400 378 380 -20 217,300 83,440,600 74 75.248 388 J 900 380 T/B 78,400 209 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,650 J 100 0 B 0 210 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,180 2,160 2,180 20 162,100 351,146,000 15 802.440 2,180 T/J 1,000 2,170 B 200 211 DWGL Dwi Guna Laksana Tbk. --U9---2 232 248 218 218 -14 2,500 592,400 4 145.333 244 J 2,700 218 T/B 400 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 3,300 165,000 3 14.286 50 T/J 2,260,500 0 B 0 213 EAST Eastparc Hotel Tbk. --M9---2 63 65 59 63 0 9,856,500 591,565,400 257 47.368 64 J 187,300 63 T/B 40,000 214 ECII Electronic City Indonesia Tbk. --U9---2 670 670 670 670 0 2,500 1,675,000 3 16.543 670 T/J 99,000 665 B 3,000 215 EKAD Ekadharma International Tbk. --U3---1 870 870 840 870 0 118,200 100,339,000 63 2,208.570 870 T/J 61,500 850 B 3,700 216 ELSA Elnusa Tbk. --M2K--1 194 195 181 183 -11 43,137,500 7,933,236,500 3,003 45.750 184 J 396,700 183 T/B 15,000 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 570,521,600 0 B 0 218 EMDE Megapolitan Developments Tbk. --U6---2 198 0 0 198 0 0 0 0 79.200 199 J 54,700 0 B 0 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,790 4,840 4,770 4,840 50 4,100 19,670,000 13 672.222 4,840 T/J 400 4,600 B 1,000 220 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 470,500 23,525,000 18 4.169 50 T/J 7,892,200 0 B 0 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 173 161 161 161 -12 303,700 48,895,700 124 43.514 161 T/J 41,466,100 0 B 0 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,850 1,850 0 3,200 5,920,000 2 1,294.349 1,850 T/J 300 1,795 B 100 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,225 1,240 1,160 1,190 -35 19,177,600 22,929,072,000 3,681 119.000 1,190 T/J 121,400 1,185 B 31,000 224 ERTX Eratex Djaja Tbk. --U4---2 127 133 120 120 -7 12,300 1,493,100 10 50.931 129 J 2,400 120 T/B 20,900 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 159 160 156 160 1 132,200 20,631,600 23 98.160 160 T/J 146,100 156 B 16,300 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 137 138 128 131 -6 509,800 67,914,200 131 243.898 132 J 10,000 131 T/B 64,200 227 ESTA Esta Multi Usaha Tbk. --U9---2 109 123 102 110 1 33,310,500 3,832,754,800 2,413 91.667 111 J 34,300 110 T/B 243,100 228 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 348,700 0 B 0 229 ETWA Eterindo Wahanatama Tbk --U3---1 50 0 0 50 0 0 0 0 4.118 50 J 4,200 0 B 0 230 EXCL XL Axiata Tbk. --M7BX-1 2,350 2,350 2,260 2,300 -50 14,017,300 32,189,254,000 2,801 116.727 2,300 T/J 299,900 2,290 B 269,800 231 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,070 1,070 1,070 0 500 535,000 3 3,365.521 1,070 T/J 2,200 1,040 B 800 232 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,000 J 200 0 B 0 233 FILM MD Pictures Tbk. --U9---1 135 140 126 126 -9 18,422,700 2,330,072,500 835 60.000 126 T/J 337,600 0 B 0 234 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---2 123 124 116 116 -7 748,700 88,862,000 456 23.200 117 J 100 116 T/B 121,500 236 FISH FKS Multi Agro Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,960.000 2,680 J 400 2,310 B 100 237 FITT Hotel Fitra International Tbk. --U9---2 55 56 52 53 -2 2,500 135,000 12 51.961 54 J 2,000 53 T/B 89,900 238 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 81 83 80 81 0 21,700 1,759,500 28 60.000 81 T/J 12,100 80 B 24,100 240 FORU Fortune Indonesia Tbk --U9---2 82 0 0 82 0 0 0 0 63.077 103 J 100 83 B 100 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 400 20,000 3 22.727 50 T/J 4,488,300 0 B 0 242 FPNI Lotte Chemical Titan Tbk. --U3---2 76 82 75 77 1 239,700 18,393,700 58 23.356 77 T/J 232,800 76 B 25,500 243 FREN Smartfren Telecom Tbk. --U7---1 99 102 96 101 2 148,409,700 14,701,346,600 4,899 5.611 101 T/J 2,231,100 100 B 2,365,900 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 102 100 100 -3 7,400 747,300 8 90.909 101 J 11,800 100 T/B 2,000 245 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,303,100 0 B 0 246 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 57 55 56 -1 37,800 2,090,800 9 35.000 56 T/J 12,500 55 B 21,000 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,580 1,620 1,485 1,620 40 20,000 31,485,500 7 1,296.000 1,590 J 300 1,470 B 100 248 GEMA Gema Grahasarana Tbk. --U9---2 364 346 340 344 -20 113,600 38,881,200 20 764.444 344 T/J 13,400 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 44,600 44,725 42,050 43,200 -1,400 1,738,500 74,560,165,000 6,464 1,685.854 43,225 J 1,700 43,200 T/B 18,300 251 GGRP Gunung Raja Paksi Tbk. --U3---2 290 272 270 272 -18 7,700 2,083,200 10 32.381 288 J 100 272 T/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 3,100 0 B 0 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 193 196 182 183 -10 13,348,800 2,478,419,000 1,434 24.600 184 J 660,000 183 T/B 2,164,700 254 GJTL Gajah Tunggal Tbk. --M4---1 334 336 312 316 -18 1,613,300 511,756,000 268 62.039 316 T/J 78,100 314 B 199,300 255 GLOB Global Teleshop Tbk. --U9---2 288 268 268 268 -20 76,700 20,555,600 9 23.304 284 J 100 0 B 0 256 GLVA Galva Technologies Tbk. --U9---2 226 236 230 230 4 2,200 510,400 10 101.770 230 T/J 148,500 212 B 100 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 78 73 74 -3 2,727,700 202,776,400 303 18.500 75 J 23,000 74 T/B 359,700 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,600 0 0 17,600 0 0 0 0 3,060.870 16,975 J 400 0 B 0 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 185 183 181 181 -4 1,800 326,100 5 107.101 208 J 400 181 T/B 4,000 260 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 1,200 1,170 1,200 30 134,000 157,597,000 98 93.385 1,205 J 1,000 1,200 T/B 4,900 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 43,100 2,155,000 8 21.568 50 T/J 2,829,700 0 B 0 263 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 264 GSMF Equity Development Investment Tbk. --U8---2 112 0 0 112 0 0 0 0 9.010 105 J 2,200 0 B 0 265 GTBO Garda Tujuh Buana Tbk --U2---2 82 82 77 77 -5 3,900 301,300 8 66.957 78 J 10,000 77 T/B 2,600 266 GWSA Greenwood Sejahtera Tbk. --U6---1 100 100 94 94 -6 117,500 11,285,500 20 37.600 99 J 1,300 94 T/B 23,800 267 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 75,100 3,755,000 2 26.579 50 T/J 13,308,200 0 B 0 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,262,500 0 B 0 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 159 160 148 155 -4 500 77,100 4 87.199 154 J 4,000 0 B 0 270 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 600 600 600 -5 1,000 600,000 