List of Securities Quotation: Date: Thursday, 30 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 6,000 6,250 6,075 6,100 100 3,196,900 19,674,150,000 1,855 495.549 6,125 J 100 6,100 T/B 66,500 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 988,900 49,759,400 113 87.719 51 J 4,532,200 50 T/B 3,621,900 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 5,575 B 200 4 ABMM ABM Investama Tbk. --U9---1 1,440 0 0 1,440 0 0 0 0 38.400 1,440 J 5,500 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,425 1,550 1,425 1,520 95 19,788,900 29,659,729,000 4,028 1,853.659 1,520 T/J 816,400 1,505 B 400 6 ACST Acset Indonusa Tbk. --U6---1 248 258 248 250 2 1,606,800 407,901,600 243 10.499 252 J 3,500 250 T/B 233,000 7 ADES Akasha Wira International Tbk. --U5---2 745 860 765 790 45 139,600 110,889,000 72 41.039 840 J 3,600 790 T/B 10,300 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 525 565 530 550 25 22,336,200 12,313,556,000 2,100 431.938 555 J 5,523,100 550 T/B 59,700 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,000 6,350 6,025 6,175 175 466,100 2,904,107,500 686 265.591 6,200 J 4,500 6,175 T/B 16,500 10 ADMG Polychem Indonesia Tbk --U3---1 99 103 99 101 2 960,000 97,681,400 73 9.015 102 J 1,000 100 B 372,600 11 ADRO Adaro Energy Tbk. --M2BX-1 885 920 890 920 35 82,626,500 75,328,021,000 6,738 83.636 920 T/J 78,800 915 B 346,200 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 450 450 430 448 -2 233,100 100,842,800 37 407.273 448 T/J 1,500 432 B 5,300 13 AGII Aneka Gas Industri Tbk. --M3---1 412 438 414 438 26 238,700 103,389,600 91 39.818 440 J 25,100 438 T/B 2,600 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 97 100 97 99 2 2,236,500 221,780,300 226 161.744 100 J 6,864,800 99 T/B 57,900 15 AGRS Bank IBK Indonesia Tbk. --U8---2 110 110 103 103 -7 341,500 35,415,900 82 93.636 105 J 2,000 103 T/B 105,200 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 2,500 125,000 4 188.516 50 T/J 41,900 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 1,962,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 0 0 408 0 0 0 0 53.819 400 J 1,000 0 B 0 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,240 2,410 2,250 2,400 160 35,483,400 83,324,154,000 5,797 1,912.793 2,400 T/J 280,700 2,390 B 23,900 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 166 172 156 168 2 299,500 49,533,300 72 84.000 168 T/J 8,900 158 B 10,000 23 ALDO Alkindo Naratama Tbk. --U3---2 400 420 400 420 20 102,800 41,126,000 5 307.821 418 J 100 380 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 428 0 0 428 0 0 0 0 72.054 400 J 3,400 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 240 224 240 0 1,200 280,000 4 36.923 240 T/J 400 230 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 394 0 0 394 0 0 0 0 196.846 386 J 100 368 B 900 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 286 286 286 -4 3,500 1,001,000 1 272.381 286 T/J 500 270 B 200 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 197 198 184 197 0 323,500 63,401,800 15 179.091 197 T/J 531,200 184 B 6,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 171 181 170 171 0 53,000 9,022,800 49 98.276 172 J 800 171 T/B 200 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 2,930 2,930 2,930 -10 100 293,000 1 119.592 2,920 J 300 2,760 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 388 J 1,700 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,140 0 0 2,140 0 0 0 0 112.632 2,130 J 2,600 2,100 B 2,000 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 790 870 810 870 80 119,700 99,670,000 116 2,220.011 870 T/J 101,000 865 B 11,900 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 374,600 18,730,000 23 125.000 50 T/J 20,695,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 490 500 500 500 10 14,000 7,000,000 4 41.667 500 T/J 115,200 496 B 1,100 36 ANTM Aneka Tambang Tbk. --M2XX-1 498 525 500 510 12 85,174,700 43,524,444,500 7,793 336.256 515 J 2,782,300 510 T/B 3,500,000 37 APEX Apexindo Pratama Duta Tbk. --U2---2 136 134 127 134 -2 16,900 2,177,800 7 8.579 134 T/J 90,200 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 770 775 750 770 0 38,781,000 29,575,177,000 1,119 819.010 775 J 103,600 765 B 136,600 39 APII Arita Prima Indonesia Tbk. --U9---2 199 0 0 199 0 0 0 0 90.455 196 J 19,700 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 120 134 112 128 8 1,800 214,300 8 106.667 132 J 1,000 118 B 100 41 APLN Agung Podomoro Land Tbk. --M6K--1 103 110 103 105 2 22,061,100 2,310,642,800 1,100 28.767 105 T/J 898,300 104 B 542,700 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---2 675 675 675 675 0 5,000 3,375,000 1 45.000 675 T/J 15,000 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 693,900 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---1 412 412 404 408 -4 579,100 236,572,800 70 2,773.058 408 T/J 3,800 406 B 1,000 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 374 J 100 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---2 850 875 850 870 20 74,500 63,968,500 37 4,384.639 870 T/J 39,300 860 B 10,000 50 ASBI Asuransi Bintang Tbk. --U8---2 266 0 0 266 0 0 0 0 201.928 270 J 100 248 B 5,000 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 910 0 0 910 0 0 0 0 268.793 1,120 J 200 910 B 200 52 ASGR Astra Graphia Tbk. --U9---1 750 780 735 740 -10 51,200 38,463,000 62 153.425 745 J 4,600 740 T/B 9,600 53 ASII Astra International Tbk. --M4BX-1 3,690 3,860 3,720 3,850 160 92,257,000 351,327,150,000 7,643 2,753.206 3,850 T/J 1,480,200 3,840 B 100 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 126 126 118 121 -5 681,100 81,863,800 68 80.667 121 T/J 1,200 120 B 143,500 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,135 1,155 1,130 1,150 15 17,300 19,806,000 71 2,129.630 1,150 T/J 400 1,145 B 500 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 366 378 368 378 12 13,437,300 4,986,166,400 369 360.000 378 T/J 406,300 376 B 2,200 57 ASRI Alam Sutera Realty Tbk. --M6---1 114 122 115 118 4 25,665,500 3,037,980,400 2,047 112.381 119 J 286,600 118 T/B 57,400 58 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 1,900 J 2,200 1,865 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 362 374 342 370 8 17,107,300 6,241,359,200 646 94.872 370 T/J 27,400 368 B 51,400 60 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 710 J 5,800 670 B 100 61 AUTO Astra Otoparts Tbk. --M4---1 770 790 775 780 10 1,717,100 1,338,912,000 741 705.435 780 T/J 101,000 775 B 297,200 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 9,300 465,000 7 50.000 50 T/J 15,253,200 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,300 565,000 6 57.388 50 T/J 56,772,000 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 410 420 0 27,700 11,618,000 8 309.655 450 J 19,300 408 B 40,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 55 52 52 0 392,300 20,784,000 53 20.800 54 J 27,200 52 T/B 96,300 66 BALI Bali Towerindo