List of Securities Quotation: Date: Friday, 24 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 5,675 5,725 5,450 5,475 -200 2,346,300 13,074,240,000 1,445 444.775 5,500 J 5,500 5,475 T/B 8,100 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 3,488,600 175,481,800 96 87.719 51 J 3,010,900 50 T/B 12,648,900 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,900 J 2,700 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,470 0 0 1,470 0 0 0 0 39.200 1,440 J 100 1,370 B 900 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,380 1,460 1,375 1,390 10 14,962,300 20,934,064,500 3,249 1,695.122 1,395 J 148,000 1,390 T/B 238,500 6 ACST Acset Indonusa Tbk. --U6---1 268 274 262 266 -2 726,900 193,679,400 192 11.170 266 T/J 101,000 264 B 140,800 7 ADES Akasha Wira International Tbk. --U5---2 735 745 705 730 -5 54,600 40,300,500 16 37.922 730 T/J 2,200 715 B 10,000 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 570 570 535 535 -35 15,803,800 8,545,929,500 1,614 420.158 535 T/J 10,234,600 0 B 0 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,825 5,875 5,600 5,625 -200 305,100 1,733,732,500 513 241.935 5,675 J 10,300 5,625 T/B 14,900 10 ADMG Polychem Indonesia Tbk --U3---1 99 98 97 98 -1 100,800 9,838,400 46 8.747 98 T/J 20,200 97 B 7,000 11 ADRO Adaro Energy Tbk. --M2BX-1 905 985 870 875 -30 98,736,600 91,805,485,000 10,648 79.545 880 J 51,700 875 T/B 48,900 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 454 454 434 452 -2 234,000 101,793,600 35 410.909 450 J 4,300 434 B 10,500 13 AGII Aneka Gas Industri Tbk. --M3---1 420 420 410 414 -6 101,000 41,827,400 67 37.636 414 T/J 510,900 410 B 45,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 100 97 97 -2 3,619,000 353,400,100 315 158.476 97 T/J 228,500 96 B 1,281,400 15 AGRS Bank IBK Indonesia Tbk. --U8---2 122 122 120 120 -2 12,500 1,515,900 21 109.091 129 J 4,400 120 T/B 9,400 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 0 0 50 0 0 0 0 188.516 50 J 67,000 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 100 5,000 1 75.893 50 T/J 3,574,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 336 356 356 356 20 100 35,600 1 46.960 356 T/J 1,000 316 B 1,100 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,140 2,200 1,995 2,030 -110 18,824,800 39,033,488,000 2,356 1,617.904 2,040 J 235,800 2,030 T/B 2,900 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 190 196 178 196 6 376,800 72,599,400 86 98.000 195 J 2,000 183 B 200 23 ALDO Alkindo Naratama Tbk. --U3---2 450 444 420 420 -30 125,100 55,542,000 2 307.821 420 T/J 100 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 428 0 0 428 0 0 0 0 72.054 410 J 4,100 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 240 240 240 0 200 48,000 2 36.923 240 T/J 5,400 0 B 0 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 388 J 5,100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 294 274 274 274 -20 4,000 1,096,000 1 260.952 292 J 4,400 274 T/B 1,100 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 177 202 165 189 12 252,600 44,801,400 74 171.818 189 T/J 3,900 165 B 8,500 29 AMAR Bank Amar Indonesia Tbk. --U8---2 155 175 157 166 11 52,700 8,751,200 53 95.402 166 T/J 19,400 165 B 25,300 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 0 0 2,940 0 0 0 0 120.000 2,930 J 1,200 0 B 0 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 380 J 5,000 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,985 2,150 2,150 2,150 165 100 215,000 1 113.158 2,130 J 500 1,985 B 2,200 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 860 855 815 830 -30 87,600 72,720,000 29 2,117.941 850 J 15,200 830 T/B 19,800 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 16,800 840,000 6 125.000 50 T/J 17,055,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 0 0 500 0 0 0 0 41.667 500 J 131,000 496 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 498 515 486 494 -4 86,275,300 43,133,529,900 5,671 325.707 494 T/J 1,313,000 492 B 1,916,300 37 APEX Apexindo Pratama Duta Tbk. --U2---2 143 150 145 145 2 200 29,500 2 9.283 144 J 8,400 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 750 765 750 750 0 36,707,600 27,675,263,500 730 797.737 755 J 8,100 750 T/B 106,200 39 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 190 J 1,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 103 110 96 96 -7 96,800 9,295,300 13 80.000 98 J 10,000 96 T/B 20,400 41 APLN Agung Podomoro Land Tbk. --M6K--1 101 102 99 99 -2 2,561,800 255,663,100 264 27.123 100 J 307,700 99 T/B 1,000 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---2 650 670 670 670 20 1,000 670,000 1 44.667 670 T/J 19,500 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,495 0 0 1,495 0 0 0 0 633.475 1,395 J 1,357,500 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---1 390 428 372 416 26 925,100 387,146,600 63 2,827.432 418 J 10,500 416 T/B 470,900 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---2 905 905 905 905 0 5,300 4,796,500 4 4,561.032 905 T/J 50,000 875 B 500 50 ASBI Asuransi Bintang Tbk. --U8---2 260 0 0 260 0 0 0 0 197.373 270 J 200 242 B 100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 920 915 915 915 -5 100 91,500 1 270.270 990 J 100 910 B 200 52 ASGR Astra Graphia Tbk. --U9---1 810 825 800 800 -10 523,100 418,551,500 30 165.865 800 T/J 3,400 790 B 100 53 ASII Astra International Tbk. --M4BX-1 3,760 3,760 3,610 3,630 -130 49,597,000 182,198,817,000 7,380 2,595.879 3,640 J 78,800 3,630 T/B 251,100 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 100 104 93 93 -7 3,674,300 342,733,000 66 62.000 103 J 8,200 93 T/B 627,800 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,185 1,180 1,155 1,155 -30 17,200 20,045,500 16 2,138.889 1,160 J 1,800 1,155 T/B 1,000 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 368 372 362 372 4 15,936,700 5,836,061,000 738 354.286 372 T/J 62,400 370 B 603,000 57 ASRI Alam Sutera Realty Tbk. --M6---1 114 119 111 112 -2 11,416,100 1,306,589,800 791 106.667 113 J 100,000 112 T/B 8,900 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 2,000 J 29,600 1,965 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 364 364 340 340 -24 2,965,700 1,015,429,000 248 87.179 340 T/J 752,600 0 B 0 60 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 800 J 3,000 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 800 810 775 780 -20 463,300 363,690,500 163 705.435 780 T/J 60,700 775 B 150,600 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 832,300 41,615,000 12 50.000 50 T/J 9,941,800 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 100 5,000 1 57.388 50 T/J 52,378,800 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 416 420 402 420 4 82,000 33,997,800 31 309.655 420 T/J 500,000 388 B 500 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 56 51 52 -1 682,900 36,266,600 64 20.800 53 J 46,500 52 T/B 10,000 66 BALI Bali Towerindo Sentra Tbk. --U7---2 615 650 615 650 35 8,400 5,226,000 5 812.500 605 J 400 600 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 500 25,000 1 33.333 50 T/J 1,004,300 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 21,900 1,095,000 10 33.333 50 T/J 59,569,900 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 615 0 0 615 0 0 0 0 7,976.654 610 J 5,000 575 B 700 70 BAYU Bayu Buana Tbk --U9---2 985 980 960 960 -25 1,500 1,450,000 2 118.415 960 T/J 4,100 920 B 1,000 71 BBCA Bank Central Asia Tbk. XDM8B3-1 25,600 25,700 24,600 24,600 -1,000 26,229,900 656,055,532,500 24,438 14,057.143 24,750 J 2,500 24,600 T/B 871,900 72 BBHI Bank Harda Internasional Tbk. --U8---2 71 72 67 69 -2 861,300 58,433,100 37 55.200 69 T/J 13,900 68 B 9,100 73 BBKP Bank Bukopin Tbk. --M8---1 117 116 112 115 -2 4,177,300 477,602,800 297 34.116 115 T/J 332,700 114 B 1,500 74 BBLD Buana Finance Tbk. --U8---2 410 408 384 404 -6 2,700 1,041,200 5 160.556 404 T/J 400 384 B 100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,100 1,070 1,095 -5 2,732,300 2,966,561,500 72 79.348 1,095 T/J 412,500 1,090 B 247,400 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,020 4,020 3,780 3,800 -220 50,322,500 195,427,375,000 11,811 18.277 3,810 J 1,100 3,800 T/B 583,300 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,800 2,800 2,630 2,630 -170 293,711,300 789,443,181,000 36,414 3,005.714 2,650 J 299,200 2,630 T/B 18,470,100 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 184,300 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 161 150 150 150 -11 1,595,400 239,310,000 798 125.000 150 T/J 5,524,100 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 880 825 830 -50 62,521,900 52,794,709,000 6,894 108.261 830 T/J 2,047,700 825 B 3,244,400 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 272 260 270 -2 133,500 35,457,600 45 274.893 272 J 41,800 270 T/B 500 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 177 186 176 180 3 87,200 15,748,800 27 510.465 179 J 50,000 178 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 1,200 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 3,900 195,000 4 45.455 50 T/J 5,580,100 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,410 2,570 2,340 2,420 10 7,274,900 17,809,273,000 3,777 1.367 2,420 T/J 4,700 2,410 B 300 86 BEEF Estika Tata Tiara Tbk. --M1---2 212 214 198 198 -14 3,006,800 602,274,400 424 58.235 198 T/J 1,037,700 0 