1 114.286 595 J 3,000 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 2,430 2,560 2,350 2,390 -40 132,100 315,737,000 199 64.595 2,390 T/J 32,400 2,370 B 2,300 273 HELI Jaya Trishindo Tbk. --U7---2 181 195 175 185 4 8,200 1,547,600 25 168.182 189 J 100 185 T/B 500 274 HERO Hero Supermarket Tbk. --U9---1 800 790 790 790 -10 100 79,000 1 1,648.994 785 J 1,100 780 B 100 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,440 2,440 2,330 2,330 -110 219,600 519,735,000 144 713.280 2,330 T/J 31,100 2,320 B 7,100 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,600 1,560,000 1 923.077 600 T/J 15,100 0 B 0 277 HKMU HK Metals Utama Tbk. --U9---1 87 92 81 82 -5 19,882,000 1,668,200,600 1,273 35.652 83 J 292,000 82 T/B 2,767,700 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,590 1,620 1,555 1,570 -20 17,983,500 28,195,773,000 4,931 7,837.460 1,575 J 27,500 1,570 T/B 244,900 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 720 720 680 690 -30 10,112,700 7,051,869,500 905 222.581 690 T/J 119,900 685 B 269,800 280 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 0 0 75 0 0 0 0 40.541 75 J 100 70 B 3,800 282 HRME Menteng Heritage Realty Tbk. --U9---2 264 246 246 246 -18 55,800 13,726,800 34 234.286 246 T/J 1,625,800 0 B 0 283 HRTA Hartadinata Abadi Tbk. --M5---1 250 248 234 244 -6 52,600 12,493,400 53 81.333 244 T/J 186,500 0 B 0 284 HRUM Harum Energy Tbk. --M2K--1 1,375 1,360 1,330 1,330 -45 232,100 309,961,000 47 25.577 1,335 J 100 1,330 T/B 200,100 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 93,300 4,665,000 1 38.462 50 T/J 37,819,000 0 B 0 286 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 286 286 0 182,900 52,309,400 13 20.219 286 T/J 30,000 0 B 0 287 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,700 J 100 0 B 0 288 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,075 10,200 9,975 9,975 -100 2,472,900 24,747,040,000 2,372 369.787 9,975 T/J 26,900 9,950 B 51,800 289 ICON Island Concepts Indonesia Tbk. --U9---2 52 60 52 60 8 40,400 2,328,700 15 115.172 56 J 5,800 53 B 10,200 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 150 150 140 140 -10 1,176,400 165,157,700 111 10.938 140 T/J 644,700 0 B 0 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 136 134 133 133 -3 19,900 2,656,400 8 126.667 133 T/J 2,400 132 B 800 292 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 338 J 11,500 0 B 0 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 238 226 236 4 2,100 498,200 5 154.248 236 T/J 72,000 226 B 100 294 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 295 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,300 65,000 4 14.286 50 T/J 19,525,000 0 B 0 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 266 290 264 286 20 4,951,300 1,370,187,400 591 238.333 288 J 156,900 286 T/B 42,400 297 IKBI Sumi Indo Kabel Tbk. --U4---2 224 224 224 224 0 6,200 1,388,800 6 20.314 224 T/J 2,900 220 B 6,900 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 505 510 478 486 -19 996,500 485,355,900 185 65.246 490 J 34,300 486 T/B 2,700 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 156 148 147 147 -9 101,100 14,962,700 5 29.400 148 J 607,800 147 T/B 76,100 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,070 1,065 1,070 0 523,700 558,704,500 16 281.579 1,070 T/J 30,800 1,055 B 4,200 301 INAF Indofarma (Persero) Tbk. --U5---1 1,085 1,085 1,015 1,040 -45 2,165,600 2,262,382,500 1,029 416.000 1,045 J 25,500 1,040 T/B 80,500 302 INAI Indal Aluminium Industry Tbk. --U3---2 336 342 316 316 -20 19,500 6,441,600 18 115.370 338 J 16,100 316 T/B 47,000 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 500 25,000 2 40.650 50 T/J 3,076,700 0 B 0 304 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 376 J 10,000 0 B 0 305 INCO Vale Indonesia Tbk. --M2XX-1 2,510 2,550 2,400 2,430 -80 10,928,300 26,626,772,000 2,964 991.837 2,430 T/J 81,500 2,420 B 156,900 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,225 6,400 6,175 6,275 50 6,468,800 40,619,005,000 5,106 1,074.137 6,275 T/J 73,300 6,250 B 4,000 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 56 70 53 53 -3 1,559,900 88,993,400 324 48.182 55 J 10,900 53 T/B 110,900 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,160 2,040 2,140 -20 6,900 14,356,000 13 288.219 2,100 J 100 2,030 B 10,000 309 INDS Indospring Tbk. --M4---1 1,785 1,750 1,665 1,750 -35 14,500 24,826,500 16 164.062 1,825 J 100 1,740 B 500 310 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 1,419,500 0 B 0 311 INDY Indika Energy Tbk. --M2K--1 795 785 740 740 -55 8,858,400 6,609,882,000 1,708 25.085 745 J 65,800 740 T/B 197,300 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,075 4,940 4,990 -85 2,814,400 14,016,176,000 2,589 257.128 5,000 J 59,000 4,990 T/B 40,600 313 INOV Inocycle Technology Group Tbk. --M3---2 292 292 272 272 -20 9,700 2,729,200 18 108.800 294 J 600 272 T/B 20,000 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 50 -1 115,200 5,760,200 25 0.286 50 T/J 350,600 0 B 0 315 INPP Indonesian Paradise Property Tbk. --U9---2 730 840 680 700 -30 32,500 22,908,000 18 666.667 730 J 11,000 680 B 100 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,560 3,560 3,540 3,540 -20 878,600 3,119,165,000 138 1,282.609 3,550 J 800 3,540 T/B 500 317 INRU Toba Pulp Lestari Tbk. --U3---2 945 930 930 930 -15 1,000 930,000 1 9.442 895 J 10,000 0 B 0 318 INTA Intraco Penta Tbk. --U9---2 308 306 288 306 -2 829,900 248,968,800 57 215.704 306 T/J 103,600 288 B 3,300 319 INTD Inter Delta Tbk --U9---2 212 198 198 198 -14 100 19,800 1 60.978 198 T/J 93,700 0 B 0 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,950 11,400 10,350 10,700 -250 3,697,800 39,755,800,000 4,929 428.000 10,700 T/J 2,400 10,675 B 1,600 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 304 314 294 298 -6 4,342,300 1,313,006,400 787 18.171 298 T/J 3,189,900 296 B 313,000 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 178 178 166 176 -2 62,400 11,043,100 15 46.316 176 T/J 47,400 168 B 300 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 64 59 62 0 372,800 23,135,300 60 29.524 62 T/J 239,700 61 B 500 324 IPTV MNC Vision Networks Tbk. --U9---1 398 398 390 390 -8 6,620,400 2,607,159,600 11,980 162.500 392 J 1,400 390 T/B 10,200 325 IRRA Itama Ranoraya Tbk. XDU9---2 555 565 530 545 -10 13,727,800 7,464,625,500 1,031 145.722 550 J 207,900 540 B 30,000 326 ISAT Indosat Tbk. --M7K--1 1,965 1,975 1,900 1,905 -60 2,800,300 5,380,362,000 1,982 136.071 1,910 J 500 1,905 T/B 113,000 