Sentra Tbk. --U7---2 850 900 850 850 0 11,700 10,125,000 8 1,062.500 850 T/J 9,400 800 B 100 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 989,900 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 300 15,000 3 33.333 50 T/J 65,314,700 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 575 615 580 595 20 5,300 3,171,000 9 7,717.250 595 T/J 11,400 580 B 400 70 BAYU Bayu Buana Tbk --U9---2 925 960 955 955 30 1,700 1,624,000 2 117.798 950 J 1,000 875 B 100 71 BBCA Bank Central Asia Tbk. XDM8B3-1 24,250 26,250 24,400 25,850 1,600 34,816,200 897,469,355,000 25,494 14,771.429 25,925 J 1,000 25,850 T/B 47,700 72 BBHI Bank Harda Internasional Tbk. --U8---2 61 61 57 58 -3 210,100 12,135,700 36 46.400 61 J 7,000 58 T/B 24,000 73 BBKP Bank Bukopin Tbk. --M8---1 114 123 116 119 5 10,740,100 1,282,916,100 568 35.302 120 J 723,100 119 T/B 1,170,100 74 BBLD Buana Finance Tbk. --U8---2 410 0 0 410 0 0 0 0 162.941 404 J 400 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,090 1,060 1,070 -20 2,983,600 3,190,505,500 116 77.536 1,080 J 7,100 1,070 T/B 15,200 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,760 4,100 3,800 4,100 340 63,194,600 253,384,975,000 11,415 19.720 4,100 T/J 1,638,700 4,090 B 49,700 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,580 2,740 2,610 2,730 150 432,073,900 1,163,165,971,000 33,164 3,120.000 2,730 T/J 9,266,000 2,720 B 3,731,400 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 161,900 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 148 163 147 160 12 12,375,100 1,932,187,600 1,852 133.333 160 T/J 587,700 158 B 294,800 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 825 890 830 880 55 72,846,000 63,041,588,000 5,339 114.783 880 T/J 3,600,700 875 B 2,654,100 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 280 252 252 -18 217,200 55,415,400 67 256.567 252 T/J 457,100 0 B 0 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 175 180 170 179 4 101,800 17,662,400 36 507.629 179 T/J 21,000 178 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 500 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 31,400 1,570,000 7 45.455 50 T/J 6,227,300 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,480 2,530 2,450 2,490 10 4,187,000 10,454,012,000 1,127 1.406 2,500 J 55,400 2,490 T/B 19,900 86 BEEF Estika Tata Tiara Tbk. --M1---2 196 202 198 202 6 1,291,000 258,542,500 312 59.412 204 J 73,900 202 T/B 14,800 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 42,200 2,110,000 14 217.306 50 T/J 704,529,100 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 690 720 685 720 30 38,700 27,829,000 9 480.000 720 T/J 3,300 690 B 4,500 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 244 230 244 4 6,952,100 1,646,182,600 302 232.381 244 T/J 160,500 242 B 166,400 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 108 119 110 115 7 51,084,800 5,907,041,600 1,909 67.647 115 T/J 4,149,800 114 B 2,202,100 91 BFIN BFI Finance Indonesia Tbk. --M8---2 326 330 324 328 2 928,500 304,852,000 107 1,680.845 328 T/J 315,600 326 B 1,500 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 12,800 640,000 7 48.544 50 T/J 553,600 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 302 308 300 304 2 30,070,900 9,192,733,800 778 295.146 306 J 92,700 304 T/B 211,100 94 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 6,184,400 309,251,900 146 146.220 50 T/J 29,700 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 1,700 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 563,100 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 960 1,090 970 1,090 130 533,400 565,649,500 55 615.833 1,090 T/J 202,000 990 B 100 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 71,749,800 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 10,100 505,000 3 20.851 50 T/J 680,600 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 975 1,030 965 970 -5 1,292,700 1,268,660,500 373 14.923 995 J 2,500 970 T/B 5,500 101 BISI BISI International Tbk. --U1---1 900 915 890 910 10 46,500 42,223,000 33 455.000 910 T/J 23,800 905 B 2,500 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 770 820 775 805 35 23,930,900 19,164,105,000 3,251 134.167 805 T/J 21,100 800 B 701,900 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDM8K--1 545 565 550 560 15 18,051,800 10,075,788,500 1,963 130.233 560 T/J 555,500 555 B 1,664,500 104 BKDP Bukit Darmo Property Tbk --U6---2 50 51 50 50 0 500 25,100 4 41.667 51 J 59,700 50 T/B 1,100 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 706,300 35,315,000 30 3.455 50 T/J 149,833,100 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 65 64 61 64 -1 150,900 9,386,600 35 146.856 64 T/J 60,900 63 B 2,200 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 2 0.658 50 T/J 110,315,900 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 494 500 492 500 6 124,700 61,953,800 118 384.615 500 T/J 19,600 498 B 1,300 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 298 248 258 4 18,000 4,578,200 32 80.625 286 J 100 258 T/B 900 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,000 4,480 4,060 4,460 460 114,754,800 493,502,708,000 16,031 1,343.912 4,460 T/J 416,600 4,450 B 341,100 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 54 51 52 -2 61,500 3,252,000 12 10.400 54 J 5,400 52 T/B 16,400 113 BMTR Global Mediacom Tbk. --M9K--1 210 220 210 210 0 38,922,100 8,332,606,800 1,886 170.926 212 J 178,700 210 T/B 4,883,000 114 BNBA Bank Bumi Arta Tbk. --U8---1 278 282 272 278 0 13,500 3,713,400 14 173.750 282 J 10,000 278 T/B 300 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 11,500 575,000 9 0.172 50 T/J 74,342,900 0 B 0 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 635 650 630 635 0 10,475,100 6,706,931,000 1,036 4.689 640 J 102,000 635 T/B 1,017,000 117 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 151 147 150 2 401,800 60,312,600 99 1.787 151 J 42,000 150 T/B 86,700 118 BNLI Bank Permata Tbk. --M8K--1 1,230 1,245 1,230 1,235 5 15,078,400 18,661,896,500 898 13.446 1,235 T/J 567,400 1,230 B 660,900 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,535 1,550 1,520 1,550 15 6,725,400 10,356,658,500 126 1,504.854 1,555 J 22,200 1,535 B 200,000 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 130 130 125 130 0 81,400 10,339,000 30 74.286 130 T/J 1,300 126 B 10,000 121 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 78 81 75 76 -2 17,216,900 1,337,256,700 1,882 19.000 77 J 222,100 76 T/B 66,000 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 169,500 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 84 86 84 86 2 1,900 162,600 4 86.000 83 J 20,000 82 B 300 126 BRAM Indo Kordsa Tbk. --U4---1 4,920 4,920 4,900 4,920 0 200 982,000 2 191.481 0 J 0 4,920 T/B 400 127 BRIS Bank BRIsyariah Tbk. --M8---1 191 199 191 196 5 12,433,400 2,426,647,900 1,133 38.431 196 T/J 323,100 195 B 746,200 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 