B 0 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,611,400 230,570,000 151 217.306 50 T/J 649,122,000 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 695 695 690 690 -5 20,000 13,839,000 5 460.000 690 T/J 8,300 685 B 3,800 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 230 244 214 236 6 27,441,200 6,457,806,200 398 224.762 240 J 51,000 236 T/B 1,000 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 128 128 120 120 -8 71,961,900 8,773,211,000 1,961 70.588 120 T/J 48,000 0 B 0 91 BFIN BFI Finance Indonesia Tbk. --M8---2 318 320 314 316 -2 513,700 163,363,200 20 1,619.350 318 J 13,000 316 T/B 600 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 14,300 715,000 4 48.544 50 T/J 1,108,800 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 300 304 286 298 -2 1,718,600 503,055,600 193 289.320 298 T/J 58,500 294 B 174,400 94 BHIT MNC Investama Tbk. --M9---1 51 51 50 50 -1 7,250,300 362,555,100 170 146.220 51 J 4,036,700 50 T/B 1,439,200 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 10,600 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 900 45,000 2 12.286 50 T/J 505,300 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 960 980 980 980 20 500 490,000 1 553.685 980 T/J 10,800 970 B 100 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 300 15,000 3 35.714 50 T/J 75,159,900 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 20.851 50 T/J 690,900 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 985 1,005 975 975 -10 1,312,100 1,293,582,500 185 15.000 985 J 892,700 975 T/B 13,200 101 BISI BISI International Tbk. --U1---1 910 910 885 895 -15 115,400 102,260,500 38 447.500 895 T/J 6,900 885 B 7,700 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDM8K--1 945 950 880 915 -30 36,387,200 33,213,431,500 3,998 152.500 920 J 244,500 915 T/B 2,016,000 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 580 590 555 555 -25 8,248,700 4,672,651,000 1,450 129.070 560 J 116,300 555 T/B 929,600 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 10,000 500,000 3 41.667 50 T/J 300 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 109,900 5,495,000 17 3.455 50 T/J 152,406,400 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 57 57 54 54 -3 613,800 33,282,600 68 123.910 55 J 15,100 54 T/B 2,900 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 14,300 715,000 10 0.658 50 T/J 111,105,400 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 490 492 488 490 0 121,700 59,612,400 117 376.923 490 T/J 8,300 488 B 1,100 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 280 280 280 -20 26,500 7,420,000 15 87.500 280 T/J 46,900 0 B 0 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,500 4,500 4,280 4,280 -220 65,815,700 285,981,181,000 11,639 1,289.673 4,290 J 406,900 4,280 T/B 801,400 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 59 53 54 2 6,400 346,500 19 10.800 54 T/J 49,900 51 B 600 113 BMTR Global Mediacom Tbk. --M9K--1 218 226 206 212 -6 14,298,500 3,053,685,200 1,040 172.554 212 T/J 420,200 210 B 375,200 114 BNBA Bank Bumi Arta Tbk. --U8---1 282 286 272 284 2 150,600 41,922,200 26 177.500 284 T/J 224,900 278 B 11,700 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,000 50,000 4 0.172 50 T/J 68,489,200 0 B 0 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 635 650 625 630 -5 1,942,700 1,236,161,500 420 4.652 630 T/J 63,500 625 B 114,700 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 144 147 142 144 0 214,900 30,580,000 29 1.716 144 T/J 59,200 143 B 1,000 118 BNLI Bank Permata Tbk. --M8K--1 1,235 1,245 1,210 1,220 -15 9,379,200 11,429,958,500 729 13.283 1,225 J 121,800 1,220 T/B 231,200 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 1,540 1,545 0 6,513,600 10,063,425,500 73 1,500.000 1,550 J 32,900 1,540 B 51,000 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 137 142 132 140 3 23,400 3,130,500 20 80.000 140 T/J 11,100 132 B 2,200 121 BOLT Garuda Metalindo Tbk. --U4---2 710 0 0 710 0 0 0 0 129.091 840 J 200 665 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 89 106 83 83 -6 112,599,300 10,792,247,900 7,701 20.750 83 T/J 2,094,200 0 B 0 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,285 J 133,000 1,185 B 315,200 124 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 71 88 67 83 12 577,800 45,370,200 251 83.000 83 T/J 7,700 82 B 1,000 126 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,950 B 200 127 BRIS Bank BRIsyariah Tbk. --M8---1 194 196 189 189 -5 6,138,100 1,169,642,100 667 37.059 190 J 62,200 189 T/B 762,900 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 232,700 11,635,000 11 7.874 50 T/J 64,071,600 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,000 J 1,200 930 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 1,280 1,340 1,205 1,240 -40 81,105,000 103,971,701,000 7,526 484.886 1,240 T/J 1,460,900 1,235 B 345,000 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 685 695 660 660 -25 14,500,100 9,736,195,000 1,712 129.284 660 T/J 982,900 655 B 1,413,500 132 BSIM Bank Sinarmas Tbk. --U8---1 478 482 478 478 0 31,100 14,866,200 6 326.015 470 J 1,000 462 B 300 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 0 0 1,600 0 0 0 0 82.051 1,600 J 14,900 1,560 B 100 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 800 40,000 2 383.083 50 T/J 12,353,100 0 B 0 136 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. --U3---2 146 146 142 142 -4 11,200 1,620,100 16 474.234 145 J 17,500 142 T/B 100 138 BTPN Bank BTPN Tbk. --U8---1 1,880 1,885 1,810 1,810 -70 89,000 164,857,000 64 350.394 1,845 J 30,600 1,810 T/B 1,000 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,240 2,230 2,090 2,090 -150 32,379,600 68,877,173,000 9,230 214.359 2,090 T/J 3,567,700 0 B 0 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 94 88 90 1 369,100 33,395,600 74 48.778 91 J 32,000 90 T/B 4,800 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,045 0 0 1,045 0 0 0 0 177.119 1,035 J 100 990 B 100 142 BULL Buana Lintas Lautan Tbk. --M7---1 157 164 152 153 -4 86,244,800 13,588,737,400 795 14.962 153 T/J 46,000 152 B 62,500 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,578,700 128,935,000 80 2.902 50 T/J 354,372,400 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 67 67 63 63 -4 87,900 5,616,500 27 48.462 63 T/J 47,700 0 B 0 145 BVIC Bank Victoria International Tbk. --U8---1 55 56 54 55 0 38,300 2,076,100 8 52.008 56 J 37,800 55 T/B 94,000 146 BWPT Eagle High Plantations Tbk. --U1---1 76 77 74 74 -2 3,653,500 273,239,700 199 16.184 75 J 941,800 74 T/B 207,900 147 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 32,700 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 42,500 2,125,000 8 29.762 50 T/J 2,218,500 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 193 195 186 187 -6 73,500 13,880,800 41 56.667 187 T/J 400 186 B 28,000 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,200 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 316 324 314 316 0 148,870,500 47,570,671,200 2,474 306.796 318 J 78,800 316 T/B 40,300 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 54 50 50 0 62,141,300 3,207,566,500 802 28.571 50 T/J 31,874,000 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 368 388 0 9,200 3,512,600 12 708.844 392 J 200 386 B 5,000 154 CASS Cardig Aero Services Tbk. --U7---2 525 0 0 525 0 0 0 0 131.250 525 J 300 0 B 0 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 146 146 136 144 -2 18,500 2,530,800 17 90.000 144 T/J 116,400 136 B 500 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 250 256 246 252 2 710,100 177,171,400 123 100.800 252 T/J 11,000 246 B 32,000 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,490 1,520 1,455 1,520 30 29,900 44,476,000 22 314.050 1,510 J 100 1,475 B 200 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 57 53 55 1 2,590,900 141,820,500 171 352.000 55 T/J 4,153,600 54 B 523,700 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 176 178 175 175 -1 92,400 16,188,400 14 13.694 176 J 784,100 175 T/B 325,500 160 CINT Chitose Internasional Tbk. CDU5---2 268 272 262 272 4 94,000 25,185,400 21 82.424 272 T/J 2,000 260 B 2,300 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 1,650 1,650 0 1,200 1,980,000 1 5,987.372 1,700 J 1,500 1,600 B 5,000 162 CITY Natura City Developments Tbk. --U6---1 53 51 50 51 -2 64,700 3,265,200 14 42.500 51 T/J 16,400 50 B 377,900 163 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 164 CLAY Citra Putra Realty Tbk. --U9---2 2,200 2,480 2,100 2,480 280 76,300 175,377,000 41 1,377.778 2,480 T/J 400 0 B 0 165 CLEO Sariguna Primatirta Tbk. --M5K--1 422 470 420 450 28 16,654,200 7,397,638,800 2,594 1,956.522 452 J 178,000 450 T/B 450,600 166 CLPI Colorpak Indonesia Tbk. --U9---2 585 645 585 640 55 49,300 31,481,500 19 320.000 640 T/J 300 595 B 100 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,600 1,595 1,595 0 1,200 1,916,500 7 152.623 1,605 J 200 1,595 T/B 14,400 168 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 169 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 106,556,100 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---2 254 260 260 260 6 100 26,000 1 472.727 254 J 200 240 B 200 172 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 0 0 920 0 0 0 0 464.646 980 J 900 0 B 0 173 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 