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 136 136 127 128 -8 5,984,200 769,010,000 557 43.390 128 T/J 104,500 127 B 36,100 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,890 3,960 3,620 3,630 -260 1,510,600 5,639,846,000 1,188 1,650.000 3,630 T/J 8,600 3,620 B 2,800 329 ITMA Sumber Energi Andalan Tbk. --U9---2 420 420 392 392 -28 10,077,600 4,031,134,000 50 112.806 392 T/J 14,300 0 B 0 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,500 7,450 7,025 7,150 -350 1,731,600 12,282,737,500 1,757 51.071 7,150 T/J 7,900 7,125 B 8,300 331 JAST Jasnita Telekomindo Tbk. --U7---2 234 236 218 218 -16 32,400 7,115,200 37 88.618 218 T/J 170,900 0 B 0 332 JAWA Jaya Agra Wattie Tbk. --U1---1 67 77 68 68 1 11,200 768,500 6 13.600 68 T/J 16,000 65 B 700 333 JAYA Armada Berjaya Trans Tbk. --U7---2 54 55 53 54 0 361,200 19,644,100 17 18.750 55 J 2,200 54 T/B 44,800 334 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,975 J 200 0 B 0 335 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 152,446,700 0 B 0 336 JIHD Jakarta International Hotels & Development Tbk. --U9---2 440 460 436 438 -2 7,100 3,120,000 6 248.454 438 T/J 4,000 436 B 1,000 337 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 410 392 410 -10 400 162,200 3 339.356 410 T/J 405,800 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---2 296 330 296 296 0 5,700 1,729,800 6 211.429 296 T/J 21,600 0 B 0 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 920 860 865 -50 39,459,900 34,674,036,500 5,425 236.468 865 T/J 129,300 860 B 2,976,500 341 JRPT Jaya Real Property Tbk. --M6K--1 376 380 370 380 4 358,000 134,754,600 172 365.385 380 T/J 1,700 378 B 4,200 342 JSKY Sky Energy Indonesia Tbk. --U4---1 97 99 91 94 -3 8,413,700 788,792,600 1,817 47.000 95 J 86,000 94 T/B 544,700 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,800 2,840 2,610 2,640 -160 11,956,200 31,905,338,000 4,674 155.679 2,650 J 6,700 2,640 T/B 441,800 344 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 920 J 200 860 B 200 345 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 825 825 820 820 -5 138,900 114,571,000 12 1,822.222 825 J 37,000 820 T/B 7,600 346 KAEF Kimia Farma Tbk. --M5---1 1,265 1,275 1,180 1,205 -60 7,643,700 9,269,553,000 2,359 1,205.000 1,210 J 67,800 1,205 T/B 20,700 347 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 700 35,000 2 8.464 50 T/J 57,900 0 B 0 348 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 14,700 735,000 10 33.333 50 T/J 287,600 0 B 0 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 280 282 262 262 -18 38,296,800 10,138,642,400 2,000 262.000 262 T/J 25,900 0 B 0 350 KBLI KMI Wire & Cable Tbk. --M4K--1 384 384 368 384 0 918,600 347,259,600 225 46.659 384 T/J 5,065,600 374 B 4,100 351 KBLM Kabelindo Murni Tbk. --U4---2 296 316 276 300 4 212,400 62,433,400 57 10.000 302 J 9,400 300 T/B 600 352 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 370 J 20,000 350 B 20,600 353 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---2 705 705 660 660 -45 23,100 15,440,000 22 165.000 660 T/J 8,800 0 B 0 355 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 328 350 2 20,200 7,004,000 15 88.384 350 T/J 11,200 334 B 200 356 KEJU Mulia Boga Raya Tbk. --U5---2 755 765 715 750 -5 20,900 15,138,500 19 100.000 750 T/J 3,000 715 B 8,700 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 5,300 265,000 3 1.818 54 J 394,400 50 T/B 4,700 358 KICI Kedaung Indah Can Tbk --U5---1 170 216 161 161 -9 38,300 6,188,300 11 34.182 159 J 5,800 0 B 0 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 134 129 134 -1 1,328,900 174,219,800 190 4.649 135 J 14,000 134 T/B 34,400 360 KINO Kino Indonesia Tbk. --M5---1 2,770 2,690 2,580 2,630 -140 575,000 1,495,173,000 443 69.211 2,640 J 50,400 2,630 T/B 1,000 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 191 191 0 3,000 573,000 2 63.667 191 T/J 2,900 0 B 0 362 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,600 0 B 0 363 KKGI Resource Alam Indonesia Tbk. --U2---1 198 200 185 195 -3 33,300 6,190,900 15 684.211 195 T/J 40,400 0 B 0 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,200 1,225 1,155 1,210 10 34,694,200 41,627,490,000 6,033 11,801.424 1,210 T/J 427,600 1,205 B 223,100 365 KMTR Kirana Megatara Tbk. --U3---2 262 262 262 262 0 200 52,400 2 57.205 262 T/J 200 0 B 0 366 KOBX Kobexindo Tractors Tbk. --U9---1 87 97 86 86 -1 2,872,500 260,830,300 492 21.500 86 T/J 1,400 85 B 11,500 367 KOIN Kokoh Inti Arebama Tbk --U9---2 99 100 100 100 1 100 10,000 1 67.647 118 J 100 100 T/B 2,500 368 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 500 J 1,000 408 B 1,200 369 KOPI Mitra Energi Persada Tbk. --U7---2 545 545 540 540 -5 26,500 14,332,500 10 136.709 540 T/J 700 530 B 500 370 KOTA DMS Propertindo Tbk. --U6---1 515 0 0 515 0 0 0 0 257.500 500 J 100 480 B 8,000 371 KPAL Steadfast Marine Tbk. --U4---1 95 94 89 89 -6 1,930,900 173,511,100 306 77.391 90 J 2,500 89 T/B 960,700 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 15,700 785,000 12 29.762 50 T/J 1,924,800 0 B 0 373 KPIG MNC Land Tbk. --M9---2 116 116 114 115 -1 378,400 43,267,800 36 247.456 115 T/J 1,493,500 114 B 135,000 374 KRAH Grand Kartech Tbk. --U4---2 406 505 410 505 99 8,500 4,103,700 22 183.636 0 J 0 505 T/B 28,100 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 166 166 160 160 -6 1,608,900 260,306,900 190 19.892 161 J 3,000 160 T/B 1,112,800 376 KREN Kresna Graha Investama Tbk. --U9---1 194 188 181 181 -13 4,928,000 894,486,700 472 1,883.063 181 T/J 7,376,700 0 B 0 377 LAND Trimitra Propertindo Tbk. --U6---2 370 370 346 370 0 400 140,800 2 94.872 370 T/J 7,700 346 B 4,900 378 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 38,243,400 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---2 312 312 310 312 0 6,000 1,862,000 2 150.000 308 J 7,700 298 B 5,000 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 400 20,000 2 7.806 50 T/J 22,794,300 0 B 0 382 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 8,800 0 B 0 383 LINK Link Net Tbk. --M9---1 2,700 2,900 2,700 2,840 140 300,000 830,023,000 1,175 177.500 2,840 T/J 134,100 2,760 B 800 384 LION Lion Metal Works Tbk. --U3---1 238 238 238 238 0 22,400 5,331,200 4 149.058 238 T/J 3,700 230 B 200 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 178,800 8,940,000 5 15.714 50 T/J 1,100,900 0 B 0 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 79 85 78 83 4 3,900 328,600 5 12.111 82 J 11,600 77 B 90,000 387 LMSH Lionmesh Prima Tbk. --U3---2 248 238 232 232 -16 