39,400 1,970,000 13 7.874 50 T/J 41,923,800 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 1,000 1,000 1,000 0 400 400,000 2 750.300 1,000 T/J 8,700 975 B 25,000 130 BRPT Barito Pacific Tbk. --M3XX-1 1,435 1,480 1,405 1,450 15 97,742,800 141,105,122,000 10,032 567.004 1,450 T/J 1,600,700 1,445 B 80,400 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 750 700 705 15 37,243,600 26,750,344,000 3,998 138.099 710 J 40,000 705 T/B 540,100 132 BSIM Bank Sinarmas Tbk. --U8---1 484 484 462 480 -4 3,000 1,438,800 8 327.379 480 T/J 105,700 462 B 900 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,590 1,540 1,590 -10 6,000 9,325,000 10 81.538 1,590 T/J 206,000 1,500 B 300 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 12,756,700 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---2 151 150 150 150 -1 4,800 720,000 5 500.952 150 T/J 5,200 143 B 700 138 BTPN Bank BTPN Tbk. --U8---1 1,770 1,840 1,790 1,820 50 92,900 168,994,500 117 352.329 1,830 J 900 1,820 T/B 12,700 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 1,910 2,300 1,930 2,190 280 113,835,300 242,455,040,500 27,171 224.615 2,190 T/J 1,952,200 2,180 B 53,500 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 90 94 89 91 1 468,600 42,488,500 93 49.320 90 J 26,300 89 B 60,600 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,050 1,080 980 1,030 -20 54,100 54,563,000 20 174.576 1,030 T/J 116,900 985 B 500 142 BULL Buana Lintas Lautan Tbk. --M7---1 177 184 175 178 1 73,217,400 13,234,141,900 1,501 17.407 178 T/J 1,209,400 177 B 2,800 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,242,500 62,125,000 78 2.902 50 T/J 272,369,700 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 61 57 58 -2 13,800 799,100 14 44.615 60 J 9,500 58 T/B 14,600 145 BVIC Bank Victoria International Tbk. --U8---1 56 58 56 56 0 11,600 653,300 8 52.954 57 J 45,500 56 T/B 105,500 146 BWPT Eagle High Plantations Tbk. --U1---1 74 81 74 80 6 18,856,200 1,481,271,200 653 17.497 80 T/J 2,915,700 79 B 565,700 147 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 31,700 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 40,400 2,020,000 2 29.762 50 T/J 1,656,200 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 192 195 189 193 1 73,700 14,198,000 55 58.485 193 T/J 7,500 191 B 3,700 150 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---2 324 330 322 322 -2 119,516,200 38,866,530,200 1,652 312.621 324 J 46,300 322 T/B 521,600 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 51 54 50 54 3 53,392,800 2,793,747,400 463 30.857 54 T/J 1,940,000 51 B 100 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 0 0 388 0 0 0 0 708.844 390 J 200 364 B 500 154 CASS Cardig Aero Services Tbk. --U7---2 525 0 0 525 0 0 0 0 131.250 600 J 50,000 0 B 0 155 CBMF Cahaya Bintang Medan Tbk. --U5---2 133 136 127 128 -5 19,900 2,614,700 15 80.000 130 J 2,500 127 B 5,400 156 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 250 256 248 252 2 215,800 53,918,400 68 100.800 252 T/J 69,300 250 B 2,000 157 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,510 1,550 1,500 1,510 0 19,800 29,922,000 23 311.983 1,510 T/J 2,900 1,500 B 1,500 158 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 56 54 56 2 1,772,200 97,570,300 148 358.400 56 T/J 380,400 54 B 664,700 159 CFIN Clipan Finance Indonesia Tbk. --U8---1 175 183 172 172 -3 468,500 83,735,500 46 13.459 185 J 6,900 172 T/B 13,000 160 CINT Chitose Internasional Tbk. --U5---2 262 272 260 270 8 50,700 13,602,000 10 81.818 260 J 9,500 258 B 100 161 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,700 J 100 1,580 B 1,000 162 CITY Natura City Developments Tbk. --U6---1 53 52 51 52 -1 3,200 166,300 7 43.333 53 J 24,200 50 B 40,200 163 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 2,580 2,580 2,510 2,510 -70 200 509,000 2 1,394.444 2,580 J 100 2,500 B 100 165 CLEO Sariguna Primatirta Tbk. --M5K--1 438 448 438 442 4 6,449,700 2,866,194,000 1,031 1,921.739 442 T/J 95,600 440 B 124,200 166 CLPI Colorpak Indonesia Tbk. --U9---2 670 700 670 700 30 144,000 100,490,500 24 350.000 700 T/J 25,700 685 B 200 167 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 142.576 1,490 J 1,200 1,415 B 100 168 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 169 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 106,346,600 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---2 258 264 252 260 2 3,100 806,400 9 472.727 260 T/J 500 240 B 100 172 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 53,298,600 0 B 0 174 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,370 4,660 4,370 4,600 230 19,464,700 88,383,209,000 6,467 20,950.039 4,600 T/J 206,700 4,590 B 27,800 175 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 11,859,600 0 B 0 176 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 1 45.455 50 T/J 132,469,000 0 B 0 177 CSAP Catur Sentosa Adiprana Tbk. --U9---1 348 348 340 348 0 10,200 3,548,800 3 175.611 348 T/J 2,700 340 B 1,400 178 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 10,200 510,000 2 16.667 50 T/J 1,012,000 0 B 0 179 CSMI Cipta Selera Murni Tbk. --U9---2 175 180 164 180 5 735,000 130,174,500 56 91.837 180 T/J 492,400 176 B 200 180 CSRA Cisadane Sawit Raya Tbk. --U1---2 272 276 262 272 0 1,596,700 432,203,200 211 217.600 272 T/J 119,700 270 B 5,000 181 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-1 505 560 515 545 40 45,263,000 24,438,702,500 3,976 122.022 550 J 1,404,400 545 T/B 137,500 183 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 800 40,000 1 2.105 50 T/J 2,010,700 0 B 0 184 DADA Diamond Citra Propertindo Tbk. --U6---2 270 278 252 274 4 11,108,700 2,943,055,000 839 268.627 276 J 6,900 274 T/B 1,900 185 DART Duta Anggada Realty Tbk. --U6---1 280 262 262 262 -18 2,300 602,600 4 48.434 294 J 2,900 0 B 0 186 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 12,600 0 B 0 187 DEAL Dewata Freightinternational Tbk. --U7---2 109 113 108 111 2 2,945,100 325,334,600 429 74.000 111 T/J 95,200 110 B 1,063,000 188 DEFI Danasupra Erapacific Tbk. --U8---2 1,850 1,855 1,850 1,855 5 5,500 10,195,000 6 3,723.255 1,855 T/J 4,400 1,845 B 1,700 189 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,900 95,000 1 16.496 50 T/J 236,914,300 0 B 0 190 DFAM Dafam Property Indonesia Tbk. --U9---2 400 426 420 424 24 11,000 4,663,000 5 368.696 408 J 1,500 380 B 100 191 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 1 22.222 50 T/J 12,652,300 0 B 0 192 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,695 1,695 -5 1,300 2,209,500 2 847.500 2,050 J 1,500 1,695 T/B 1,000 193 DILD Intiland Development Tbk. --U6---1 238 230 224 224 -14 711,900 160,887,000 100 39.034 228 J 1,004,300 224 T/B 96,200 194 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 755 920 755 900 145 1,081,100 955,740,500 171 30.508 905 J 15,000 900 T/B 4,000 195 DKFT Central Omega Resources Tbk. --M2---2 