53,052,600 0 B 0 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,310 4,310 4,080 4,080 -230 12,681,300 53,239,160,000 5,979 18,581.773 4,080 T/J 153,400 4,070 B 33,600 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 4,400 220,000 5 40.000 50 T/J 17,102,500 0 B 0 176 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 124,216,300 0 B 0 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 360 J 100,000 350 B 500,000 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,200 60,000 12 16.667 50 T/J 985,600 0 B 0 179 CSMI Cipta Selera Murni Tbk. --U9---2 172 172 162 164 -8 251,500 41,385,900 83 83.673 164 T/J 22,000 163 B 20,000 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 278 280 264 266 -12 1,752,500 472,948,600 310 212.800 268 J 400 266 T/B 43,000 181 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-1 515 515 480 482 -33 32,351,700 15,959,701,400 4,915 107.917 484 J 60,700 482 T/B 65,200 183 CTTH Citatah Tbk. --U2---2 50 0 0 50 0 0 0 0 2.105 50 J 109,400 0 B 0 184 DADA Diamond Citra Propertindo Tbk. --U6---2 322 330 300 328 6 8,530,900 2,770,083,800 729 321.569 328 T/J 177,800 324 B 100 185 DART Duta Anggada Realty Tbk. --U6---1 290 270 270 270 -20 11,700 3,159,000 7 49.913 290 J 2,000 270 T/B 500 186 DAYA Duta Intidaya Tbk. --U9---2 590 0 0 590 0 0 0 0 329.425 590 J 100 0 B 0 187 DEAL Dewata Freightinternational Tbk. --U7---2 118 125 115 117 -1 6,891,500 831,785,500 887 78.000 118 J 103,900 117 T/B 7,100 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,855 1,850 1,845 1,845 -10 4,400 8,125,000 3 3,703.183 1,850 J 1,400 1,845 T/B 800 189 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,800 90,000 5 16.496 50 T/J 241,412,800 0 B 0 190 DFAM Dafam Property Indonesia Tbk. --U9---2 422 430 418 430 8 35,600 15,051,800 12 373.913 424 J 3,800 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 7,292,200 0 B 0 192 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,500 2,550,000 4 850.000 1,700 T/J 1,000 1,695 B 1,100 193 DILD Intiland Development Tbk. --U6---1 236 236 220 234 -2 334,100 76,222,600 77 40.776 234 T/J 4,700 224 B 600 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 740 780 705 720 -20 91,300 65,409,500 60 24.407 730 J 7,000 705 B 6,600 195 DKFT Central Omega Resources Tbk. --M2---2 95 101 92 93 -2 4,686,900 449,805,100 587 238.890 93 T/J 69,900 92 B 93,700 196 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,600 4,600 4,600 0 700 3,220,000 3 27,497.161 4,770 J 100 4,590 B 300 197 DMAS Puradelta Lestari Tbk. --M6K--1 186 173 173 173 -13 14,302,100 2,474,263,300 425 82.381 173 T/J 219,335,400 0 B 0 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 114 120 107 107 -7 16,439,100 1,837,716,600 983 46.522 107 T/J 2,546,400 0 B 0 199 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 945 950 0 1,700 1,610,000 7 103.825 950 T/J 5,000 940 B 700 200 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 268 J 7,600 258 B 100 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,490 3,490 3,490 10 1,200 4,188,000 2 3,065.733 3,490 T/J 4,800 3,330 B 100 202 DOID Delta Dunia Makmur Tbk. --M2---1 133 142 128 130 -3 25,048,600 3,368,317,200 1,909 175.999 131 J 413,000 130 T/B 5,900 203 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 177 0 0 177 0 0 0 0 57.509 220 J 200 172 B 17,000 204 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 205 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 79 80 74 79 0 160,000 12,619,500 68 44.960 79 T/J 162,200 75 B 1,000 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 318 320 2 252,000 80,537,000 8 86.486 320 T/J 167,800 318 B 100 207 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,075 J 100 0 B 0 208 DUCK Jaya Bersama Indo Tbk. --U9---1 388 388 382 382 -6 123,200 47,454,000 43 75.644 384 J 11,200 382 T/B 600 209 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 2,180 2,200 2,070 2,200 20 1,500 3,233,000 6 809.802 2,200 T/J 1,200 2,170 B 100 211 DWGL Dwi Guna Laksana Tbk. --U9---2 210 240 210 210 0 1,600 368,400 8 140.000 238 J 20,100 210 T/B 200 212 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 1,524,600 76,230,000 9 14.286 50 T/J 4,002,200 0 B 0 213 EAST Eastparc Hotel Tbk. --M9---2 62 64 59 59 -3 2,286,300 136,199,100 107 44.361 61 J 92,800 59 T/B 200,500 214 ECII Electronic City Indonesia Tbk. --U9---2 670 0 0 670 0 0 0 0 16.543 670 J 100,000 0 B 0 215 EKAD Ekadharma International Tbk. --U3---1 850 860 850 850 0 84,000 72,008,500 42 2,157.799 860 J 18,400 850 T/B 100 216 ELSA Elnusa Tbk. --M2K--1 199 212 190 191 -8 131,300,300 26,759,118,400 6,643 47.750 192 J 45,500 191 T/B 1,064,800 217 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,700 85,000 7 10.308 50 T/J 582,186,200 0 B 0 218 EMDE Megapolitan Developments Tbk. --U6---2 198 198 198 198 0 1,900 376,200 1 79.200 199 J 40,000 0 B 0 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 0 0 4,950 0 0 0 0 687.500 4,940 J 200 4,900 B 500 220 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 340,900 17,045,000 24 4.169 50 T/J 8,749,800 0 B 0 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 140 183 131 131 -9 349,604,100 54,932,514,700 23,926 35.405 131 T/J 6,710,700 0 B 0 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 0 0 1,850 0 0 0 0 1,294.349 2,190 J 800 1,755 B 1,000 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,225 1,235 1,145 1,150 -75 16,794,000 20,008,868,500 5,289 115.000 1,150 T/J 30,000 1,145 B 229,800 224 ERTX Eratex Djaja Tbk. --U4---2 125 132 132 132 7 200 26,400 1 56.024 131 J 200 117 B 300 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 167 167 163 163 -4 64,400 10,500,600 19 100.000 164 J 5,300 163 T/B 42,400 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 149 165 145 145 -4 7,772,800 1,207,360,000 1,274 269.963 146 J 12,500 145 T/B 102,300 227 ESTA Esta Multi Usaha Tbk. --U9---2 109 114 104 105 -4 3,032,700 330,048,800 256 87.500 108 J 4,500 105 T/B 23,500 228 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 342,100 0 B 0 229 ETWA Eterindo Wahanatama Tbk --U3---1 50 0 0 50 0 0 0 0 4.118 53 J 400 50 B 100 230 EXCL XL Axiata Tbk. --M7BX-1 2,410 2,550 2,360 2,380 -30 13,346,800 32,617,210,000 4,358 120.787 2,380 T/J 85,900 2,370 B 40,900 231 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,070 1,070 1,070 0 800 856,000 2 3,365.521 1,100 J 300 1,070 T/B 200 232 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,100 J 200 6,375 B 100 233 FILM MD Pictures Tbk. --U9---1 130 131 122 124 -6 2,057,300 257,184,900 523 59.048 125 J 82,000 124 T/B 49,200 234 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---2 122 127 116 118 -4 1,391,200 166,602,400 393 23.600 118 T/J 26,500 117 B 78,100 236 FISH FKS Multi Agro Tbk. --U9---2 2,450 2,440 2,440 2,440 -10 100 244,000 1 1,952.000 2,450 J 100 2,280 B 200 237 FITT Hotel Fitra International Tbk. --U9---2 53 55 50 54 1 10,500 531,800 6 52.941 54 T/J 1,800 51 B 2,100 238 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 79 86 79 85 6 510,800 43,454,100 60 62.963 85 T/J 309,500 82 B 16,000 240 FORU Fortune Indonesia Tbk --U9---2 77 85 85 85 8 100 8,500 1 65.385 95 J 100 81 B 100 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,012,900 0 B 0 242 FPNI Lotte Chemical Titan Tbk. --U3---2 80 81 77 80 0 538,600 41,881,800 59 24.266 80 T/J 81,400 78 B 21,100 243 FREN Smartfren Telecom Tbk. --U7---1 101 105 97 98 -3 89,232,500 8,983,411,200 4,674 5.444 98 T/J 507,600 97 B 2,059,900 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 102 100 95 100 -2 43,900 4,232,200 15 90.909 100 T/J 700 99 B 11,600 245 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 4,552,200 0 B 0 246 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 57 53 55 -1 669,900 36,710,800 57 34.375 55 T/J 47,000 54 B 26,800 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,510 1,600 1,405 1,535 25 55,600 83,885,500 33 1,228.000 1,565 J 100 1,535 T/B 500 248 GEMA Gema Grahasarana Tbk. --U9---2 360 360 344 360 0 65,100 23,247,600 17 800.000 360 T/J 49,200 340 B 500 249 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 44,425 44,425 42,800 42,800 -1,625 1,056,600 45,467,280,000 3,850 1,670.244 43,000 J 300 42,800 T/B 65,000 251 GGRP Gunung Raja Paksi Tbk. --U3---2 244 264 250 260 16 800 203,400 4 30.952 270 J 100 252 B 1,500 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,470 1,540 1,500 1,500 30 600 904,000 2 128.205 1,370 J 2,500 0 B 0 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 179 177 167 167 -12 31,516,400 5,319,337,600 2,449 22.449 167 T/J 6,374,100 0 B 0 254 GJTL Gajah Tunggal Tbk. --M4---1 328 332 310 310 -18 887,900 278,451,200 214 60.861 312 J 40,500 310 T/B 51,000 255 GLOB Global Teleshop Tbk. --U9---2 266 284 258 258 -8 3,300 878,000 6 22.435 256 J 4,600 0 B 0 256 GLVA Galva Technologies Tbk. --U9---2 214 224 200 212 -2 37,100 7,566,000 55 93.805 200 J 800 0 B 0 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 74 74 71 72 -2 1,121,400 80,954,800 150 18.000 72 T/J 130,100 71 B 74,000 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 16,350 16,350 16,350 -625 200 3,270,000 1 2,843.478 16,350 T/J 1,100 0 B 0 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 181 180 180 -1 19,300 3,482,100 14 106.509 196 J 400 180 T/B 276,100 260 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 