18,900 4,389,600 15 32.222 232 T/J 22,700 0 B 0 388 LPCK Lippo Cikarang Tbk --U6---1 745 735 695 695 -50 956,600 670,663,500 227 78.359 695 T/J 214,600 0 B 0 389 LPGI Lippo General Insurance Tbk. --U8---1 3,720 3,710 3,710 3,710 -10 100 371,000 1 166.742 3,710 T/J 100 0 B 0 390 LPIN Multi Prima Sejahtera Tbk --U4---2 185 193 173 173 -12 9,400 1,674,600 33 78.912 173 T/J 3,000 0 B 0 391 LPKR Lippo Karawaci Tbk. --M6K--1 140 140 131 131 -9 25,749,700 3,475,193,400 1,192 42.302 132 J 69,700 131 T/B 1,441,700 392 LPLI Star Pacific Tbk --U9---2 73 94 82 88 15 33,200 2,742,400 7 2.715 88 T/J 2,400 75 B 4,000 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,500 1,395 1,395 -105 13,598,700 19,329,149,500 4,056 31.610 1,395 T/J 1,891,000 0 B 0 394 LPPS Lippo Securities Tbk. --U8---2 70 0 0 70 0 0 0 0 4.755 70 J 463,700 67 B 500 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 0 0 156 0 0 0 0 17.333 156 J 1,301,300 150 B 300 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 740 740 690 690 -50 14,438,400 10,039,863,000 1,315 178.065 690 T/J 605,000 0 B 0 397 LTLS Lautan Luas Tbk. --U9---1 408 406 380 380 -28 1,521,200 580,883,200 190 134.329 384 J 13,000 380 T/B 130,700 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 386 388 368 370 -16 169,400 63,218,200 181 129.371 370 T/J 12,700 368 B 50,700 399 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 34,102,000 0 B 0 401 MAIN Malindo Feedmill Tbk. --M3K--1 540 540 505 505 -35 8,459,800 4,332,694,500 985 286.932 510 J 70,000 505 T/B 1,149,500 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 500 25,000 1 6.835 50 T/J 367,980,700 0 B 0 403 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 404 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,130 2,130 1,985 1,985 -145 2,289,600 4,579,345,500 1,345 94.524 1,985 T/J 1,165,100 0 B 0 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,355 0 0 1,355 0 0 0 0 80.655 1,395 J 100 1,330 B 100 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 640 640 600 610 -30 18,451,700 11,258,473,500 1,784 978.898 610 T/J 50,000 605 B 17,900 407 MARI Mahaka Radio Integra Tbk. --M9---2 170 161 159 159 -11 14,700 2,350,000 15 212.000 159 T/J 22,600 0 B 0 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 340 354 340 344 4 1,506,800 515,687,400 199 688.000 348 J 11,000 344 T/B 78,700 409 MASA Multistrada Arah Sarana Tbk. --U4---1 392 374 372 374 -18 50,300 18,811,600 2 265.927 440 J 100 372 B 900 410 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 6,600 J 100 0 B 0 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,560 1,575 1,510 1,550 -10 1,800 2,732,500 11 119.231 1,550 T/J 10,000 1,510 B 100 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 310 318 294 294 -16 1,237,100 373,989,800 369 18.375 302 J 5,000 294 T/B 27,200 413 MBTO Martina Berto Tbk. --U5---1 73 79 68 69 -4 28,600 1,972,100 10 9.324 76 J 300 69 T/B 74,000 414 MCAS M Cash Integrasi Tbk. --U9---2 970 985 945 960 -10 22,000 21,202,000 23 69.314 960 T/J 288,300 950 B 500 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 112 112 105 105 -7 3,940,000 415,859,000 333 94.177 105 T/J 312,600 0 B 0 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 5,100 255,000 2 36.232 50 T/J 8,185,300 0 B 0 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,270 1,285 1,240 1,275 5 48,114,200 61,558,410,500 1,264 332.471 1,275 T/J 776,400 1,270 B 13,600 418 MDKI Emdeki Utama Tbk. --U3---2 170 170 170 170 0 2,500 425,000 3 39.783 170 T/J 34,900 162 B 200 419 MDLN Modernland Realty Tbk. --M6---1 87 88 82 82 -5 32,767,100 2,758,220,200 799 24.336 83 J 10,000 82 T/B 3,494,700 420 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 41,396,500 0 B 0 421 MEDC Medco Energi Internasional Tbk. --M2K--1 438 424 408 408 -30 31,227,000 12,833,277,800 4,041 718.601 408 T/J 2,446,900 0 B 0 422 MEGA Bank Mega Tbk. --U8---1 6,100 6,200 6,050 6,200 100 2,400 14,565,000 6 4,519.346 6,200 T/J 100 5,800 B 500 423 MERK Merck Tbk. --U5---2 1,910 1,900 1,860 1,880 -30 11,900 22,281,500 28 4,956.891 1,880 T/J 500 1,870 B 1,100 424 META Nusantara Infrastructure Tbk. --U7---1 99 100 98 98 -1 2,128,900 210,266,200 82 29.690 100 J 1,800 99 B 500 425 MFIN Mandala Multifinance Tbk. --U8---2 1,155 1,075 1,075 1,075 -80 10,000 10,750,000 2 1,102.564 1,075 T/J 80,200 0 B 0 426 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 790 735 735 735 -55 2,100 1,543,500 6 367.500 735 T/J 327,100 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--1 660 665 645 645 -15 1,161,100 766,721,000 128 286.667 645 T/J 52,200 640 B 70,600 429 MICE Multi Indocitra Tbk. --U9---2 322 340 340 340 18 100 34,000 1 69.388 338 J 200 322 B 200 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,320 1,320 1,300 1,300 -20 300,200 390,262,000 6 472.727 1,320 J 100 1,300 T/B 499,900 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,850 1,870 1,810 1,870 20 3,195,400 5,863,143,000 765 110.098 1,875 J 5,000 1,870 T/B 2,088,500 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 65,900 3,295,000 10 238.095 50 T/J 595,500 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 6,000,800 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 50 50 50 0 826,000 41,300,000 24 125.000 50 T/J 9,774,000 0 B 0 436 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,500 0 B 0 437 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,200 11,200 11,000 11,075 -125 21,600 239,187,500 12 70,541.401 11,200 J 2,000 11,000 B 800 438 MLIA Mulia Industrindo Tbk --U3---2 498 500 472 500 2 6,451,300 3,162,615,600 185 83.507 505 J 127,000 492 B 1,900 439 MLPL Multipolar Tbk. --M9---1 52 52 50 51 -1 7,912,800 399,389,500 146 5.850 51 T/J 1,002,700 50 B 4,893,900 440 MLPT Multipolar Technology Tbk. --U9---1 366 366 342 342 -24 99,400 34,796,600 39 71.250 342 T/J 6,700 0 B 0 441 MMLP Mega Manunggal Property Tbk. --M6---2 140 143 133 139 -1 44,300 5,919,800 8 23.761 139 T/J 49,300 138 B 2,000 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,020 1,050 950 950 -70 95,720,600 91,945,564,500 5,449 105.556 950 T/J 18,596,100 0 B 0 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,045 1,100 1,100 1,100 55 2,000 2,200,000 3 189.655 1,100 T/J 144,900 0 B 0 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 505 510 488 488 -17 683,500 337,376,000 544 32.533 500 J 16,500 488 T/B 157,900 445 MPOW Megapower Makmur Tbk. --U7---2 66 79 62 65 -1 1,726,800 122,342,500 310 32.500 65 T/J 80,000 63 B 1,800 446 MPPA Matahari Putra Prima Tbk. --U9---1 115 117 107 107 -8 1,465,300 