93 95 92 94 1 1,658,800 155,565,700 141 241.459 94 T/J 154,800 93 B 50,900 196 DLTA Delta Djakarta Tbk. --U5---1 4,600 5,750 4,690 5,000 400 23,300 119,701,500 11 29,888.218 4,900 J 600 4,720 B 200 197 DMAS Puradelta Lestari Tbk. XDM6K--1 154 162 151 154 0 135,282,500 21,107,799,400 4,464 73.333 155 J 7,251,400 154 T/B 1,394,300 198 DMMX Digital Mediatama Maxima Tbk. --U9---2 100 104 94 100 0 6,300,700 627,624,900 523 43.478 100 T/J 580,000 99 B 61,100 199 DMND Diamond Food Indonesia Tbk. --U5---1 945 940 935 935 -10 4,300 4,022,000 10 102.186 940 J 200 935 T/B 2,900 200 DNAR Bank Oke Indonesia Tbk. --U8---1 266 252 248 250 -16 1,900 475,800 5 227.273 286 J 100 250 T/B 3,700 201 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,490 3,690 3,350 3,690 200 70,500 257,838,000 25 3,241.420 3,700 J 10,000 3,480 B 1,500 202 DOID Delta Dunia Makmur Tbk. --M2---1 129 138 131 135 6 24,953,700 3,360,553,000 1,698 182.768 135 T/J 2,508,900 134 B 670,100 203 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 0 0 181 0 0 0 0 58.808 210 J 100 181 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 77 78 72 78 1 154,400 11,584,300 63 44.391 78 T/J 93,400 74 B 100 206 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 328 318 328 8 665,600 213,555,000 35 88.649 328 T/J 710,600 320 B 36,900 207 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 900 0 B 0 208 DUCK Jaya Bersama Indo Tbk. --U9---1 380 392 378 392 12 284,100 109,239,200 51 77.624 392 T/J 56,700 390 B 700 209 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,650 J 3,100 0 B 0 210 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,150 2,180 2,160 2,170 20 115,000 249,474,000 15 798.759 2,170 T/J 100 2,150 B 1,100 211 DWGL Dwi Guna Laksana Tbk. --U9---2 232 232 216 232 0 200 44,800 2 154.667 242 J 4,800 216 B 2,500 212 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 22,700 1,155,200 9 14.286 50 T/J 1,544,300 0 B 0 213 EAST Eastparc Hotel Tbk. --M9---2 59 61 57 59 0 142,100 8,506,100 64 44.361 60 J 360,000 59 T/B 186,700 214 ECII Electronic City Indonesia Tbk. --U9---2 670 0 0 670 0 0 0 0 16.543 670 J 100,000 625 B 1,700 215 EKAD Ekadharma International Tbk. --U3---1 880 880 850 875 -5 200,100 172,701,000 98 2,221.263 875 T/J 1,000 870 B 49,300 216 ELSA Elnusa Tbk. --M2K--1 190 204 195 196 6 107,052,700 21,326,138,900 4,404 49.000 196 T/J 2,938,600 195 B 1,194,100 217 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 613,371,000 0 B 0 218 EMDE Megapolitan Developments Tbk. --U6---2 198 198 198 198 0 50,000 9,900,000 3 79.200 198 T/J 700 0 B 0 219 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 0 0 5,600 0 0 0 0 777.778 5,225 J 498,700 0 B 0 220 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,049,600 52,480,000 28 4.169 50 T/J 10,285,300 0 B 0 221 ENVY Envy Technologies Indonesia Tbk. --U9---2 122 133 116 123 1 47,742,200 6,034,470,300 4,271 33.243 124 J 541,000 123 T/B 31,800 222 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,710 1,800 1,765 1,800 90 1,600 2,870,500 8 1,259.367 2,000 J 34,300 1,800 T/B 6,500 223 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,245 1,300 1,245 1,260 15 32,705,600 41,458,085,500 5,578 126.000 1,260 T/J 839,500 1,255 B 134,200 224 ERTX Eratex Djaja Tbk. --U4---2 129 132 120 120 -9 3,900 471,400 9 50.931 120 T/J 53,800 0 B 0 225 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 167 165 167 1 423,800 70,158,500 61 102.454 167 T/J 209,400 166 B 25,500 226 ESSA Surya Esa Perkasa Tbk. --M2K--1 151 152 149 150 -1 829,900 125,118,400 163 279.272 150 T/J 4,300 149 B 78,100 227 ESTA Esta Multi Usaha Tbk. --U9---2 112 114 107 109 -3 513,900 56,439,800 131 90.833 110 J 7,100 109 T/B 21,700 228 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 351,900 0 B 0 229 ETWA Eterindo Wahanatama Tbk --U3---1 50 53 50 50 0 52,200 2,735,600 7 4.118 52 J 41,100 50 T/B 60,200 230 EXCL XL Axiata Tbk. --M7BX-1 2,590 2,690 2,540 2,540 -50 19,337,500 50,133,473,000 5,330 128.907 2,540 T/J 11,600 2,530 B 142,900 231 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,100 1,075 1,100 0 3,400 3,692,500 9 3,459.881 1,180 J 400 1,075 B 1,600 232 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 6,850 6,850 0 100 685,000 1 1,569.805 6,850 T/J 300 6,375 B 100 233 FILM MD Pictures Tbk. --U9---1 121 125 113 123 2 2,792,000 342,063,400 445 58.571 123 T/J 44,800 122 B 65,700 234 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---2 115 118 115 116 1 703,300 81,573,700 180 23.200 117 J 75,000 116 T/B 11,800 236 FISH FKS Multi Agro Tbk. --U9---2 2,440 0 0 2,440 0 0 0 0 1,952.000 0 J 0 2,440 B 100 237 FITT Hotel Fitra International Tbk. --U9---2 53 53 51 53 0 228,600 12,115,400 14 51.961 54 J 10,000 53 T/B 3,300 238 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 85 88 85 86 1 224,300 19,236,400 55 63.704 86 T/J 20,900 85 B 2,400 240 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 106 J 100 86 B 100 241 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100,000 5,000,000 1 22.727 50 T/J 6,305,100 0 B 0 242 FPNI Lotte Chemical Titan Tbk. --U3---2 83 95 84 84 1 5,269,000 466,435,000 721 25.479 84 T/J 33,000 83 B 487,900 243 FREN Smartfren Telecom Tbk. --U7---1 104 109 105 107 3 94,867,100 10,151,441,600 4,896 5.944 107 T/J 4,885,500 106 B 2,285,300 244 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 101 100 101 -2 83,200 8,320,200 4 91.818 101 T/J 500 100 B 63,600 245 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 2,234,600 0 B 0 246 GDST Gunawan Dianjaya Steel Tbk. --U3---2 54 56 53 55 1 248,200 13,429,100 30 34.375 55 T/J 66,100 54 B 91,500 247 GDYR Goodyear Indonesia Tbk. --U4---1 1,445 0 0 1,445 0 0 0 0 1,156.000 1,590 J 200 1,505 B 300 248 GEMA Gema Grahasarana Tbk. --U9---2 346 350 346 350 4 101,500 35,519,000 7 777.778 350 T/J 19,300 0 B 0 249 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 250 GGRM Gudang Garam Tbk. --M5B3-1 45,000 45,900 44,550 45,300 300 1,436,300 64,935,985,000 3,401 1,767.805 45,300 T/J 53,400 45,150 B 100 251 GGRP Gunung Raja Paksi Tbk. --U3---2 272 296 296 296 24 7,300 2,160,800 9 35.238 320 J 1,500 296 T/B 17,500 252 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,325 1,450 1,275 1,285 -40 2,100 2,728,500 8 109.829 1,365 J 600 1,285 T/B 500 253 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 180 191 182 188 8 32,721,600 6,110,382,400 2,351 25.272 188 T/J 714,000 187 B 100,100 254 GJTL Gajah Tunggal Tbk. --M4---1 324 342 328 338 14 2,056,100 689,739,800 291 66.358 340 J 79,800 336 B 37,900 255 GLOB Global Teleshop Tbk. --U9---2 266 270 258 264 -2 300 79,200 3 22.957 264 T/J 28,300 0 B 0 256 GLVA Galva Technologies Tbk. --U9---2 202 214 188 200 -2 119,800 23,794,900 143 88.496 200 T/J 3,700 195 B 600 257 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 73 75 72 73 0 2,316,000 170,982,700 250 18.250 74 J 101,000 73 T/B 753,500 258 