1,255 1,265 1,240 1,240 -15 6,200 7,835,000 9 96.498 1,255 J 1,500 1,235 B 1,400 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 122,000 6,100,000 3 21.568 50 T/J 645,900 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 99 99 99 99 0 1,000 99,000 3 7.965 99 T/J 500 0 B 0 265 GTBO Garda Tujuh Buana Tbk --U2---2 80 78 78 78 -2 4,900 382,200 1 67.826 78 T/J 100 76 B 5,100 266 GWSA Greenwood Sejahtera Tbk. --U6---1 86 105 81 92 6 277,500 23,979,100 51 36.800 92 T/J 6,400 83 B 500 267 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 12,382,600 0 B 0 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,148,900 0 B 0 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 155 155 155 -5 1,600 248,000 1 87.199 156 J 5,000 0 B 0 270 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 0 0 600 0 0 0 0 114.286 595 J 4,300 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 2,490 2,490 2,370 2,460 -30 1,437,200 3,448,424,000 459 66.486 2,460 T/J 25,800 2,400 B 1,000 273 HELI Jaya Trishindo Tbk. --U7---2 185 196 186 196 11 200 38,200 2 178.182 193 J 1,500 177 B 1,000 274 HERO Hero Supermarket Tbk. --U9---1 790 800 795 800 10 2,071,000 1,656,789,500 36 1,669.867 800 T/J 287,100 785 B 12,000 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,390 2,420 2,370 2,390 0 558,500 1,335,157,000 55 731.648 2,390 T/J 15,400 2,370 B 5,300 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,400 1,440,000 1 923.077 600 T/J 17,200 560 B 100 277 HKMU HK Metals Utama Tbk. --U9---1 84 85 80 80 -4 6,811,600 560,495,000 450 34.783 81 J 9,000 80 T/B 859,700 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,560 1,565 1,510 1,520 -40 32,114,200 49,177,322,000 5,674 7,587.859 1,520 T/J 192,900 1,515 B 170,200 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 700 675 675 -25 15,865,800 10,913,138,000 955 217.742 675 T/J 241,800 670 B 287,700 280 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 81 0 0 81 0 0 0 0 43.784 80 J 3,600 0 B 0 282 HRME Menteng Heritage Realty Tbk. --U9---2 230 0 0 230 0 0 0 0 219.048 0 J 0 0 B 0 283 HRTA Hartadinata Abadi Tbk. --M5---1 244 258 228 228 -16 35,700 8,249,400 19 76.000 252 J 2,500 0 B 0 284 HRUM Harum Energy Tbk. --M2K--1 1,265 1,320 1,250 1,290 25 290,700 373,674,000 311 24.808 1,290 T/J 18,800 1,260 B 2,700 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 37,654,000 0 B 0 286 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 286 286 0 400 114,400 1 20.219 286 T/J 12,600 282 B 600 287 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,100 J 100 0 B 0 288 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,150 10,200 9,900 9,900 -250 6,779,300 67,545,577,500 4,252 367.006 9,950 J 3,200 9,900 T/B 490,800 289 ICON Island Concepts Indonesia Tbk. --U9---2 61 60 60 60 -1 3,500 210,000 1 115.172 57 J 500 0 B 0 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 124 138 116 116 -8 2,278,800 264,559,700 47 9.062 116 T/J 843,900 0 B 0 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 130 139 130 130 0 8,100 1,058,100 11 123.810 130 T/J 18,200 126 B 500 292 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 340 J 3,800 0 B 0 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 228 238 220 234 6 88,100 20,163,600 14 152.941 232 J 2,200 222 B 4,700 294 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 1,900 95,000 4 14.286 50 T/J 19,725,400 0 B 0 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 272 274 264 270 -2 998,600 268,097,200 82 225.000 272 J 215,200 270 T/B 41,800 297 IKBI Sumi Indo Kabel Tbk. --U4---2 228 228 228 228 0 14,600 3,328,800 3 20.677 238 J 500 216 B 7,200 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 498 498 466 484 -14 1,582,500 762,540,600 253 64.977 484 T/J 73,000 472 B 500 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 152 146 147 0 37,900 5,628,100 9 29.400 151 J 24,900 146 B 200 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,075 1,060 1,075 -5 588,300 631,547,000 23 282.895 1,075 T/J 2,500 1,060 B 5,100 301 INAF Indofarma (Persero) Tbk. --U5---1 1,140 1,150 1,080 1,085 -55 3,168,300 3,509,054,000 1,449 434.000 1,090 J 51,800 1,085 T/B 99,700 302 INAI Indal Aluminium Industry Tbk. --U3---2 340 336 328 328 -12 4,100 1,345,600 6 119.751 336 J 300 328 T/B 14,800 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 2 40.650 50 T/J 2,339,400 0 B 0 304 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 374 J 5,000 350 B 1,000 305 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,440 2,330 2,350 -40 7,060,500 16,718,896,000 1,336 959.184 2,360 J 100 2,350 T/B 55,600 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,575 6,300 6,325 -200 7,318,000 46,853,232,500 6,053 1,082.696 6,350 J 400 6,325 T/B 171,700 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 53 53 51 52 -1 17,700 926,100 51 47.273 52 T/J 15,500 51 B 41,600 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,120 2,170 2,040 2,040 -80 4,000 8,371,000 17 274.751 2,060 J 200 2,030 B 500 309 INDS Indospring Tbk. --M4---1 1,800 1,830 1,800 1,800 0 10,300 18,613,500 11 168.750 1,800 T/J 1,900 1,700 B 5,000 310 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 600 30,000 2 4.000 50 T/J 5,500 0 B 0 311 INDY Indika Energy Tbk. --M2K--1 710 755 710 710 0 11,070,000 8,134,772,500 2,740 24.068 715 J 69,000 710 T/B 306,000 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,150 5,275 4,950 4,950 -200 3,103,800 15,569,756,000 2,006 255.067 4,960 J 138,500 4,950 T/B 126,300 313 INOV Inocycle Technology Group Tbk. --M3---2 280 316 272 316 36 64,500 19,839,200 20 126.400 316 T/J 13,700 314 B 200 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 322,300 16,125,200 18 0.286 51 J 48,100 50 T/B 231,600 315 INPP Indonesian Paradise Property Tbk. --U9---2 710 0 0 710 0 0 0 0 676.190 700 J 100 665 B 100 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,610 3,550 3,550 10 1,219,000 4,354,644,000 199 1,286.232 3,550 T/J 500 3,540 B 1,000 317 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 900 J 2,400 0 B 0 318 INTA Intraco Penta Tbk. --U9---2 286 290 290 290 4 2,400 696,000 2 204.425 290 T/J 6,600 284 B 300 319 INTD Inter Delta Tbk --U9---2 188 252 175 188 0 3,200 621,300 13 57.899 188 T/J 200 0 B 0 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,975 11,150 10,575 10,575 -400 2,350,900 25,136,815,000 1,727 423.000 10,575 T/J 88,000 10,550 B 41,300 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 304 308 298 300 -4 1,328,300 399,977,400 292 18.293 304 J 13,100 300 T/B 181,200 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 180 185 171 171 -9 1,800 320,000 8 45.000 178 J 200 171 T/B 3,900 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 62 60 60 -2 9,200 552,200 10 28.571 60 T/J 900 59 B 51,700 324 IPTV MNC Vision Networks Tbk. --U9---1 390 390 386 390 0 10,845,700 4,209,966,600 15,474 162.500 390 T/J 382,500 388 B 321,800 325 IRRA Itama Ranoraya Tbk. XDU9---2 535 545 520 540 5 5,976,200 3,170,643,500 458 144.385 545 J 191,100 535 B 162,400 326 ISAT Indosat Tbk. --M7K--1 2,030 2,150 1,990 2,000 -30 7,758,500 16,025,896,500 3,398 142.857 2,000 T/J 15,200 1,995 B 53,900 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 128 155 125 131 3 45,637,200 6,391,837,500 3,593 44.407 132 J 85,300 131 T/B 5,134,000 328 ITIC Indonesian Tobacco Tbk. --U5---2 3,470 3,670 3,260 3,280 -190 1,348,500 4,539,475,000 1,298 1,490.909 3,320 J 9,300 3,280 T/B 4,800 329 ITMA Sumber Energi Andalan Tbk. --U9---2 380 410 354 410 30 15,132,300 5,750,922,200 69 117.986 410 T/J 15,900 408 B 11,200 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,975 7,225 6,825 6,900 -75 1,568,900 11,051,412,500 1,933 49.286 6,900 T/J 15,100 6,875 B 500 331 JAST Jasnita Telekomindo Tbk. --U7---2 190 248 177 177 -13 307,500 55,653,100 91 71.951 177 T/J 126,700 0 B 0 332 JAWA Jaya Agra Wattie Tbk. --U1---1 67 70 63 69 2 341,200 23,619,600 20 13.800 69 T/J 3,900 63 B 43,500 333 JAYA Armada Berjaya Trans Tbk. --U7---2 59 59 56 57 -2 242,600 13,939,000 232 19.792 58 J 64,200 57 T/B 118,100 334 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 7,000 J 400 0 B 0 335 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 172,452,000 0 B 0 336 JIHD Jakarta International Hotels & Development Tbk. --U9---2 438 434 434 434 -4 500 217,000 1 246.185 434 T/J 1,500 432 B 3,500 337 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 400 J 500,000 0 B 0 338 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 339 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 258 242 240 242 -16 21,800 5,275,400 9 172.857 240 J 10,000 0 B 0 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 940 875 895 -35 25,869,800 23,540,669,000 4,625 244.669 895 T/J 593,700 890 B 249,300 341 JRPT Jaya Real Property Tbk. --M6K--1 384 398 386 390 6 3,763,700 1,466,446,800 145 375.000 390 T/J 2,000,000 388 B 14,400 342 JSKY Sky Energy Indonesia Tbk. --U4---1 97 105 91 95 -2 22,815,500 2,288,027,600 2,033 47.500 96 J 10,500 95 T/B 497,700 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,580 2,580 2,520 2,550 -30 10,773,300 27,460,002,000 2,654 150.371 2,550 T/J 10,100 2,540 B 700 344 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 865 B 200 345 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 820 820 820 820 0 134,500 110,290,000 