158,198,200 262 44.986 107 T/J 926,900 0 B 0 447 MPRO Maha Properti Indonesia Tbk. --U6---2 980 980 980 980 0 100 98,000 1 890.909 990 J 4,700 915 B 100 448 MRAT Mustika Ratu Tbk. --U5---1 133 142 124 130 -3 31,600 4,023,900 16 20.000 130 T/J 5,400 125 B 1,000 449 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,600 J 100 0 B 0 450 MSIN MNC Studios International Tbk. --M9---2 340 350 336 340 0 9,900 3,367,600 9 68.000 340 T/J 870,300 338 B 2,500 451 MSKY MNC Sky Vision Tbk. --U9---1 1,110 1,080 1,035 1,080 -30 4,000 4,297,500 5 71.053 1,080 T/J 7,100 1,075 B 2,200 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,005 1,020 985 1,005 0 368,700 369,467,000 244 1,809.246 1,005 T/J 253,600 1,000 B 81,300 453 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 143,509,500 0 B 0 454 MTLA Metropolitan Land Tbk. --U6---1 350 0 0 350 0 0 0 0 147.151 378 J 30,300 328 B 1,000 455 MTPS Meta Epsi Tbk. --U7---2 300 330 280 304 4 78,600 23,040,200 49 95.000 304 T/J 1,200 280 B 2,700 456 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 99,700 0 B 0 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 54 50 50 0 307,400 15,370,900 11 50.000 51 J 300 50 T/B 359,300 459 MYOH Samindo Resources Tbk. --U2---1 1,260 1,250 1,175 1,235 -25 66,200 80,309,500 25 147.098 1,235 T/J 487,000 1,180 B 5,000 460 MYOR Mayora Indah Tbk. --M5KB-1 2,070 2,090 2,020 2,080 10 5,832,000 12,087,729,000 1,564 10,405.203 2,090 J 76,900 2,080 T/B 233,700 461 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 53 53 53 3 200 10,600 2 7.966 53 T/J 69,500 51 B 100 464 NASA Ayana Land International Tbk. --U9---2 192 190 190 190 -2 10,000 1,900,000 7 184.466 190 T/J 5,300 182 B 100 465 NATO Nusantara Properti Internasional Tbk. --U9---2 900 910 840 840 -60 77,087,500 65,967,620,500 126 815.534 840 T/J 930,600 0 B 0 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 115 115 115 115 0 2,300 264,500 1 68.452 125 J 4,900 116 B 500 467 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,330 2,330 2,330 0 200 466,000 2 125.946 2,330 T/J 100 0 B 0 468 NICK Charnic Capital Tbk. --U9---2 326 0 0 326 0 0 0 0 163.000 326 J 22,900 0 B 0 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 430 430 404 406 -24 1,211,100 496,842,400 480 124.923 406 T/J 49,300 404 B 100,000 470 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---2 130 144 144 144 14 100 14,400 1 137.143 142 J 100 132 B 100 472 NISP Bank OCBC NISP Tbk. --U8---1 725 735 685 725 0 1,800 1,302,000 5 878.532 735 J 1,500 725 T/B 500 473 NOBU Bank Nationalnobu Tbk. --U8---1 995 0 0 995 0 0 0 0 265.333 975 J 1,300 0 B 0 474 NRCA Nusa Raya Cipta Tbk. --U6---1 278 280 278 278 0 1,492,400 414,897,800 28 32.706 280 J 600 278 T/B 13,000 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 51,310,400 0 B 0 476 NZIA Nusantara Almazia Tbk. --U6---1 189 197 176 176 -13 15,400 2,780,800 34 80.000 190 J 100 176 T/B 800 477 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 300 J 100 262 B 1,200 478 OCAP Onix Capital Tbk. --U9---2 149 199 165 165 16 71,800 12,696,000 14 82.500 163 J 100 150 B 600 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 50 50 0 100 5,000 1 125.097 50 T/J 83,400 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 10,000 481 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 97 98 95 96 -1 2,285,000 219,990,900 166 71.111 97 J 189,800 96 T/B 70,900 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 300 15,000 2 98.922 50 T/J 2,108,000 0 B 0 483 PALM Provident Agro Tbk. --U1---2 200 200 186 186 -14 400 77,600 3 50.838 200 J 105,800 186 T/B 600 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 80 80 75 75 -5 3,604,900 272,925,500 438 75.000 76 J 74,600 75 T/B 24,200 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 74 70 70 70 -4 2,500 175,000 4 64.815 74 J 3,000 70 T/B 1,000 486 PANR Panorama Sentrawisata Tbk. --U9---1 58 59 54 54 -4 7,082,300 385,686,900 232 32.399 54 T/J 369,800 0 B 0 487 PANS Panin Sekuritas Tbk. --U8---1 840 870 785 785 -55 475,100 372,995,000 56 570.909 785 T/J 454,700 0 B 0 488 PBID Panca Budi Idaman Tbk. --U3---1 905 905 885 885 -20 16,200 14,416,500 16 104.118 885 T/J 6,000 880 B 8,300 489 PBRX Pan Brothers Tbk. --M4---1 198 202 185 185 -13 1,616,800 301,743,100 165 327.434 186 J 3,100 185 T/B 206,400 490 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---2 222 218 218 218 -4 100 21,800 1 145.333 220 J 100 212 B 200 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 750 700 700 700 -50 500 350,000 1 350.000 700 T/J 54,000 0 B 0 493 PEGE Panca Global Kapital Tbk. --U9---2 183 0 0 183 0 0 0 0 395.368 183 J 10,000 173 B 100 494 PEHA Phapros Tbk. --U5---2 935 935 930 935 0 22,200 20,680,000 16 78.047 950 J 1,200 935 T/B 500 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 805 800 760 765 -40 99,714,000 77,088,784,500 7,302 255.000 770 J 995,300 765 T/B 6,584,300 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 87 80 80 80 -7 12,800 1,024,000 11 100.000 80 T/J 35,100 79 B 100 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 0 0 304 0 0 0 0 405.333 318 J 500 0 B 0 498 PICO Pelangi Indah Canindo Tbk --U3---2 326 340 326 326 0 118,400 38,607,400 6 50.154 326 T/J 100 310 B 1,000 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 462 462 430 430 -32 629,700 272,633,400 116 83.902 462 J 171,900 430 T/B 25,400 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,421,700 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 2,640 2,800 2,630 2,800 160 2,400 6,631,000 12 1,161.874 2,800 T/J 2,900 2,480 B 100 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 131 127 131 4 935,300 119,315,800 51 104.800 132 J 26,700 131 T/B 3,600 504 PNBN Bank Pan Indonesia Tbk --M8K--1 780 785 745 775 -5 2,024,200 1,539,295,500 179 1,290.376 775 T/J 241,200 765 B 100 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,000 50,000 3 50.000 50 T/J 3,940,200 0 B 0 506 PNIN Paninvest Tbk. --U8---1 720 750 700 730 10 150,100 105,766,000 66 776.265 730 T/J 8,600 700 B 8,700 507 PNLF Panin Financial Tbk. --M8K--1 189 189 179 183 -6 12,001,100 2,193,012,700 890 197.795 183 T/J 3,172,300 182 B 398,300 508 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 620 J 100 0 B 0 509 POLA Pool Advista Finance Tbk. --U8---2 55 55 52 55 0 436,700 23,369,000 29 40.741 55 T/J 9,200 52 B 360,000 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 0 0 1,095 0 0 0 0 66.972 1,065 J 600 0 B 0 511 POLL Pollux Properti Indonesia Tbk. --U6---1 6,825 7,250 6,350 6,800 -25 85,700 604,355,000 97 1,105.691 