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,725 0 0 15,725 0 0 0 0 2,734.783 15,100 J 400 0 B 0 259 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 182 0 0 182 0 0 0 0 107.692 197 J 500 181 B 1,000 260 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 261 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,255 1,255 1,245 1,250 -5 4,200 5,258,500 19 97.276 1,250 T/J 300 1,245 B 2,600 262 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 361,100 18,055,000 189 21.568 50 T/J 936,000 0 B 0 263 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 264 GSMF Equity Development Investment Tbk. --U8---2 107 0 0 107 0 0 0 0 8.608 114 J 900 0 B 0 265 GTBO Garda Tujuh Buana Tbk --U2---2 80 80 76 80 0 1,600 127,600 3 69.565 84 J 2,500 80 T/B 9,500 266 GWSA Greenwood Sejahtera Tbk. --U6---1 87 87 86 87 0 514,600 44,770,100 63 34.800 87 T/J 432,300 86 B 51,900 267 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 7,000 350,000 1 26.579 50 T/J 14,808,700 0 B 0 268 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,685,000 0 B 0 269 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 159 J 5,600 0 B 0 270 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 0 0 600 0 0 0 0 114.286 595 J 6,000 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 2,460 2,590 2,420 2,590 130 1,178,200 2,923,121,000 201 70.000 2,590 T/J 43,500 2,560 B 100 273 HELI Jaya Trishindo Tbk. --U7---2 175 185 175 175 0 1,200 211,000 4 159.091 185 J 600 173 B 2,900 274 HERO Hero Supermarket Tbk. --U9---1 900 900 840 900 0 16,100 14,473,500 12 1,878.601 910 J 1,000 900 T/B 3,200 275 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,530 2,620 2,540 2,600 70 166,200 431,103,000 165 795.935 2,610 J 2,400 2,600 T/B 3,300 276 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 1,500 900,000 1 923.077 600 T/J 14,100 0 B 0 277 HKMU HK Metals Utama Tbk. --U9---1 80 95 81 87 7 70,882,300 6,224,115,400 2,928 37.826 87 T/J 920,000 86 B 135,600 278 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,570 1,610 1,565 1,595 25 61,124,000 97,084,287,000 6,982 7,962.260 1,600 J 1,963,000 1,595 T/B 400,000 279 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 700 680 700 20 21,897,200 15,123,810,000 1,093 225.806 700 T/J 930,400 695 B 341,200 280 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 281 HOTL Saraswati Griya Lestari Tbk. --U9---1 80 81 75 75 -5 5,600 420,600 11 40.541 79 J 5,000 75 T/B 8,200 282 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---1 240 242 224 238 -2 174,200 41,034,800 46 79.333 238 T/J 165,300 232 B 2,500 284 HRUM Harum Energy Tbk. --M2K--1 1,255 1,275 1,245 1,255 0 108,400 136,156,500 113 24.135 1,260 J 1,000 1,255 T/B 4,100 285 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 47,907,000 0 B 0 286 IBFN Intan Baruprana Finance Tbk. --U8---2 310 320 320 320 10 37,700 12,064,000 13 22.623 320 T/J 128,800 302 B 100 287 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 288 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,000 10,150 9,875 9,875 -125 7,794,500 77,745,255,000 5,694 366.080 9,900 J 20,500 9,875 T/B 27,200 289 ICON Island Concepts Indonesia Tbk. --U9---2 58 63 59 59 1 25,000 1,505,100 15 113.252 60 J 20,200 59 T/B 1,200 290 IDPR Indonesia Pondasi Raya Tbk. --U6---1 100 112 93 93 -7 33,114,300 3,169,156,700 504 7.266 94 J 50,100 93 T/B 7,254,200 291 IFII Indonesia Fibreboard Industry Tbk. --U3---1 126 135 126 130 4 158,500 20,555,300 34 123.810 131 J 400 130 T/B 24,800 292 IFSH Ifishdeco Tbk. --U2---2 340 338 318 318 -22 10,200 3,245,600 8 72.273 318 T/J 2,100 0 B 0 293 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 240 236 240 4 225,100 53,390,200 15 156.863 240 T/J 17,300 234 B 12,100 294 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 0 200 10,000 1 14.286 50 T/J 26,786,200 0 B 0 296 IKAN Era Mandiri Cemerlang Tbk. --U5---2 272 282 274 282 10 1,036,100 288,241,000 96 235.000 282 T/J 69,000 280 B 53,000 297 IKBI Sumi Indo Kabel Tbk. --U4---2 228 228 228 228 0 1,600 364,800 3 20.677 278 J 100 228 T/B 900 298 IMAS Indomobil Sukses Internasional Tbk. --M4---1 446 454 440 440 -6 3,039,000 1,354,341,200 518 59.070 442 J 60,900 440 T/B 12,300 299 IMJS Indomobil Multi Jasa Tbk. --M8---1 149 160 140 158 9 441,200 65,806,900 34 31.600 158 T/J 259,100 150 B 63,200 300 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,090 1,080 1,090 10 698,300 758,708,000 37 286.842 1,090 T/J 43,700 1,085 B 3,600 301 INAF Indofarma (Persero) Tbk. --U5---1 1,115 1,140 1,105 1,110 -5 2,937,200 3,280,469,500 1,039 444.000 1,115 J 2,700 1,110 T/B 30,700 302 INAI Indal Aluminium Industry Tbk. --U3---2 360 364 336 336 -24 3,500 1,230,600 7 122.672 362 J 600 336 T/B 7,100 303 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 21,600 1,080,000 2 40.650 50 T/J 2,738,700 0 B 0 304 INCI Intanwijaya Internasional Tbk --U3---1 376 378 374 374 -2 1,700 642,200 2 40.451 374 T/J 1,900 0 B 0 305 INCO Vale Indonesia Tbk. --M2XX-1 2,380 2,570 2,400 2,570 190 20,237,300 50,372,314,000 2,951 1,048.980 2,570 T/J 2,609,300 2,520 B 1,300 306 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,675 6,800 6,525 6,525 -150 9,999,100 66,765,007,500 4,349 1,116.931 6,550 J 200 6,525 T/B 989,100 307 INDO Royalindo Investa Wijaya Tbk. --U6---2 52 59 52 57 5 578,800 32,180,300 136 51.818 57 T/J 288,100 56 B 68,900 308 INDR Indo-Rama Synthetics Tbk. --U4---1 2,150 2,200 2,060 2,100 -50 68,000 140,883,000 25 282.832 2,090 J 3,000 2,080 B 200 309 INDS Indospring Tbk. --M4---1 1,750 1,795 1,660 1,750 0 2,000 3,377,500 10 164.062 1,795 J 200 1,750 T/B 9,800 310 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 10,100 0 B 0 311 INDY Indika Energy Tbk. CDM2K--1 755 795 755 795 40 15,948,300 12,449,670,000 2,150 26.949 800 J 447,000 795 T/B 374,300 312 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,475 5,650 5,425 5,550 75 6,945,000 38,543,110,000 3,584 285.984 5,550 T/J 104,700 5,525 B 9,800 313 INOV Inocycle Technology Group Tbk. --M3---2 300 320 280 320 20 3,951,000 1,262,382,400 44 128.000 320 T/J 331,100 300 B 1,700 314 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 200 10,000 1 0.286 50 T/J 38,800 0 B 0 315 INPP Indonesian Paradise Property Tbk. --U9---2 710 770 690 770 60 541,600 395,371,000 7 733.333 770 T/J 200 740 B 100 316 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,640 3,800 3,650 3,800 160 1,564,400 5,736,230,000 517 1,376.812 3,850 J 500 3,800 T/B 500 317 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 915 J 100 0 B 0 318 INTA Intraco Penta Tbk. --U9---2 288 296 268 296 8 169,400 48,465,200 36 208.655 296 T/J 14,100 272 B 15,000 319 INTD Inter Delta Tbk --U9---2 228 226 214 214 -14 10,600 2,275,800 8 65.906 214 T/J 26,000 0 B 0 320 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,050 11,850 11,125 11,650 600 3,588,900 41,474,790,000 4,316 466.000 11,650 T/J 48,300 11,600 B 35,800 321 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 