10 1,822.222 820 T/J 847,900 815 B 11,800 346 KAEF Kimia Farma Tbk. --M5---1 1,290 1,305 1,230 1,245 -45 6,219,500 7,859,978,000 1,904 1,245.000 1,245 T/J 110,300 1,240 B 200,300 347 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 54,400 0 B 0 348 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 30,300 1,515,000 6 33.333 50 T/J 1,104,700 0 B 0 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 232 250 220 228 -4 13,090,400 3,103,812,800 1,372 228.000 228 T/J 71,400 226 B 300,500 350 KBLI KMI Wire & Cable Tbk. --M4K--1 390 396 370 396 6 1,356,600 528,679,800 207 48.117 396 T/J 649,500 380 B 5,000 351 KBLM Kabelindo Murni Tbk. --U4---2 282 352 292 326 44 245,900 79,848,600 93 10.867 326 T/J 49,400 320 B 10,000 352 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 370 J 20,000 326 B 100 353 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 354 KDSI Kedawung Setia Industrial Tbk. --U3---2 650 650 650 650 0 1,200 780,000 4 162.500 670 J 300 650 T/B 400 355 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 340 348 0 4,000 1,385,200 9 87.879 348 T/J 98,000 340 B 100 356 KEJU Mulia Boga Raya Tbk. --U5---2 740 730 715 720 -20 13,000 9,369,500 11 96.000 740 J 400 720 T/B 2,000 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 667,900 0 B 0 358 KICI Kedaung Indah Can Tbk --U5---1 198 224 185 198 0 4,800 950,000 16 42.037 198 T/J 400 186 B 100 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 138 140 130 130 -8 2,057,600 272,819,000 236 4.510 131 J 135,000 130 T/B 598,100 360 KINO Kino Indonesia Tbk. --M5---1 2,620 2,630 2,510 2,600 -20 234,400 600,044,000 186 68.421 2,600 T/J 26,900 2,550 B 500 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 191 191 0 100 19,100 1 63.667 210 J 4,500 180 B 6,000 362 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 2,000 0 B 0 363 KKGI Resource Alam Indonesia Tbk. --U2---1 195 200 200 200 5 100 20,000 1 701.754 199 J 85,500 188 B 200 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,265 1,265 1,245 1,255 -10 43,175,900 54,255,652,500 4,154 12,240.320 1,260 J 156,600 1,255 T/B 735,600 365 KMTR Kirana Megatara Tbk. --U3---2 262 250 250 250 -12 6,900 1,725,000 2 54.585 250 T/J 3,000 0 B 0 366 KOBX Kobexindo Tractors Tbk. --U9---1 83 83 79 80 -3 513,300 41,271,100 101 20.000 81 J 5,400 79 B 34,000 367 KOIN Kokoh Inti Arebama Tbk --U9---2 124 140 118 135 11 1,500 202,100 12 91.324 135 T/J 6,000 117 B 200 368 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 0 J 0 400 B 100 369 KOPI Mitra Energi Persada Tbk. --U7---2 545 545 545 545 0 29,700 16,186,500 6 137.975 545 T/J 4,200 530 B 500 370 KOTA DMS Propertindo Tbk. --U6---1 505 500 470 470 -35 2,405,400 1,199,093,800 130 235.000 500 J 100 0 B 0 371 KPAL Steadfast Marine Tbk. --U4---1 89 90 83 85 -4 2,056,800 176,048,500 261 73.913 86 J 20,900 85 T/B 3,000 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 26,000 1,300,000 14 29.762 50 T/J 1,142,100 0 B 0 373 KPIG MNC Land Tbk. --M9---2 115 115 113 115 0 1,836,500 211,074,000 54 247.456 115 T/J 1,686,300 114 B 302,500 374 KRAH Grand Kartech Tbk. --U4---2 560 540 525 525 -35 2,800 1,471,500 10 190.909 550 J 800 525 T/B 700 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 163 170 161 162 -1 2,484,100 410,502,900 577 20.140 163 J 34,600 162 T/B 75,500 376 KREN Kresna Graha Investama Tbk. --U9---1 158 165 147 147 -11 55,083,900 8,368,191,000 4,109 1,529.338 147 T/J 4,132,100 0 B 0 377 LAND Trimitra Propertindo Tbk. --U6---2 346 370 322 322 -24 183,000 64,473,000 22 82.564 322 T/J 60,000 0 B 0 378 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 39,727,100 0 B 0 379 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 380 LCKM LCK Global Kedaton Tbk. --U7---2 314 314 302 314 0 5,200 1,572,800 2 150.962 314 T/J 49,400 300 B 30,000 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 500 25,000 1 7.806 50 T/J 22,270,200 0 B 0 382 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 600 0 B 0 383 LINK Link Net Tbk. --M9---1 2,800 2,880 2,710 2,800 0 209,100 577,784,000 476 175.000 2,800 T/J 500 2,780 B 1,000 384 LION Lion Metal Works Tbk. --U3---1 240 238 228 228 -12 43,800 10,101,400 3 142.795 228 T/J 200 226 B 100 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 60,000 3,000,000 3 15.714 50 T/J 1,483,700 0 B 0 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 78 88 77 84 6 107,000 8,513,600 14 12.257 84 T/J 1,900 80 B 1,243,800 387 LMSH Lionmesh Prima Tbk. --U3---2 250 234 234 234 -16 5,600 1,310,400 3 32.500 246 J 400 234 T/B 3,200 388 LPCK Lippo Cikarang Tbk --U6---1 660 695 650 670 10 904,400 604,805,000 148 75.540 670 T/J 101,000 655 B 10,000 389 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,950 J 200 0 B 0 390 LPIN Multi Prima Sejahtera Tbk --U4---2 158 0 0 158 0 0 0 0 72.070 210 J 800 158 B 12,100 391 LPKR Lippo Karawaci Tbk. --M6K--1 130 130 126 126 -4 7,549,300 960,630,600 708 40.688 127 J 100,000 126 T/B 155,400 392 LPLI Star Pacific Tbk --U9---2 82 0 0 82 0 0 0 0 2.530 82 J 100 0 B 0 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,360 1,360 1,265 1,265 -95 8,933,600 11,507,956,500 2,830 28.665 1,265 T/J 1,266,000 0 B 0 394 LPPS Lippo Securities Tbk. --U8---2 70 70 67 70 0 1,500 102,100 5 4.755 70 T/J 9,100 68 B 100 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 157 157 157 1 400 62,800 2 17.444 156 J 1,299,900 0 B 0 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 635 655 610 615 -20 23,300,600 14,631,402,000 2,609 158.710 620 J 57,300 615 T/B 307,500 397 LTLS Lautan Luas Tbk. --U9---1 334 338 318 322 -12 915,100 299,563,200 153 113.826 330 J 24,700 322 T/B 110,400 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 362 414 362 370 8 1,405,500 550,395,200 785 129.371 372 J 2,000 370 T/B 4,900 399 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 33,092,300 0 B 0 401 MAIN Malindo Feedmill Tbk. --M3K--1 570 600 540 540 -30 15,667,000 8,835,930,500 2,650 306.818 545 J 147,200 540 T/B 91,600 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 51,600 2,580,000 5 6.835 50 T/J 371,169,400 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 2,250 2,100 2,100 2,100 -150 503,300 1,056,930,000 125 100.000 2,100 T/J 1,072,900 0 B 0 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 0 0 1,690 0 0 0 0 100.595 1,680 J 4,800 1,575 B 100 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 630 640 595 615 -15 9,157,700 5,591,729,000 1,377 986.921 615 T/J 660,600 605 B 50,600 407 MARI Mahaka Radio Integra Tbk. --M9---2 149 160 139 160 11 202,100 30,047,000 28 213.333 160 T/J 40,200 139 B 2,000 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 340 350 340 344 4 1,206,100 412,393,000 165 688.000 344 T/J 99,600 342 B 103,000 409 MASA Multistrada Arah Sarana Tbk. --U4---1 376 370 356 370 -6 900 331,600 4 263.083 370 T/J 12,200 358 B 1,200 410 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 6,900 J 300 0 B 0 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,580 1,580 1,545 1,580 0 500 783,000 5 121.538 1,575 J 200 1,540 B 2,500 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 304 310 290 296 -8 1,697,500 510,997,800 301 18.500 296 T/J 2,400 292 B 135,100 413 MBTO Martina Berto Tbk. --U5---1 68 72 72 72 4 2,500 180,000 8 9.730 73 J 2,300 65 B 100 414 MCAS M Cash Integrasi Tbk. --U9---2 980 985 960 970 -10 95,300 92,409,000 53 70.036 970 T/J 22,500 960 B 100 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 102 104 95 96 -6 2,622,800 257,787,000 199 86.105 97 J 47,100 96 T/B 444,400 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,700 85,000 1 36.232 50 T/J 34,443,900 0 B 0 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,270 1,290 1,260 1,270 0 62,121,000 79,474,872,500 1,226 331.167 1,270 T/J 21,562,700 1,265 B 708,000 418 MDKI Emdeki Utama Tbk. --U3---2 166 180 155 155 -11 706,500 110,223,300 88 36.273 155 T/J 52,600 0 B 0 419 MDLN Modernland Realty Tbk. --M6---1 82 83 79 79 -3 31,077,600 2,487,962,600 928 23.445 79 T/J 219,200 78 B 3,979,200 420 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 59,837,100 0 B 0 421 MEDC Medco Energi Internasional Tbk. --M2K--1 412 436 410 410 -2 74,262,600 31,820,893,600 4,107 722.123 412 J 127,200 410 T/B 2,918,100 422 MEGA Bank Mega Tbk. --U8---1 6,300 0 0 6,300 0 0 0 0 4,592.238 6,400 J 1,000 6,200 B 200 423 MERK Merck Tbk. --U5---2 1,970 2,000 1,910 1,965 -5 4,500 8,740,000 16 5,181.006 1,965 T/J 9,700 1,925 B 2,500 424 META Nusantara Infrastructure Tbk. --U7---1 91 91 85 90 -1 9,967,600 853,409,300 266 27.266 90 T/J 52,300 87 B 267,200 425 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,235 1,095 1,095 -50 300 347,500 3 1,123.077 1,095 T/J 307,200 0 B 0 426 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 640 600 600 600 -40 9,900 5,940,000 19 300.000 600 T/J 218,900 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--1 660 675 645 660 0 1,970,000 1,307,395,000 101 293.333 660 T/J 256,100 655 B 6,300 429 MICE Multi Indocitra Tbk. --U9---2 318 330 318 330 12 400 130,600 4 67.347 330 T/J 658,000 318 B 1,000 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,300 1,300 1,300 0 100 130,000 1 472.727 1,330 J 100 1,300 T/B 799,900 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,940 1,975 1,920 1,940 0 1,885,800 3,669,990,500 761 114.220 1,950 J 13,900 1,940 T/B 335,700 