6,800 T/J 3,100 6,375 B 100 512 POLU Golden Flower Tbk. --U4---2 1,355 1,350 1,350 1,350 -5 1,500 2,025,000 1 468.750 1,265 J 1,800 0 B 0 513 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 1,330,900 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 36,055,300 0 B 0 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 560 J 2,000 0 B 0 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 14,360,700 0 B 0 517 POWR Cikarang Listrindo Tbk. --M7---2 660 700 615 690 30 1,908,700 1,223,425,500 374 46.000 690 T/J 9,200 685 B 200 518 PPRE PP Presisi Tbk. --U7---1 133 133 125 128 -5 10,438,500 1,333,969,300 1,789 29.767 128 T/J 30,200 127 B 5,200 519 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 50,905,700 2,554,902,900 547 108.108 51 J 31,775,900 50 T/B 76,263,900 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 158 136 150 10 500 73,400 5 84.445 150 T/J 4,200 136 B 300 521 PRDA Prodia Widyahusada Tbk. --U9---1 3,220 3,260 3,100 3,100 -120 69,300 223,020,000 14 47.692 3,100 T/J 53,500 3,090 B 200 522 PRIM Royal Prima Tbk. --U9---2 300 300 280 280 -20 700 203,800 6 56.000 280 T/J 1,100 0 B 0 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 194 187 194 4 26,322,800 5,004,441,700 3,316 629.400 195 J 492,500 194 T/B 394,900 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 113 133 112 120 7 500 61,000 5 12.000 120 T/J 4,600 112 B 600 525 PSGO Palma Serasih Tbk. --U1---2 110 115 105 115 5 14,500 1,533,500 14 109.524 115 T/J 106,100 106 B 2,000 526 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 600 30,000 6 59.494 50 T/J 27,505,000 0 B 0 527 PSSI Pelita Samudera Shipping Tbk. --U7---1 136 144 136 143 7 242,300 34,455,800 29 105.926 143 T/J 72,000 140 B 50,000 528 PTBA Bukit Asam Tbk. --M2BX-1 1,935 1,925 1,800 1,825 -110 26,386,000 48,276,777,000 6,132 1,586.957 1,825 T/J 12,200 1,820 B 39,000 529 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 21,000 530 PTPP PP (Persero) Tbk. --M6XX-1 685 680 640 645 -40 43,725,900 28,590,490,000 3,845 121.241 650 J 2,218,800 645 T/B 464,400 531 PTPW Pratama Widya Tbk. --U7---2 700 700 700 700 0 300 210,000 3 107.692 875 J 5,400 700 T/B 4,700 532 PTRO Petrosea Tbk. CDM2---1 1,435 1,435 1,335 1,410 -25 1,935,100 2,696,468,500 849 1,128.000 1,415 J 50,400 1,410 T/B 9,700 533 PTSN Sat Nusapersada Tbk --M4---1 175 176 167 170 -5 892,300 150,456,400 125 87.931 170 T/J 112,200 169 B 31,600 534 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,500 J 200 0 B 0 535 PUDP Pudjiadi Prestige Tbk. --U9---1 208 0 0 208 0 0 0 0 25.943 252 J 900 197 B 4,000 536 PURA Putra Rajawali Kencana Tbk. --U7---2 93 99 87 87 -6 200,936,700 18,542,152,500 15,560 82.857 87 T/J 6,418,100 0 B 0 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 102 104 95 99 -3 2,112,700 211,398,400 350 33.000 100 J 20,600 98 B 395,400 538 PWON Pakuwon Jati Tbk. --M6B3-1 400 400 372 378 -22 89,022,400 33,608,292,800 5,913 1,457.265 378 T/J 3,040,400 376 B 175,000 539 PYFA Pyridam Farma Tbk --U5---2 188 185 182 185 -3 9,500 1,747,700 10 181.301 186 J 100 185 T/B 10,800 540 PZZA Sarimelati Kencana Tbk. --U9---1 635 645 605 610 -25 748,200 461,885,000 504 55.455 615 J 11,900 610 T/B 21,000 541 RAJA Rukun Raharja Tbk. --M7---1 93 95 87 89 -4 12,679,200 1,142,650,200 1,273 305.716 90 J 271,300 89 T/B 58,700 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 580 545 560 -20 3,762,300 2,081,400,000 1,173 350.000 560 T/J 149,500 555 B 15,300 543 RANC Supra Boga Lestari Tbk. --U9---1 320 320 310 310 -10 108,500 34,447,400 18 62.000 314 J 2,500 300 B 800 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 51,000 2,550,000 2 15.994 50 T/J 5,351,100 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 30,000 4,600 B 100 546 REAL Repower Asia Indonesia Tbk. --U6---2 73 74 68 73 0 131,588,500 9,274,029,900 14,598 73.000 73 T/J 2,738,600 72 B 478,800 547 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 500 0 B 0 548 RICY Ricky Putra Globalindo Tbk --U4---1 117 0 0 117 0 0 0 0 18.582 116 J 500 111 B 300 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 210 197 196 196 -14 130,000 25,482,900 49 80.311 210 J 500 196 T/B 101,000 550 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---2 442 444 430 434 -8 314,900 138,283,400 76 266.258 434 T/J 5,700 432 B 100 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 274 230 268 28 4,200 980,000 9 2,097.027 268 T/J 5,200 230 B 600 553 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 200 10,000 1 79.834 50 T/J 936,400 0 B 0 554 RONY Aesler Grup Internasional Tbk. --U9---2 330 308 308 308 -22 5,600 1,724,800 3 308.000 308 T/J 735,100 0 B 0 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,245 1,220 1,235 -15 184,800 227,390,500 81 484.314 1,235 T/J 1,013,500 1,225 B 8,000 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 180 168 180 0 23,800 4,046,400 17 72.000 179 J 300 168 B 10,000 557 SAFE Steady Safe Tbk --U7---2 236 222 220 220 -16 236,500 52,164,200 55 22.149 220 T/J 300 0 B 0 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 135 135 135 -4 100 13,500 1 168.750 135 T/J 201,700 130 B 2,800 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 366 374 362 370 4 688,900 251,017,000 126 308.333 372 J 10,500 370 T/B 10,000 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,150 0 0 1,150 0 0 0 0 460.000 1,120 J 1,000 1,070 B 100 561 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 664,000 0 B 0 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 128 135 120 127 -1 21,318,900 2,714,434,400 1,993 120.952 127 T/J 107,600 126 B 31,000 563 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,100 J 27,900 8,625 B 400 564 SCMA Surya Citra Media Tbk. --M9XX-1 835 830 780 780 -55 19,205,700 15,215,007,000 1,933 352.857 780 T/J 5,820,700 0 B 0 565 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 13,900 695,000 4 27.536 50 T/J 951,900 0 B 0 567 SDPC Millennium Pharmacon International Tbk. --U9---1 89 86 85 86 -3 65,100 5,559,200 10 57.406 86 T/J 5,000 85 B 42,600 568 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,200 0 0 1,200 0 0 0 0 1,342.207 1,175 J 600 0 B 0 569 SFAN Surya Fajar Capital Tbk. --U9---2 725 725 725 725 0 2,000 1,450,000 5 385.638 725 T/J 1,700 720 B 2,100 570 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,530 2,490 2,510 0 17,000 42,595,000 18 107.265 2,510 T/J 200 2,480 B 1,000 571 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,350 3,350 3,350 0 100 335,000 1 155.677 3,350 T/J 400 0 B 0 572 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 