300 334 300 308 8 12,854,800 3,954,605,800 1,472 18.780 310 J 19,000 308 T/B 421,100 322 IPCM Jasa Armada Indonesia Tbk. --U7---2 171 179 170 179 8 193,900 34,589,200 52 47.105 179 T/J 49,700 170 B 48,600 323 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 62 61 62 1 48,300 2,947,400 5 29.524 62 T/J 6,500 61 B 3,300 324 IPTV MNC Vision Networks Tbk. --U9---1 388 388 386 388 0 11,085,200 4,279,623,600 15,471 161.667 388 T/J 472,100 386 B 327,100 325 IRRA Itama Ranoraya Tbk. XDU9---2 550 570 545 560 10 10,684,300 5,958,041,500 794 149.733 560 T/J 228,100 555 B 25,800 326 ISAT Indosat Tbk. --M7K--1 2,250 2,320 2,150 2,150 -100 20,021,800 44,751,483,000 7,187 153.571 2,160 J 8,300 2,150 T/B 690,000 327 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 123 129 125 126 3 4,224,400 534,615,900 438 42.712 127 J 282,800 126 T/B 108,700 328 ITIC Indonesian Tobacco Tbk. --U5---2 2,900 2,910 2,720 2,750 -150 3,743,300 10,389,112,000 2,375 1,250.000 2,760 J 900 2,750 T/B 1,600 329 ITMA Sumber Energi Andalan Tbk. --U9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 330 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,925 7,300 6,975 7,200 275 2,345,300 16,843,915,000 2,015 51.429 7,225 J 13,300 7,200 T/B 7,800 331 JAST Jasnita Telekomindo Tbk. --U7---2 144 0 0 144 0 0 0 0 58.537 0 J 0 0 B 0 332 JAWA Jaya Agra Wattie Tbk. --U1---1 69 65 65 65 -4 12,900 838,500 14 13.000 67 J 10,000 65 T/B 1,700 333 JAYA Armada Berjaya Trans Tbk. --U7---2 57 61 56 59 2 24,600 1,434,000 20 20.486 59 T/J 7,300 58 B 6,700 334 JECC Jembo Cable Company Tbk. --U4---2 7,000 6,950 6,950 6,950 -50 100 695,000 1 526.735 6,900 J 900 0 B 0 335 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 122,878,100 0 B 0 336 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 428 428 428 0 8,900 3,809,200 4 242.782 450 J 10,000 428 T/B 1,100 337 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 450 450 450 40 10,000 4,500,000 1 372.464 450 T/J 495,800 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---2 254 238 238 238 -16 3,700 880,600 6 170.000 238 T/J 36,500 0 B 0 340 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 935 1,000 940 975 40 59,939,000 58,324,131,500 6,367 266.539 980 J 553,900 975 T/B 6,298,700 341 JRPT Jaya Real Property Tbk. --M6K--1 386 404 390 404 18 785,600 314,023,000 188 388.462 404 T/J 200 402 B 12,700 342 JSKY Sky Energy Indonesia Tbk. --U4---1 91 97 87 94 3 3,499,500 328,616,500 483 47.000 94 T/J 362,500 93 B 229,700 343 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,850 3,240 2,890 3,150 300 37,786,700 116,662,970,000 7,710 185.753 3,150 T/J 404,600 3,140 B 118,600 344 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---2 795 800 790 800 5 191,000 152,093,500 23 1,777.778 800 T/J 100 790 B 11,400 346 KAEF Kimia Farma Tbk. --M5---1 1,345 1,375 1,325 1,330 -15 7,101,500 9,523,291,500 2,288 1,330.000 1,330 T/J 94,000 1,325 B 158,500 347 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 62,700 0 B 0 348 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 966,600 48,446,500 133 33.333 50 T/J 200,700 0 B 0 349 KBAG Karya Bersama Anugerah Tbk. --U6---2 254 276 250 258 4 22,314,900 5,909,860,200 4,974 258.000 260 J 249,800 258 T/B 38,800 350 KBLI KMI Wire & Cable Tbk. --M4K--1 400 408 384 398 -2 6,325,400 2,517,326,600 600 48.360 398 T/J 398,100 396 B 28,400 351 KBLM Kabelindo Murni Tbk. --U4---2 360 384 340 340 -20 20,900 7,574,800 34 11.333 360 J 1,000 340 T/B 1,500 352 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 350 J 200 0 B 0 353 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 354 KDSI Kedawung Setia Industrial Tbk. --U3---2 675 690 675 690 15 36,000 24,835,500 7 172.500 690 T/J 35,000 660 B 200 355 KEEN Kencana Energi Lestari Tbk. --M7---1 308 320 300 320 12 7,800 2,465,800 18 80.808 320 T/J 20,100 302 B 900 356 KEJU Mulia Boga Raya Tbk. --U5---2 725 735 715 730 5 9,400 6,834,500 17 97.333 735 J 600 730 T/B 100 357 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 300 15,000 1 1.818 50 T/J 543,000 0 B 0 358 KICI Kedaung Indah Can Tbk --U5---1 188 206 175 206 18 11,800 2,079,700 10 43.735 199 J 4,300 176 B 20,000 359 KIJA Kawasan Industri Jababeka Tbk. --M6---1 125 135 126 132 7 2,175,600 282,572,500 347 4.580 132 T/J 82,000 131 B 201,700 360 KINO Kino Indonesia Tbk. --M5---1 2,620 3,100 2,610 3,100 480 1,801,900 5,314,444,000 666 81.579 3,100 T/J 13,100 3,050 B 1,600 361 KIOS Kioson Komersial Indonesia Tbk. --U9---2 168 199 170 180 12 1,900 363,800 15 60.000 191 J 100 180 T/B 2,900 362 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 2,300 0 B 0 363 KKGI Resource Alam Indonesia Tbk. --U2---1 199 199 186 194 -5 122,700 22,949,000 32 680.702 192 J 1,000 186 B 10,000 364 KLBF Kalbe Farma Tbk. --M5BX-1 1,470 1,500 1,415 1,440 -30 53,666,000 77,521,335,000 7,447 14,044.670 1,445 J 34,000 1,440 T/B 2,500 365 KMTR Kirana Megatara Tbk. --U3---2 264 270 270 270 6 100 27,000 1 58.952 264 J 400 0 B 0 366 KOBX Kobexindo Tractors Tbk. --U9---1 102 100 95 95 -7 390,100 37,138,000 134 23.750 95 T/J 544,900 0 B 0 367 KOIN Kokoh Inti Arebama Tbk --U9---2 130 129 121 121 -9 5,300 642,100 5 81.853 130 J 100 121 T/B 57,400 368 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 428 J 100 408 B 1,200 369 KOPI Mitra Energi Persada Tbk. --U7---2 555 560 555 555 0 25,400 14,128,000 6 140.506 555 T/J 3,200 540 B 200 370 KOTA DMS Propertindo Tbk. --U6---1 470 500 440 500 30 281,700 140,499,400 22 250.000 500 T/J 30,800 446 B 100 371 KPAL Steadfast Marine Tbk. --U4---1 76 77 71 71 -5 4,235,300 304,556,400 376 61.739 72 J 17,000 71 T/B 2,129,000 372 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 49,000 2,450,000 14 29.762 50 T/J 1,115,000 0 B 0 373 KPIG MNC Land Tbk. --M9---2 115 115 113 114 -1 2,993,400 341,395,100 61 245.304 115 J 1,214,100 113 B 746,600 374 KRAH Grand Kartech Tbk. --U4---2 490 490 490 490 0 700 343,000 1 178.182 490 T/J 300 0 B 0 375 KRAS Krakatau Steel (Persero) Tbk. --U3---1 165 171 160 171 6 2,101,600 356,109,400 251 21.259 171 T/J 5,300 169 B 51,700 376 KREN Kresna Graha Investama Tbk. --U9---1 139 149 135 135 -4 28,417,700 4,011,388,600 2,914 1,404.494 135 T/J 33,800 134 B 217,700 377 LAND Trimitra Propertindo Tbk. --U6---2 318 310 296 296 -22 152,800 45,230,200 22 75.897 296 T/J 22,400 0 B 0 378 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 20,829,600 0 B 0 379 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 380 LCKM LCK Global Kedaton Tbk. --U7---2 308 314 300 308 0 22,300 6,739,000 5 148.077 308 T/J 68,600 300 B 17,200 381 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 2 7.806 50 T/J 23,305,500 0 B 0 382 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,100 J 600 0 B 0 383 LINK Link Net Tbk. --M9---1 2,770 2,850 2,750 2,780 10 1,384,900 3,856,241,000 755 173.750 2,800 J 1,000 2,780 T/B 11,900 384 LION Lion Metal Works Tbk. --U3---1 222 