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 5,400 270,000 5 238.095 50 T/J 803,300 0 B 0 433 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,917,200 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 3,100 155,000 3 125.000 50 T/J 14,597,700 0 B 0 436 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,800 J 6,000 0 B 0 437 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,200 11,000 10,600 11,000 -200 30,200 330,955,000 23 70,063.694 11,100 J 2,000 11,000 T/B 100 438 MLIA Mulia Industrindo Tbk --U3---2 510 520 500 510 0 7,878,900 4,019,366,000 308 85.177 510 T/J 22,200 505 B 2,800 439 MLPL Multipolar Tbk. --M9---1 51 51 50 51 0 720,300 36,183,800 28 5.850 51 T/J 1,087,000 50 B 783,700 440 MLPT Multipolar Technology Tbk. --U9---1 360 372 350 350 -10 22,900 8,290,800 12 72.917 360 J 400 352 B 10,000 441 MMLP Mega Manunggal Property Tbk. --M6---2 139 144 138 138 -1 49,300 6,837,700 9 23.590 138 T/J 5,000 137 B 1,000 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 935 950 870 895 -40 45,763,000 41,179,354,000 8,284 99.444 900 J 262,300 895 T/B 59,400 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 189.655 1,100 J 75,700 1,025 B 1,000 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 515 520 498 505 -10 544,400 274,335,800 246 33.667 505 T/J 165,200 500 B 46,100 445 MPOW Megapower Makmur Tbk. --U7---2 62 68 61 66 4 172,000 11,032,500 35 33.000 65 J 123,000 61 B 8,300 446 MPPA Matahari Putra Prima Tbk. --U9---1 105 115 101 110 5 2,091,700 226,696,400 241 46.248 110 T/J 151,000 105 B 100,000 447 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 1,020 J 200 0 B 0 448 MRAT Mustika Ratu Tbk. --U5---1 131 129 122 129 -2 2,300 295,400 4 19.846 129 T/J 7,900 125 B 600 449 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,500 J 100 0 B 0 450 MSIN MNC Studios International Tbk. --M9---2 340 340 318 318 -22 1,838,100 586,744,200 96 63.600 318 T/J 1,385,300 0 B 0 451 MSKY MNC Sky Vision Tbk. --U9---1 1,170 0 0 1,170 0 0 0 0 76.974 1,170 J 23,700 1,165 B 500 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,015 1,065 1,015 1,055 40 591,600 620,827,000 431 1,899.258 1,060 J 16,700 1,055 T/B 26,200 453 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 177,538,400 0 B 0 454 MTLA Metropolitan Land Tbk. --U6---1 350 340 340 340 -10 300 102,000 2 142.947 360 J 41,500 340 T/B 200 455 MTPS Meta Epsi Tbk. --U7---2 282 296 264 282 0 64,000 17,092,800 42 88.125 282 T/J 7,500 264 B 600 456 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 53 51 50 51 -2 157,700 7,890,100 24 51.000 52 J 8,000 50 B 58,700 459 MYOH Samindo Resources Tbk. --U2---1 1,225 1,225 1,180 1,225 0 49,000 59,538,000 17 145.907 1,225 T/J 992,900 1,190 B 100 460 MYOR Mayora Indah Tbk. --M5KB-1 2,230 2,240 2,100 2,180 -50 4,283,000 9,347,592,000 1,438 10,905.453 2,180 T/J 21,500 2,170 B 70,000 461 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 50 50 50 0 100 5,000 1 7.516 50 T/J 3,900 0 B 0 464 NASA Ayana Land International Tbk. --U9---2 200 0 0 200 0 0 0 0 194.175 200 J 11,500 0 B 0 465 NATO Nusantara Properti Internasional Tbk. --U9---2 740 780 690 715 -25 184,400 128,296,000 63 694.175 690 J 6,972,000 0 B 0 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 0 0 110 0 0 0 0 65.476 0 J 0 106 B 200 467 NFCX NFC Indonesia Tbk. --U9---2 2,250 0 0 2,250 0 0 0 0 121.622 2,240 J 700 2,130 B 200 468 NICK Charnic Capital Tbk. --U9---2 344 0 0 344 0 0 0 0 172.000 338 J 400 0 B 0 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 418 404 404 -10 1,240,300 508,188,400 400 124.308 406 J 15,300 404 T/B 18,400 470 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---2 148 145 145 145 -3 100 14,500 1 138.095 142 J 131,900 0 B 0 472 NISP Bank OCBC NISP Tbk. --U8---1 735 740 705 740 5 200 144,500 2 896.709 740 T/J 400 715 B 2,000 473 NOBU Bank Nationalnobu Tbk. --U8---1 1,120 1,090 1,045 1,045 -75 800 847,500 4 278.667 1,045 T/J 3,800 0 B 0 474 NRCA Nusa Raya Cipta Tbk. --U6---1 280 280 274 280 0 11,000 3,056,600 13 32.941 280 T/J 37,900 270 B 500 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200,000 10,000,000 3 33.333 50 T/J 53,971,600 0 B 0 476 NZIA Nusantara Almazia Tbk. --U6---1 153 200 143 143 -10 49,500 7,249,500 38 65.000 143 T/J 9,400 0 B 0 477 OASA Protech Mitra Perkasa Tbk. --U7---2 280 350 300 340 60 5,500 1,915,000 7 178.947 350 J 3,100 340 T/B 300 478 OCAP Onix Capital Tbk. --U9---2 144 134 134 134 -10 100 13,400 1 67.000 134 T/J 21,500 0 B 0 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 63 50 52 2 3,363,200 187,800,200 647 130.101 53 J 18,200 52 T/B 110,500 480 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 338 B 5,100 481 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 95 95 93 93 -2 966,700 90,326,100 57 68.889 94 J 228,300 93 T/B 23,223,000 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 657,800 32,890,000 24 98.922 50 T/J 2,055,500 0 B 0 483 PALM Provident Agro Tbk. --U1---2 186 186 186 186 0 400 74,400 1 50.838 185 J 2,000 181 B 300 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 90 95 84 84 -6 16,323,300 1,402,536,600 1,114 84.000 84 T/J 5,129,400 0 B 0 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 72 66 71 1 34,100 2,393,000 15 65.741 71 T/J 3,000 70 B 8,000 486 PANR Panorama Sentrawisata Tbk. --U9---1 50 63 50 59 9 9,330,700 487,901,100 206 35.399 62 J 2,100 59 T/B 8,812,600 487 PANS Panin Sekuritas Tbk. --U8---1 710 745 665 670 -40 619,200 422,561,500 259 487.273 670 T/J 400 665 B 23,600 488 PBID Panca Budi Idaman Tbk. --U3---1 905 910 895 905 0 1,200 1,076,500 3 106.471 900 J 3,000 895 B 2,300 489 PBRX Pan Brothers Tbk. --M4---1 185 191 174 177 -8 620,800 111,302,800 82 313.274 187 J 5,400 177 T/B 64,200 490 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---2 218 0 0 218 0 0 0 0 145.333 218 J 2,000 204 B 200 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 610 0 0 610 0 0 0 0 305.000 610 J 50,000 0 B 0 493 PEGE Panca Global Kapital Tbk. --U9---2 160 150 150 150 -10 600 90,000 3 324.072 158 J 100 0 B 0 494 PEHA Phapros Tbk. --U5---2 955 955 905 910 -45 25,000 22,880,000 16 75.960 955 J 800 910 T/B 5,600 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 770 800 760 770 0 142,957,600 111,905,824,500 8,546 256.667 770 T/J 17,438,500 765 B 1,078,600 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 78 84 73 82 4 57,000 4,163,500 5 102.500 81 J 100 75 B 1,000 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 0 0 304 0 0 0 0 405.333 300 J 2,900 0 B 0 498 PICO Pelangi Indah Canindo Tbk --U3---2 288 274 268 268 -20 88,900 23,887,800 66 41.231 272 J 100 268 T/B 2,100 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 390 438 394 410 20 2,291,800 919,552,600 271 80.000 416 J 30,200 410 T/B 77,300 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 8,200 410,000 2 12.500 50 T/J 3,625,300 0 B 0 501 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 502 PLIN Plaza Indonesia Realty Tbk. CDU6---1 2,600 2,510 2,500 2,510 -90 2,800 7,006,000 9 1,041.537 2,600 J 100 2,510 T/B 300 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 131 130 126 130 -1 29,400 3,733,400 10 104.000 130 T/J 5,800 127 B 31,700 504 PNBN Bank Pan Indonesia Tbk --M8K--1 770 775 730 745 -25 1,530,500 1,145,581,000 264 1,240.426 745 T/J 35,300 735 B 3,300 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 12,300 615,000 6 50.000 50 T/J 3,764,500 0 B 0 506 PNIN Paninvest Tbk. --U8---1 715 725 720 720 5 15,100 10,922,000 10 765.632 720 T/J 129,800 710 B 3,100 507 PNLF Panin Financial Tbk. --M8K--1 180 181 170 171 -9 16,558,000 2,904,559,600 1,188 184.825 172 J 100,000 171 T/B 6,800 508 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 620 J 1,900 0 B 0 509 POLA Pool Advista Finance Tbk. --U8---2 54 72 52 72 18 1,579,100 104,444,200 289 53.333 0 J 0 72 T/B 1,130,200 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,125 1,125 1,050 1,120 -5 3,000 3,269,000 9 68.502 1,120 T/J 10,200 1,050 B 100 511 POLL Pollux Properti Indonesia Tbk. --U6---1 6,300 6,400 5,875 5,875 -425 231,500 1,419,952,500 188 955.285 5,875 T/J 10,600 0 B 0 512 POLU Golden Flower Tbk. --U4---2 1,185 1,185 1,105 1,105 -80 800 892,000 7 383.681 1,105 T/J 300 0 B 0 513 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 100 5,000 1 0.429 50 T/J 1,527,300 0 B 0 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 38,039,600 0 B 0 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 560 J 500 0 B 0 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 18,379,200 0 B 0 517 POWR Cikarang Listrindo Tbk. --M7---2 660 675 630 675 15 379,400 246,657,500 255 45.000 675 T/J 1,010,900 640 B 100 518 PPRE PP Presisi Tbk. --U7---1 130 130 126 126 -4 9,737,200 1,242,426,800 1,088 29.302 127 J 27,300 126 T/B 972,600 519 PPRO PP Properti Tbk. --U6K--1 50 51 50 51 1 25,785,600 1,292,704,600 392 110.270 51 T/J 43,444,700 50 B 48,930,600 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 0 0 158 0 0 0 0 88.949 157 J 4,000 0 B 0 521 PRDA Prodia Widyahusada Tbk. --U9---1 3,300 3,390 3,310 3,320 20 11,900 39,655,000 40 51.077 3,320 T/J 152,200 3,300 B 4,100 522 PRIM Royal Prima Tbk. --U9---2 318 312 312 312 -6 300 93,600 1 62.400 296 J 300 0 B 0 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 193 197 193 194 1 15,245,600 2,965,482,200 2,376 629.400 194 T/J 25,200 193 