645 635 645 0 481,600 308,543,000 96 460.714 645 T/J 25,100 640 B 300 573 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,215 1,235 1,200 1,210 -5 7,213,100 8,721,941,000 1,483 208.621 1,215 J 375,700 1,210 T/B 26,900 574 SILO Siloam International Hospitals Tbk. --M9K--1 5,000 4,870 4,800 4,800 -200 30,100 145,103,000 62 54.515 4,800 T/J 185,000 4,790 B 300 575 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---1 230 228 214 218 -12 3,772,700 825,423,400 303 19.818 218 T/J 285,700 216 B 274,300 577 SINI Singaraja Putra Tbk. --U3---2 1,290 0 0 1,290 0 0 0 0 1,194.444 1,250 J 2,500 0 B 0 578 SIPD Sierad Produce Tbk. --U3---2 990 990 990 990 0 15,700 15,543,000 5 1.100 1,000 J 414,500 0 B 0 579 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 348 J 1,600 270 B 500 580 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---2 454 456 440 442 -12 336,000 149,681,000 42 63.143 454 J 6,000 442 T/B 97,400 582 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 4,700 4,710 4,680 4,700 0 204,400 959,706,000 35 4,086.957 4,700 T/J 300 4,690 B 1,900 584 SMAR Smart Tbk. --U1---2 3,000 3,050 3,000 3,050 50 6,900 20,763,000 6 1,007.731 3,150 J 3,800 2,850 B 300 585 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 292 298 272 278 -14 12,190,600 3,428,291,000 1,937 49.643 278 T/J 40,600 276 B 254,400 586 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 860 860 835 835 -25 1,100 933,000 7 1,008.454 850 J 400 825 B 200 587 SMDM Suryamas Dutamakmur Tbk. --U6---2 79 79 74 74 -5 34,700 2,609,300 9 9.376 74 T/J 47,700 0 B 0 588 SMDR Samudera Indonesia Tbk. --U7---1 143 145 140 144 1 161,900 23,165,700 43 577.895 145 J 53,900 144 T/B 4,200 589 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,300 6,250 5,875 5,900 -400 13,897,200 83,520,872,500 7,222 2,053.031 5,925 J 7,200 5,900 T/B 1,196,100 590 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 184 172 184 4 17,000 3,000,000 5 95.337 184 T/J 14,400 175 B 2,500 591 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 0 0 12,500 0 0 0 0 931.814 12,250 J 92,700 0 B 0 592 SMMT Golden Eagle Energy Tbk. --U2---2 89 92 83 88 -1 92,400 7,745,100 20 205.877 88 T/J 39,900 83 B 4,700 593 SMRA Summarecon Agung Tbk. --M6K--1 476 476 444 444 -32 28,157,900 12,677,620,200 2,164 729.543 444 T/J 10,261,700 0 B 0 594 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 1,285 1,500 1,250 1,500 215 3,150,700 4,125,909,000 501 4,006.517 1,500 T/J 224,100 1,270 B 4,600 596 SOCI Soechi Lines Tbk. --M7---1 112 130 107 119 7 49,210,900 5,973,050,000 3,551 21.636 119 T/J 526,600 118 B 614,700 597 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 0 598 SOSS Shield On Service Tbk. --U9---2 418 408 404 408 -10 2,000 815,600 6 147.826 410 J 30,600 390 B 100 599 SOTS Satria Mega Kencana Tbk. --U9---2 206 206 206 206 0 100 20,600 1 124.848 192 J 6,700 0 B 0 600 SPMA Suparma Tbk. --U3---1 276 278 278 278 2 9,100 2,529,800 4 124.619 276 J 10,000 266 B 1,000 601 SPTO Surya Pertiwi Tbk. --M9K--2 635 635 595 595 -40 7,400 4,427,000 12 51.293 595 T/J 1,100 0 B 0 602 SQMI Wilton Makmur Indonesia Tbk. --U9---2 212 218 199 208 -4 5,384,900 1,116,030,500 516 118.197 210 J 111,000 208 T/B 2,400 603 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 160 162 150 150 -10 198,600 29,967,300 116 160.084 151 J 5,000 150 T/B 34,400 604 SRIL Sri Rejeki Isman Tbk. --M4LK-1 160 161 155 157 -3 14,539,600 2,281,446,800 1,028 65.417 158 J 493,500 157 T/B 52,300 605 SRSN Indo Acidatama Tbk --U3---1 57 58 54 54 -3 3,600,600 196,730,300 168 9.835 55 J 10,000 54 T/B 396,800 606 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,100 3,050 2,900 2,900 -200 219,800 646,741,000 159 52.727 2,900 T/J 1,803,300 2,890 B 40,700 607 SSIA Surya Semesta Internusa Tbk. --M6K--1 320 320 298 298 -22 14,305,400 4,289,715,800 943 122.256 298 T/J 5,177,400 0 B 0 608 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 930 930 905 925 -5 12,096,600 11,142,015,000 286 138.060 930 J 33,100 925 T/B 700 609 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---1 138 145 130 138 0 126,800 17,339,600 14 135.294 138 T/J 101,600 0 B 0 611 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,400 J 100 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 11,931,100 0 B 0 614 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,900 J 100 0 B 0 615 SURE Super Energy Tbk. --U2---2 2,830 2,840 2,840 2,840 10 1,000 2,840,000 1 1,832.258 2,840 T/J 32,300 2,830 B 2,100 616 SWAT Sriwahana Adityakarta Tbk. --U3---2 98 102 92 92 -6 228,100 21,466,200 58 57.500 96 J 13,600 92 T/B 67,200 617 TALF Tunas Alfin Tbk. --U3---2 260 0 0 260 0 0 0 0 65.823 258 J 2,300 0 B 0 618 TAMA Lancartama Sejati Tbk. --U6---2 142 140 133 140 -2 23,200 3,158,700 17 80.000 140 T/J 1,300 135 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 112,320,100 0 B 0 622 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,035 1,090 1,030 1,090 55 78,549,800 82,979,485,000 2,929 269.136 1,090 T/J 1,931,600 1,085 B 135,300 623 TBLA Tunas Baru Lampung Tbk. --M5---1 530 530 510 515 -15 552,100 284,887,000 132 117.272 515 T/J 99,000 510 B 78,100 624 TBMS Tembaga Mulia Semanan Tbk. --U3---2 605 0 0 605 0 0 0 0 85.816 680 J 5,000 595 B 500 625 TCID Mandom Indonesia Tbk. --U5---1 9,300 9,575 9,200 9,575 275 10,500 97,625,000 11 939.167 9,575 T/J 4,900 9,200 B 1,000 626 TCPI Transcoal Pacific Tbk. --U7---2 4,590 4,980 4,330 4,690 100 11,670,500 53,094,787,000 7,102 3,398.551 4,690 T/J 2,000 4,600 B 500 627 TDPM Tridomain Performance Materials Tbk. --M3K--1 134 134 125 125 -9 649,300 82,798,800 55 54.825 134 J 50,700 0 B 0 628 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 2,100 629 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 141 142 132 132 -9 51,007,400 6,794,780,700 1,931 42.581 132 T/J 12,151,600 0 B 0 630 TFAS Telefast Indonesia Tbk. --U9---2 179 0 0 179 0 0 0 0 99.444 178 J 10,000 167 B 1,100 631 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 240 B 6,600 632 TGKA Tigaraksa Satria Tbk. --U9---2 5,075 4,900 4,900 4,900 -175 100 490,000 1 4,026.625 5,400 J 1,000 5,000 B 100 633 TGRA Terregra Asia Energy Tbk. --U7---1 71 95 78 95 24 111,336,000 10,169,031,500 7,162 47.500 0 J 0 95 T/B 9,134,200 634 TIFA Tifa Finance Tbk. --U8---2 216 220 202 210 -6 21,000 4,253,000 7 105.000 210 T/J 29,800 0 B 0 635 TINS Timah Tbk. --M2K--1 478 476 452 456 -22 7,925,300 3,622,651,200 1,260 233.013 456 T/J 51,800 454 B 171,500 636 TIRA Tira Austenite Tbk --U9---2 278 278 260 260 -18 15,200 