244 224 244 22 21,300 4,928,400 18 152.816 244 T/J 100 230 B 10,000 385 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 200 10,000 2 15.714 50 T/J 885,500 0 B 0 386 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 83 83 83 -1 200 16,600 1 12.111 83 T/J 38,800 80 B 100 387 LMSH Lionmesh Prima Tbk. --U3---2 230 248 248 248 18 3,700 917,600 3 34.444 254 J 300 230 B 20,000 388 LPCK Lippo Cikarang Tbk --U6---1 685 720 700 700 15 930,600 656,169,000 230 78.923 715 J 61,100 700 T/B 65,500 389 LPGI Lippo General Insurance Tbk. --U8---1 3,450 3,500 3,500 3,500 50 100 350,000 1 157.303 3,500 T/J 100 0 B 0 390 LPIN Multi Prima Sejahtera Tbk --U4---2 177 0 0 177 0 0 0 0 80.737 190 J 4,500 165 B 2,000 391 LPKR Lippo Karawaci Tbk. --M6K--1 149 163 149 162 13 37,604,000 5,989,838,200 1,723 52.313 162 T/J 3,017,800 161 B 4,200 392 LPLI Star Pacific Tbk --U9---2 73 73 73 73 0 200 14,600 1 2.252 79 J 20,000 78 B 10,000 393 LPPF Matahari Department Store Tbk. --M9XX-1 1,195 1,280 1,200 1,220 25 16,556,900 20,544,860,500 3,922 27.645 1,220 T/J 244,200 1,215 B 174,100 394 LPPS Lippo Securities Tbk. --U8---2 70 0 0 70 0 0 0 0 4.755 70 J 6,000 67 B 400 395 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 156 156 156 0 100 15,600 1 17.333 156 T/J 1,304,600 0 B 0 396 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 675 710 675 710 35 21,473,200 14,961,682,000 1,910 183.226 710 T/J 673,300 705 B 52,800 397 LTLS Lautan Luas Tbk. --U9---1 398 422 398 420 22 701,400 290,227,600 122 148.469 422 J 17,700 420 T/B 54,900 398 LUCK Sentral Mitra Informatika Tbk. --U9---2 356 368 360 360 4 256,600 92,789,000 117 125.874 364 J 18,500 360 T/B 50,500 399 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 33,355,300 0 B 0 401 MAIN Malindo Feedmill Tbk. --M3K--1 555 595 560 570 15 14,858,100 8,506,186,500 1,847 323.864 570 T/J 394,800 565 B 481,700 402 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 12,400 620,000 6 6.835 50 T/J 407,955,700 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 2,500 2,130 2,400 270 4,767,100 11,431,987,000 1,478 114.286 2,400 T/J 509,400 2,390 B 100 405 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,565 1,565 1,565 0 1,300 2,034,500 4 93.155 1,565 T/J 200 1,500 B 400 406 MAPI Mitra Adiperkasa Tbk. --M9K--1 630 660 630 655 25 32,214,900 21,020,295,500 2,224 1,051.111 660 J 125,100 655 T/B 1,912,500 407 MARI Mahaka Radio Integra Tbk. --M9---2 158 158 148 148 -10 73,800 11,022,400 10 197.333 156 J 10,000 0 B 0 408 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 344 338 342 0 1,126,800 384,563,000 90 684.000 342 T/J 131,800 340 B 938,600 409 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 370 392 0 2,800 1,049,800 9 278.726 392 T/J 7,600 368 B 50,000 410 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 6,875 J 100 5,600 B 100 411 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,555 1,625 1,550 1,600 45 27,100 43,242,000 44 123.077 1,600 T/J 5,000 1,565 B 200 412 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 306 320 304 310 4 1,555,100 486,760,800 228 19.375 310 T/J 35,700 308 B 35,100 413 MBTO Martina Berto Tbk. --U5---1 69 75 65 65 -4 38,500 2,535,600 37 8.784 68 J 5,000 65 T/B 8,200 414 MCAS M Cash Integrasi Tbk. --U9---2 940 1,000 940 955 15 552,900 526,394,500 120 68.953 955 T/J 254,700 950 B 339,300 415 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 112 105 107 2 2,834,300 305,895,300 353 95.971 108 J 162,400 107 T/B 5,600 416 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 34,894,200 0 B 0 417 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,250 1,255 1,220 1,230 -20 45,540,400 56,643,727,500 1,750 320.737 1,235 J 5,900 1,230 T/B 503,300 418 MDKI Emdeki Utama Tbk. --U3---2 135 133 126 132 -3 285,900 36,773,300 94 30.890 132 T/J 9,200 130 B 4,200 419 MDLN Modernland Realty Tbk. --M6---1 76 83 76 79 3 88,396,200 7,022,438,400 2,663 23.445 79 T/J 2,671,600 78 B 3,210,700 420 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 23,281,900 0 B 0 421 MEDC Medco Energi Internasional Tbk. --M2K--1 406 464 410 450 44 150,494,700 66,714,569,600 7,102 792.574 452 J 103,300 450 T/B 547,300 422 MEGA Bank Mega Tbk. --U8---1 6,300 6,500 6,500 6,500 200 64,400 418,600,000 15 4,738.024 0 J 0 6,075 B 100 423 MERK Merck Tbk. --U5---2 2,100 2,200 2,080 2,080 -20 52,100 111,886,000 61 5,484.220 2,100 J 3,000 2,080 T/B 100 424 META Nusantara Infrastructure Tbk. --U7---1 94 96 88 92 -2 965,200 88,956,000 95 27.872 92 T/J 27,700 91 B 106,200 425 MFIN Mandala Multifinance Tbk. --U8---2 1,050 1,125 1,000 1,000 -50 2,200 2,212,500 3 1,025.641 1,000 T/J 98,400 0 B 0 426 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 490 610 456 470 -20 179,800 93,015,300 69 235.000 490 J 14,400 470 T/B 11,900 427 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--1 675 685 670 685 10 943,000 639,882,000 69 304.444 685 T/J 239,500 680 B 1,600 429 MICE Multi Indocitra Tbk. --U9---2 320 320 318 318 -2 3,400 1,084,800 8 64.898 320 J 498,000 318 T/B 1,800 430 MIDI Midi Utama Indonesia Tbk. --U9---2 1,325 1,325 1,325 1,325 0 700 927,500 1 481.818 1,350 J 300,000 1,325 T/B 299,300 431 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,915 1,970 1,915 1,945 30 2,500,600 4,856,234,000 1,405 114.514 1,950 J 54,800 1,945 T/B 3,200 432 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,500 75,000 2 238.095 50 T/J 658,100 0 B 0 433 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 6,336,200 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 0 100 5,000 1 125.000 50 T/J 15,549,700 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 10,950 10,950 10,875 10,950 0 62,100 679,635,000 24 69,745.223 11,375 J 700 10,950 T/B 700 438 MLIA Mulia Industrindo Tbk --U3---2 540 550 515 525 -15 6,421,500 3,413,878,000 279 87.683 530 J 120,000 525 T/B 22,100 439 MLPL Multipolar Tbk. --M9---1 51 51 50 50 -1 1,193,500 59,833,900 55 5.735 51 J 1,223,200 50 T/B 2,469,800 440 MLPT Multipolar Technology Tbk. --U9---1 368 368 366 368 0 900 331,000 4 76.667 368 T/J 2,400 362 B 100 441 MMLP Mega Manunggal Property Tbk. --M6---2 144 143 140 140 -4 26,600 3,756,000 20 23.932 144 J 61,000 140 T/B 28,200 442 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 930 900 915 20 74,096,300 67,684,782,000 19,441 101.667 915 T/J 405,500 910 B 489,500 443 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,090 1,040 1,090 -10 13,100 14,245,000 13 187.931 1,090 T/J 700 1,025 B 600 444 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 550 500 540 5 1,376,200 739,990,000 410 36.000 540 T/J 1,639,200 535 B 95,300 445 MPOW Megapower Makmur Tbk. --U7---2 63 69 63 63 0 134,500 9,158,000 20 31.500 65 J 3,100 62 B 4,100 446 MPPA Matahari Putra Prima Tbk. --U9---1 109 113 108 109 0 1,220,100 133,885,700 123 45.827 110 J 53,000 109 T/B 349,100 447 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 920 J 1,800 0 B 0 448 MRAT Mustika