B 110,400 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 118 133 118 126 8 1,500 192,100 12 12.600 126 T/J 1,100 113 B 100 525 PSGO Palma Serasih Tbk. --U1---2 101 116 110 110 9 200 22,600 2 104.762 105 J 32,700 98 B 200 526 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,749,400 0 B 0 527 PSSI Pelita Samudera Shipping Tbk. --U7---1 141 137 134 137 -4 22,800 3,074,900 17 101.481 139 J 500 137 T/B 23,700 528 PTBA Bukit Asam Tbk. --M2BX-1 1,890 1,960 1,845 1,850 -40 28,119,600 53,305,808,500 5,915 1,608.696 1,850 T/J 974,900 1,845 B 411,000 529 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 62 B 2,600 530 PTPP PP (Persero) Tbk. --M6XX-1 635 635 595 600 -35 30,849,000 18,884,050,500 3,030 112.782 605 J 635,500 600 T/B 820,900 531 PTPW Pratama Widya Tbk. --U7---2 690 660 655 660 -30 2,600,000 1,706,000,000 9 101.538 860 J 5,200 660 T/B 8,800 532 PTRO Petrosea Tbk. XDM2---1 1,275 1,280 1,215 1,215 -60 556,100 688,528,000 378 972.000 1,220 J 1,200 1,215 T/B 66,000 533 PTSN Sat Nusapersada Tbk --M4---1 172 176 166 166 -6 690,400 116,329,600 90 85.862 168 J 19,400 166 T/B 30,900 534 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,240 4,000 4,000 4,000 -240 2,375,000 9,500,000,000 2 313.725 4,550 J 2,000 4,000 T/B 100 535 PUDP Pudjiadi Prestige Tbk. --U9---1 202 0 0 202 0 0 0 0 25.195 248 J 900 193 B 12,100 536 PURA Putra Rajawali Kencana Tbk. --U7---2 81 91 79 90 9 37,474,400 3,190,585,600 2,863 85.714 90 T/J 4,125,600 89 B 403,300 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 103 125 105 109 6 36,005,600 4,189,346,500 3,719 36.333 109 T/J 536,300 108 B 160,200 538 PWON Pakuwon Jati Tbk. --M6B3-1 376 380 350 350 -26 43,384,200 15,479,482,400 5,465 1,349.320 352 J 369,500 350 T/B 34,700 539 PYFA Pyridam Farma Tbk --U5---2 188 200 180 200 12 104,900 20,715,300 45 196.002 200 T/J 1,400 199 B 2,100 540 PZZA Sarimelati Kencana Tbk. --U9---1 615 620 600 600 -15 223,200 135,231,000 145 54.545 605 J 27,100 600 T/B 117,000 541 RAJA Rukun Raharja Tbk. --M7---1 94 97 90 91 -3 8,256,000 770,755,800 896 312.586 91 T/J 526,700 90 B 582,300 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 560 565 545 555 -5 17,281,200 9,634,348,500 1,547 346.875 555 T/J 204,100 550 B 16,000 543 RANC Supra Boga Lestari Tbk. --U9---1 324 360 324 350 26 557,500 190,879,200 55 70.000 366 J 29,700 350 T/B 176,400 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 20,000 1,000,000 1 15.994 50 T/J 5,330,200 0 B 0 545 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 4,790 4,790 -10 5,300 25,389,000 3 252.346 4,790 T/J 24,900 4,710 B 600 546 REAL Repower Asia Indonesia Tbk. --U6---2 70 74 69 73 3 208,900,400 15,159,230,500 22,041 73.000 73 T/J 10,080,600 72 B 1,250,800 547 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 11,500 0 B 0 548 RICY Ricky Putra Globalindo Tbk --U4---1 109 119 102 107 -2 233,800 24,010,900 46 16.994 107 T/J 9,500 103 B 100 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 198 198 198 -2 1,100 217,800 3 81.131 198 T/J 9,000 188 B 100,000 550 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---2 424 424 414 416 -8 255,700 106,867,400 72 255.215 416 T/J 30,200 412 B 1,700 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 268 268 250 264 -4 10,100 2,557,000 11 2,065.728 264 T/J 2,500 0 B 0 553 RODA Pikko Land Development Tbk. --U6---2 50 52 50 50 0 1,054,100 52,813,200 48 79.834 51 J 15,100 0 B 0 554 RONY Aesler Grup Internasional Tbk. --U9---2 268 250 250 250 -18 108,100 27,025,000 23 250.000 250 T/J 410,900 0 B 0 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,230 1,245 1,210 1,245 15 718,100 889,546,500 37 488.235 1,245 T/J 776,300 1,215 B 65,000 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 168 178 175 178 10 400 70,600 4 71.200 177 J 300 167 B 100 557 SAFE Steady Safe Tbk --U7---2 192 192 182 182 -10 219,800 41,958,800 39 18.323 191 J 2,900 182 T/B 1,100 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 140 138 140 2 200 27,800 2 175.000 137 J 100,000 136 B 1,000 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 378 374 360 362 -16 251,000 92,037,000 35 301.667 364 J 16,500 362 T/B 700 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 0 0 1,145 0 0 0 0 458.000 1,420 J 100 0 B 0 561 SATU Kota Satu Properti Tbk. --U6---2 52 0 0 52 0 0 0 0 44.444 50 J 1,435,500 0 B 0 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 123 140 115 115 -8 27,334,100 3,446,755,400 4,410 109.524 115 T/J 48,700 0 B 0 563 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,200 J 4,700 8,600 B 500 564 SCMA Surya Citra Media Tbk. --M9XX-1 815 815 760 780 -35 37,998,100 29,676,479,500 3,573 352.857 785 J 219,500 780 T/B 4,300 565 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 0 0 50 0 0 0 0 27.536 50 J 1,395,900 0 B 0 567 SDPC Millennium Pharmacon International Tbk. --U9---1 94 94 90 93 -1 45,300 4,095,400 12 62.079 93 T/J 4,300 92 B 2,000 568 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,200 0 0 1,200 0 0 0 0 1,342.207 1,120 J 12,000 0 B 0 569 SFAN Surya Fajar Capital Tbk. --U9---2 715 715 710 715 0 2,200 1,563,000 5 380.319 715 T/J 1,700 710 B 1,000 570 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 2,490 2,500 -10 16,500 41,275,000 20 106.838 2,500 T/J 1,200 2,490 B 1,000 571 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,300 3,130 3,300 -50 3,500 11,242,000 9 153.354 3,300 T/J 10,500 0 B 0 572 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 675 660 660 -10 316,000 211,974,000 51 471.429 660 T/J 5,200 655 B 1,600 573 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,190 1,200 1,135 1,145 -45 4,621,000 5,350,930,000 2,179 197.414 1,150 J 14,400 1,145 T/B 230,200 574 SILO Siloam International Hospitals Tbk. --M9K--1 4,710 4,710 4,610 4,710 0 41,000 191,125,000 77 53.493 4,710 T/J 700 4,640 B 200 575 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---1 206 208 200 204 -2 2,567,900 521,618,200 265 18.545 204 T/J 83,400 202 B 32,100 577 SINI Singaraja Putra Tbk. --U3---2 1,295 1,300 1,300 1,300 5 100 130,000 1 1,203.704 1,240 J 800 0 B 0 578 SIPD Sierad Produce Tbk. --U3---2 1,050 1,100 980 1,100 50 277,800 301,198,000 20 1.222 1,100 T/J 50,000 1,085 B 200 579 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 348 J 1,600 272 B 100 580 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---2 452 458 438 438 -14 301,700 134,365,600 20 62.571 450 J 57,500 438 T/B 53,400 582 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 4,730 4,750 4,660 4,710 -20 227,100 1,065,173,000 37 4,095.652 4,710 T/J 3,700 4,690 B 1,300 584 SMAR Smart Tbk. --U1---2 2,860 2,860 2,860 2,860 0 900 2,574,000 6 944.955 2,860 T/J 2,000 2,840 B 100 585 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 296 302 282 286 -10 9,036,000 2,645,581,400 1,620 51.071 286 T/J 35,600 284 B 252,500 586 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,300 1,600 1,350 1,385 85 1,208,600 1,783,500,000 691 1,672.705 1,385 T/J 8,300 1,380 B 24,900 587 SMDM Suryamas Dutamakmur Tbk. --U6---2 80 84 80 84 4 1,200 96,400 3 10.643 83 J 1,500 80 B 17,000 588 SMDR Samudera Indonesia Tbk. --U7---1 143 145 137 145 2 213,000 29,615,200 18 581.909 145 T/J 50,800 139 B 5,400 589 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,900 7,000 6,575 6,700 -200 11,324,900 75,533,695,000 4,685 2,331.408 6,700 T/J 53,100 6,675 B 1,000 590 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 183 0 0 183 0 0 0 0 94.819 184 J 1,900 183 B 1,000 591 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 87 90 81 84 -3 139,100 11,322,900 18 196.519 84 T/J 57,300 0 B 0 593 SMRA Summarecon Agung Tbk. --M6K--1 440 442 414 414 -26 19,757,000 8,333,486,000 1,965 680.250 414 T/J 330,900 412 B 508,400 594 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 1,300 1,300 1,225 1,260 -40 2,358,600 2,962,031,000 650 3,365.475 1,260 T/J 119,000 1,255 B 5,000 596 SOCI Soechi Lines Tbk. --M7---1 122 125 116 119 -3 7,439,800 893,940,900 541 21.636 119 T/J 99,200 118 B 104,000 597 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---2 418 418 390 418 0 1,800 749,600 7 151.449 418 T/J 100,900 410 B 300 599 SOTS Satria Mega Kencana Tbk. --U9---2 214 208 208 208 -6 100 20,800 1 126.061 200 J 31,400 0 B 0 600 SPMA Suparma Tbk. --U3---1 276 276 258 258 -18 36,800 9,576,400 11 115.654 260 J 28,800 258 T/B 1,700 601 SPTO Surya Pertiwi Tbk. --M9K--2 540 510 505 510 -30 2,900 1,468,500 5 43.966 540 J 300 515 B 2,900 602 SQMI Wilton Makmur Indonesia Tbk. --U9---2 206 220 204 206 0 9,698,400 2,046,189,000 1,134 117.060 206 T/J 354,500 204 B 113,200 603 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 160 169 150 150 -10 113,100 17,113,200 25 160.084 151 J 1,000 150 T/B 106,300 604 SRIL Sri Rejeki Isman Tbk. --M4LK-1 160 163 156 156 -4 9,538,800 1,503,982,600 971 65.000 157 J 473,500 156 T/B 433,700 605 SRSN Indo Acidatama Tbk --U3---1 53 55 50 51 -2 40,302,700 2,033,323,800 735 9.289 51 T/J 14,700 50 B 6,465,700 606 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,950 2,890 2,900 0 338,200 994,319,000 72 52.727 2,900 T/J 83,300 2,890 B 3,600 607 SSIA Surya Semesta Internusa Tbk. --M6K--1 310 314 290 290 -20 38,287,800 11,299,258,000 2,461 118.974 290 T/J 8,474,300 0 B 0 608 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 905 910 885 885 -20 377,800 337,272,000 