4,160,800 8 116.690 260 T/J 19,000 0 B 0 637 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 53 53 -2 1,700 90,800 6 24.229 55 J 100 53 T/B 1,400 638 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 5,050 4,870 4,900 -100 2,430,700 11,968,579,000 2,680 302.959 4,900 T/J 25,000 4,890 B 100 639 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,120 3,130 3,050 3,070 -50 43,239,400 133,172,992,000 8,636 1,613.369 3,100 J 500 3,070 T/B 684,500 640 TMAS Temas Tbk. --M7---1 96 118 90 107 11 44,064,200 4,811,228,500 3,564 246.101 108 J 608,600 107 T/B 1,261,000 641 TMPO Tempo Intimedia Tbk. --U9---2 141 141 140 141 0 61,000 8,590,000 3 48.982 141 T/J 15,900 139 B 800 642 TNCA Trimuda Nuansa Citra Tbk. --U7---2 212 0 0 212 0 0 0 0 141.333 212 J 6,100 0 B 0 643 TOBA Toba Bara Sejahtra Tbk. --U2---1 332 344 312 344 12 15,500 5,322,800 11 72.592 344 T/J 11,700 310 B 5,300 644 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,400 70,000 3 80.475 50 T/J 8,397,800 0 B 0 645 TOTL Total Bangun Persada Tbk. --M6---1 290 292 284 292 2 94,600 27,111,600 64 104.951 294 J 204,000 290 B 10,100 646 TOTO Surya Toto Indonesia Tbk. --U3---2 214 0 0 214 0 0 0 0 694.197 224 J 1,700 208 B 15,200 647 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 890 910 860 885 -5 155,218,500 137,385,294,500 9,017 4,215.691 890 J 345,400 885 T/B 1,646,100 648 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,825 7,875 7,700 7,875 50 2,136,800 16,629,910,000 939 1,821.167 7,875 T/J 58,800 7,850 B 100 649 TPMA Trans Power Marine Tbk. --U7---2 292 292 272 292 0 2,700 746,400 5 126.957 292 T/J 6,100 272 B 100 650 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---1 122 122 114 119 -3 12,200 1,461,600 7 119.917 126 J 700 119 T/B 3,000 653 TRIN Perintis Triniti Properti Tbk. --U6---2 226 226 216 218 -8 14,263,300 3,141,415,000 801 109.000 220 J 22,400 218 T/B 100 654 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---2 280 284 276 276 -4 1,170,400 330,720,200 91 92.000 278 J 9,500 274 B 200 656 TRST Trias Sentosa Tbk. --U3---1 352 352 350 350 -2 20,000 7,020,000 2 208.781 380 J 10,000 352 B 10,000 657 TRUK Guna Timur Raya Tbk. --U7---2 99 99 98 99 0 984,400 96,763,300 56 43.043 100 J 211,700 99 T/B 8,000 658 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 326 J 5,000 0 B 0 659 TSPC Tempo Scan Pacific Tbk. --U5---1 1,170 1,185 1,110 1,170 0 168,900 196,730,500 35 208.720 1,180 J 8,100 1,170 T/B 3,200 660 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,030 3,030 2,920 2,990 -40 3,500 10,465,000 8 77.662 2,990 T/J 3,000 2,900 B 100 661 TURI Tunas Ridean Tbk. --U9---1 1,370 0 0 1,370 0 0 0 0 3,044.444 1,350 J 20,000 0 B 0 662 UCID Uni-Charm Indonesia Tbk. --U4---1 1,300 1,390 1,285 1,300 0 633,100 829,002,000 266 86.667 1,305 J 700 1,300 T/B 55,700 663 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,390 1,390 1,380 1,380 -10 430,100 594,254,000 203 2,675.663 1,385 J 700 1,380 T/B 562,900 664 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,280 0 0 3,280 0 0 0 0 121.478 3,190 J 100 0 B 0 665 UNIT Nusantara Inti Corpora Tbk --U4---2 144 154 136 147 3 52,500 7,623,200 20 3.649 147 T/J 56,900 138 B 10,900 666 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 56 55 53 54 -2 59,100 3,159,100 27 2.564 54 T/J 19,300 53 B 137,400 667 UNTR United Tractors Tbk. --M9BX-1 17,300 17,350 16,250 16,400 -900 2,224,200 36,655,677,500 5,559 19,523.810 16,425 J 1,000 16,400 T/B 36,900 668 UNVR Unilever Indonesia Tbk. --M5BX-1 7,000 7,075 6,850 6,925 -75 10,394,700 72,287,510,000 6,431 177,291.347 6,950 J 1,000 6,925 T/B 24,700 669 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,765 1,765 1,765 1,765 0 153,300 270,574,500 16 147.083 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 94 J 300 92 B 200 671 VINS Victoria Insurance Tbk. --U8---2 113 115 106 111 -2 25,500 2,789,800 41 105.714 111 T/J 197,200 106 B 3,700 672 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 200 10,000 2 16.667 50 T/J 89,006,300 0 B 0 673 VOKS Voksel Electric Tbk. --U4---1 268 266 266 266 -2 12,600 3,351,600 4 117.666 268 J 4,300 266 T/B 900 674 VRNA Verena Multi Finance Tbk. --U8---2 140 140 140 140 0 100 14,000 1 141.250 134 J 9,000 0 B 0 675 WAPO Wahana Pronatural Tbk. --U9---2 74 70 70 70 -4 100 7,000 1 40.000 74 J 100 71 B 5,500 676 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 174 176 162 162 -12 29,740,100 4,882,494,900 2,122 55.862 162 T/J 641,900 0 B 0 677 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 86 85 86 0 838,500 71,293,500 131 37.542 86 T/J 153,900 85 B 2,500 678 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 580 J 100 0 B 0 679 WIIM Wismilak Inti Makmur Tbk. --M5---1 119 117 112 112 -7 1,371,900 155,361,000 179 17.231 114 J 10,600 112 T/B 225,700 680 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,010 1,020 940 945 -65 38,523,200 36,686,074,000 6,386 242.897 950 J 184,000 945 T/B 265,400 681 WINS Wintermar Offshore Marine Tbk. --U7---1 78 76 73 73 -5 230,600 16,933,700 45 19.742 74 J 100 0 B 0 682 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 196 202 183 198 2 65,800 12,545,000 50 30.018 198 T/J 52,800 196 B 100 683 WOOD Integra Indocabinet Tbk. --M5K--1 286 284 266 266 -20 5,815,000 1,552,359,000 360 102.308 266 T/J 1,509,200 0 B 0 684 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 11,000 550,000 9 11.111 50 T/J 3,447,900 0 B 0 685 WSBP Waskita Beton Precast Tbk. --M3K--1 151 151 142 143 -8 33,908,900 4,906,208,500 1,936 29.184 144 J 437,200 143 T/B 2,998,400 686 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 610 570 575 -30 32,644,600 19,064,501,000 2,781 155.196 580 J 1,037,000 575 T/B 514,200 687 WTON Wijaya Karya Beton Tbk. XDM3K--1 238 238 224 228 -10 9,817,700 2,249,027,000 861 38.644 230 J 305,000 228 T/B 218,600 688 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 9,200 460,000 5 13.298 50 T/J 2,591,400 0 B 0 689 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 226 B 6,600 690 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 176 0 0 176 0 0 0 0 83.498 226 J 600 172 B 1,000 691 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 592,500 0 B 0 692 ZINC Kapuas Prima Coal Tbk. --U2---2 177 177 165 169 -8 63,573,700 10,718,421,800 1,281 602.474 169 T/J 365,600 168 B 167,000 693 ZONE Mega Perintis Tbk. --U4---2 418 418 412 418 0 127,800 53,350,800 49 140.268 418 T/J 6,700 410 B 2,100 Total 4,233,489,500 3,665,375,752,500 467,103 4,057,682,600 189,255,300 Jakarta, 21 April 2020 Trading Division