107 132.090 890 J 100 885 T/B 63,900 609 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 498 J 2,200 0 B 0 610 STAR Buana Artha Anugerah Tbk. --U4---1 138 139 138 138 0 87,100 12,019,900 4 135.294 138 T/J 22,400 129 B 100 611 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,550 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 9,860,600 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 450,000 0 B 0 615 SURE Super Energy Tbk. --U2---2 2,830 0 0 2,830 0 0 0 0 1,825.806 2,840 J 33,300 2,830 B 2,100 616 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 95 93 95 0 156,600 14,580,500 31 59.375 94 J 103,500 92 B 4,000 617 TALF Tunas Alfin Tbk. --U3---2 268 0 0 268 0 0 0 0 67.848 264 J 400 0 B 0 618 TAMA Lancartama Sejati Tbk. --U6---2 139 139 133 139 0 6,900 943,600 10 79.429 139 T/J 500 133 B 700 619 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 43,265,700 0 B 0 622 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,125 1,055 1,090 10 47,115,500 51,560,032,500 1,579 269.136 1,090 T/J 867,100 1,085 B 301,500 623 TBLA Tunas Baru Lampung Tbk. --M5---1 530 530 505 510 -20 1,084,200 557,193,000 193 116.133 515 J 114,000 510 T/B 6,800 624 TBMS Tembaga Mulia Semanan Tbk. --U3---2 600 610 560 560 -40 25,100 14,195,500 9 79.433 610 J 4,900 560 T/B 3,500 625 TCID Mandom Indonesia Tbk. CDU5---1 9,450 9,450 9,300 9,300 -150 17,500 163,930,000 34 912.194 9,300 T/J 6,800 9,275 B 200 626 TCPI Transcoal Pacific Tbk. --U7---2 4,660 4,950 4,630 4,800 140 9,481,600 44,891,070,000 6,090 3,478.261 4,850 J 80,000 4,760 B 1,400 627 TDPM Tridomain Performance Materials Tbk. --M3K--1 117 114 109 109 -8 637,700 69,565,200 74 47.807 109 T/J 572,800 0 B 0 628 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 1,600 1,600 1,600 0 200 320,000 1 146.119 1,600 T/J 2,700 1,595 B 2,300 629 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 128 131 120 120 -8 54,978,200 6,827,586,300 2,717 38.710 121 J 200,700 120 T/B 1,770,100 630 TFAS Telefast Indonesia Tbk. --U9---2 177 175 165 175 -2 66,400 11,098,000 11 97.222 175 T/J 15,900 0 B 0 631 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 226 B 1,300 632 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 0 0 4,900 0 0 0 0 4,026.625 0 J 0 5,000 B 100 633 TGRA Terregra Asia Energy Tbk. --U7---1 83 87 78 78 -5 30,370,600 2,430,287,300 3,853 39.000 78 T/J 1,126,300 0 B 0 634 TIFA Tifa Finance Tbk. --U8---2 191 191 191 191 0 100 19,100 1 95.500 191 T/J 300 189 B 10,000 635 TINS Timah Tbk. --M2K--1 462 472 450 456 -6 4,634,100 2,137,454,800 965 233.013 456 T/J 143,400 454 B 21,300 636 TIRA Tira Austenite Tbk --U9---2 260 274 260 274 14 30,700 8,365,600 16 122.973 276 J 800 0 B 0 637 TIRT Tirta Mahakam Resources Tbk --U3---1 56 0 0 56 0 0 0 0 25.600 56 J 105,900 53 B 100 638 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,920 5,000 4,700 4,710 -210 4,005,900 19,417,789,000 3,000 291.211 4,730 J 900 4,710 T/B 26,400 639 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,070 3,160 3,080 3,090 20 84,061,400 261,770,510,000 9,232 1,623.880 3,100 J 1,043,500 3,090 T/B 6,290,300 640 TMAS Temas Tbk. --M7---1 102 107 95 106 4 3,240,100 322,035,800 344 243.801 106 T/J 711,400 97 B 10,000 641 TMPO Tempo Intimedia Tbk. --U9---2 132 139 133 139 7 1,250,000 170,150,000 11 48.287 140 J 300 132 B 20,000 642 TNCA Trimuda Nuansa Citra Tbk. --U7---2 210 0 0 210 0 0 0 0 140.000 210 J 3,200 0 B 0 643 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 330 312 330 0 21,200 6,974,400 2 69.638 334 J 5,000 312 B 17,600 644 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,100 55,000 2 80.475 50 T/J 10,789,100 0 B 0 645 TOTL Total Bangun Persada Tbk. --M6---1 286 294 284 290 4 541,900 156,788,800 59 104.232 290 T/J 4,000 286 B 139,000 646 TOTO Surya Toto Indonesia Tbk. --U3---2 214 218 208 208 -6 56,000 11,908,000 12 674.733 210 J 1,300 208 T/B 12,000 647 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 890 870 885 5 72,663,900 64,035,525,500 4,677 4,215.691 885 T/J 3,967,400 880 B 23,500 648 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,600 8,700 8,550 8,650 50 5,175,500 44,738,217,500 1,197 2,000.393 8,675 J 89,500 8,650 T/B 151,100 649 TPMA Trans Power Marine Tbk. --U7---2 292 292 276 292 0 14,600 4,058,000 3 126.957 292 T/J 30,200 276 B 200 650 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---1 117 118 109 109 -8 8,200 966,700 5 109.840 118 J 23,600 109 T/B 2,000 653 TRIN Perintis Triniti Properti Tbk. --U6---2 222 228 218 218 -4 14,799,600 3,304,637,600 476 109.000 220 J 44,500 218 T/B 26,300 654 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---2 276 276 258 258 -18 138,300 37,427,600 54 86.000 258 T/J 200,400 0 B 0 656 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 380 J 300,000 330 B 50,000 657 TRUK Guna Timur Raya Tbk. --U7---2 102 101 100 100 -2 224,700 22,623,700 24 43.478 101 J 227,400 100 T/B 102,500 658 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 326 J 5,500 0 B 0 659 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,180 1,150 1,180 0 700 820,000 4 210.504 1,190 J 2,000 1,180 T/B 600 660 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,120 3,120 3,120 20 5,000 15,600,000 3 81.039 3,100 J 33,900 2,890 B 100 661 TURI Tunas Ridean Tbk. --U9---1 1,350 0 0 1,350 0 0 0 0 3,000.000 1,350 J 172,600 0 B 0 662 UCID Uni-Charm Indonesia Tbk. --U4---1 1,355 1,390 1,310 1,350 -5 244,900 331,343,500 195 90.000 1,355 J 7,100 1,350 T/B 6,200 663 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,400 1,415 1,390 1,395 -5 131,700 184,039,500 117 2,704.746 1,395 T/J 117,700 1,390 B 16,000 664 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,300 3,300 3,300 0 300 990,000 1 122.219 3,400 J 200 3,080 B 100 665 UNIT Nusantara Inti Corpora Tbk --U4---2 144 150 150 150 6 100 15,000 1 3.723 147 J 4,900 138 B 1,000 666 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 53 54 52 52 -1 140,600 7,432,100 31 2.469 53 J 20,100 52 T/B 80,300 667 UNTR United Tractors Tbk. --M9BX-1 16,200 16,575 16,050 16,225 25 2,558,000 41,843,152,500 2,911 19,315.476 16,225 T/J 40,800 16,200 B 5,100 668 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,700 7,350 7,500 0 28,075,100 213,329,982,500 8,365 192,012.289 7,525 J 37,900 7,500 T/B 492,400 669 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,760 1,760 1,755 1,760 0 51,100 89,894,500 21 146.667 1,760 T/J 82,400 1,750 B 2,400 670 VICO Victoria Investama Tbk. --U8---1 90 96 96 96 6 300 28,800 3 76.800 95 J 3,000 90 B 10,000 671 VINS Victoria Insurance Tbk. --U8---2 112 125 105 111 -1 56,900 6,235,600 66 105.714 111 T/J 2,700 110 B 400 672 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,400 120,000 3 16.667 50 T/J 90,101,000 0 B 0 673 VOKS Voksel Electric Tbk. --U4---1 268 266 250 266 -2 24,900 6,330,200 20 117.666 264 J 1,000 260 B 2,500 674 VRNA Verena Multi Finance Tbk. --U8---2 140 0 0 140 0 0 0 0 141.250 131 J 9,000 0 B 0 675 WAPO Wahana Pronatural Tbk. --U9---2 71 0 0 71 0 0 0 0 40.571 77 J 100 68 B 2,500 676 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 160 160 155 156 -4 7,576,600 1,193,566,100 761 53.793 156 T/J 554,300 155 B 139,000 677 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 87 87 81 81 -6 169,200 14,200,500 47 35.360 81 T/J 508,200 0 B 0 678 WICO Wicaksana Overseas International Tbk. --U9---2 560 600 600 600 40 100 60,000 1 31.015 575 J 100 0 B 0 679 WIIM Wismilak Inti Makmur Tbk. --M5---1 114 115 108 109 -5 1,191,200 131,747,700 151 16.769 110 J 116,400 109 T/B 5,400 680 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 920 920 860 865 -55 41,649,700 36,517,992,000 5,989 222.335 865 T/J 1,281,500 860 B 4,572,300 681 WINS Wintermar Offshore Marine Tbk. --U7---1 80 82 80 80 0 20,500 1,666,800 7 21.635 81 J 2,500 76 B 65,000 682 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 198 198 193 194 -4 120,200 23,439,000 24 29.411 195 J 22,300 194 T/B 2,100 683 WOOD Integra Indocabinet Tbk. --M5K--1 260 268 252 260 0 26,454,200 6,888,337,600 497 100.000 260 T/J 4,995,700 258 B 307,600 684 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 18,700 935,000 5 11.111 50 T/J 3,188,200 0 B 0 685 WSBP Waskita Beton Precast Tbk. --M3K--1 145 145 139 140 -5 18,888,000 2,682,462,000 1,750 28.571 140 T/J 268,000 139 B 1,980,500 686 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 585 550 555 -20 25,823,900 14,482,142,500 2,717 149.798 555 T/J 86,400 550 B 981,900 687 WTON Wijaya Karya Beton Tbk. XDM3K--1 224 232 220 220 -4 8,055,900 1,805,313,400 705 37.288 222 J 111,700 220 T/B 125,900 688 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 3,100 155,000 4 13.298 50 T/J 1,682,600 0 B 0 689 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 0 B 0 690 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 176 176 176 176 0 100 17,600 1 83.498 204 J 500 170 B 5,000 691 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 2,000 100,000 1 28.960 50 T/J 323,800 0 B 0 692 ZINC Kapuas Prima Coal Tbk. --U2---2 147 149 137 139 -8 72,030,900 10,298,811,900 2,123 495.526 140 J 25,800 139 T/B 4,407,500 693 ZONE Mega Perintis Tbk. --U4---2 416 418 414 416 0 111,000 46,177,000 44 139.597 418 J 23,300 414 B 300 Total 4,612,264,300 4,978,821,490,300 513,324 4,620,246,100 203,165,000 Jakarta, 24 April 2020 Trading Division