Ratu Tbk. --U5---1 125 127 119 125 0 18,600 2,332,500 24 19.231 125 T/J 3,500 123 B 1,100 449 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,300 6,325 6,325 6,325 1,025 100 632,500 1 573.705 5,300 J 3,500 4,930 B 100 450 MSIN MNC Studios International Tbk. --M9---2 292 296 282 294 2 788,600 230,579,400 205 58.800 294 T/J 71,900 292 B 104,900 451 MSKY MNC Sky Vision Tbk. --U9---1 1,120 1,155 1,145 1,145 25 600 688,000 2 75.329 1,145 T/J 9,500 1,140 B 1,000 452 MTDL Metrodata Electronics Tbk. --M9K--1 1,150 1,245 1,155 1,215 65 668,200 810,636,000 689 2,187.297 1,225 J 12,500 1,215 T/B 7,900 453 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 78,612,200 0 B 0 454 MTLA Metropolitan Land Tbk. --U6---1 316 318 318 318 2 5,000 1,590,000 1 133.697 318 T/J 4,500 316 B 9,100 455 MTPS Meta Epsi Tbk. --U7---2 290 300 270 270 -20 35,500 9,685,200 48 84.375 270 T/J 196,900 0 B 0 456 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 457 MTSM Metro Realty Tbk. --U6---2 200 0 0 200 0 0 0 0 51.249 199 J 500 0 B 0 458 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 53 58 53 56 3 687,800 38,143,200 83 56.000 56 T/J 501,000 55 B 22,100 459 MYOH Samindo Resources Tbk. --U2---1 1,255 1,255 1,230 1,255 0 46,300 58,074,500 21 149.480 1,255 T/J 97,900 1,230 B 600 460 MYOR Mayora Indah Tbk. --M5KB-1 2,190 2,200 2,150 2,150 -40 1,684,000 3,643,252,000 1,055 10,755.378 2,160 J 42,500 2,150 T/B 58,100 461 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 52 52 50 52 0 113,900 5,705,400 13 7.816 52 T/J 51,200 0 B 0 464 NASA Ayana Land International Tbk. --U9---2 200 0 0 200 0 0 0 0 194.175 208 J 21,400 186 B 1,100 465 NATO Nusantara Properti Internasional Tbk. --U9---2 580 540 540 540 -40 36,600 19,764,000 19 524.272 540 T/J 71,000 0 B 0 466 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 120 120 120 10 28,900 3,468,000 6 71.429 120 T/J 700 109 B 100 467 NFCX NFC Indonesia Tbk. --U9---2 2,100 2,100 1,955 1,955 -145 600 1,202,000 3 105.676 2,000 J 19,100 1,955 T/B 2,600 468 NICK Charnic Capital Tbk. --U9---2 308 338 290 326 18 29,400 8,539,200 4 163.000 326 T/J 1,300 288 B 100 469 NIKL Pelat Timah Nusantara Tbk. --U3---1 400 414 400 402 2 1,421,700 577,882,200 413 123.692 406 J 6,000 402 T/B 4,700 470 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---2 146 148 148 148 2 100 14,800 1 140.952 144 J 131,900 0 B 0 472 NISP Bank OCBC NISP Tbk. --U8---1 745 750 715 740 -5 4,600 3,426,000 13 896.709 750 J 22,100 740 T/B 9,400 473 NOBU Bank Nationalnobu Tbk. --U8---1 975 930 925 925 -50 900 833,000 5 246.667 925 T/J 500 0 B 0 474 NRCA Nusa Raya Cipta Tbk. --U6---1 286 294 270 286 0 117,300 33,460,800 38 33.647 288 J 14,500 286 T/B 46,800 475 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 50,278,100 0 B 0 476 NZIA Nusantara Almazia Tbk. --U6---1 135 144 126 131 -4 34,400 4,525,900 15 59.545 134 J 15,000 131 T/B 5,800 477 OASA Protech Mitra Perkasa Tbk. --U7---2 396 396 386 386 -10 600 232,600 4 203.158 396 J 6,600 0 B 0 478 OCAP Onix Capital Tbk. --U9---2 145 0 0 145 0 0 0 0 72.500 135 J 100 0 B 0 479 OKAS Ancora Indonesia Resources Tbk. --U9---2 82 85 77 77 -5 4,481,200 354,859,100 430 192.649 77 T/J 269,600 0 B 0 480 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 11,000 481 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 88 90 88 90 2 774,300 69,092,600 58 66.667 91 J 231,600 90 T/B 56,200 482 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 2,200 110,000 3 98.922 50 T/J 1,542,200 0 B 0 483 PALM Provident Agro Tbk. --U1---2 186 186 186 186 0 100 18,600 1 50.838 186 T/J 100 180 B 100 484 PAMG Bima Sakti Pertiwi Tbk. --U6---1 76 77 71 72 -4 5,450,500 399,378,200 782 72.000 73 J 48,300 72 T/B 161,600 485 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 69 66 69 -1 2,200 151,500 4 63.889 70 J 7,200 69 T/B 58,000 486 PANR Panorama Sentrawisata Tbk. --U9---1 50 52 50 51 1 11,432,400 571,930,600 274 30.599 51 T/J 7,500 50 B 3,060,500 487 PANS Panin Sekuritas Tbk. --U8---1 710 730 700 715 5 8,930,700 6,338,646,500 215 520.000 720 J 499,700 715 T/B 94,400 488 PBID Panca Budi Idaman Tbk. --U3---1 900 910 905 905 5 1,600 1,453,500 3 106.471 905 T/J 4,200 890 B 3,100 489 PBRX Pan Brothers Tbk. --M4---1 150 158 145 146 -4 2,274,600 337,960,500 357 258.407 149 J 800 146 T/B 37,000 490 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 100 0 B 0 491 PCAR Prima Cakrawala Abadi Tbk. --U5---2 220 220 206 216 -4 500 106,600 5 144.000 216 T/J 55,800 206 B 2,000 492 PDES Destinasi Tirta Nusantara Tbk --U9---2 570 705 540 540 -30 2,200 1,245,500 7 270.000 580 J 1,000 540 T/B 100 493 PEGE Panca Global Kapital Tbk. --U9---2 179 0 0 179 0 0 0 0 386.726 173 J 100 0 B 0 494 PEHA Phapros Tbk. --U5---2 965 980 950 980 15 194,800 189,585,500 47 81.803 980 T/J 59,400 970 B 2,000 495 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 790 855 800 855 65 180,202,200 150,652,743,500 10,210 285.000 855 T/J 4,255,400 850 B 566,300 496 PGJO Tourindo Guide Indonesia Tbk. --U----3 90 94 84 84 -6 200 17,800 2 105.000 89 J 6,500 84 T/B 300 497 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 0 0 304 0 0 0 0 405.333 298 J 300 0 B 0 498 PICO Pelangi Indah Canindo Tbk --U3---2 240 280 232 280 40 441,900 110,376,600 120 43.077 294 J 9,200 268 B 1,000 499 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 416 450 416 416 0 820,500 345,438,200 144 81.171 416 T/J 435,700 414 B 10,200 500 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 1,500 75,000 1 12.500 50 T/J 2,731,000 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 2,300 2,300 2,290 2,300 0 800 1,837,000 8 954.396 2,410 J 100 2,300 T/B 100 503 PMJS Putra Mandiri Jembar Tbk. --U9---2 130 130 127 128 -2 13,100 1,677,000 6 102.400 130 J 45,600 128 T/B 18,100 504 PNBN Bank Pan Indonesia Tbk --M8K--1 745 760 735 755 10 6,087,100 4,574,292,500 375 1,257.076 755 T/J 700,900 750 B 1,100 505 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 11,900 595,000 4 50.000 50 T/J 3,741,300 0 B 0 506 PNIN Paninvest Tbk. --U8---1 710 740 710 740 30 66,700 48,464,500 33 786.899 740 T/J 11,800 735 B 7,600 507 PNLF Panin Financial Tbk. --M8K--1 180 185 179 181 1 108,970,300 19,661,058,600 2,189 195.633 181 T/J 3,231,800 180 B 2,729,200 508 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 81 86 76 82 1 388,300 29,994,100 154 60.741 82 T/J 153,500 81 B 10,000 510 POLI Pollux Investasi Internasional Tbk. --U6---2 1,165 1,160 1,085 1,155 -10 25,900 28,479,000 18 70.642 1,155 T/J 1,300 0 B 0 511 POLL Pollux Properti Indonesia Tbk. --U6---1 4,750 4,750 4,420 4,740 -10 483,900 2,252,897,000 549 770.732 4,740 T/J 1,900 4,610 B 200 512 POLU Golden Flower Tbk. --U4---2 895 835 835 835 -60 100 83,500 1 289.931 835 T/J 400 0 B 0 513 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 900 45,000 2 0.429 50 T/J 1,761,100 0 B 0 514 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 38,800 1,940,000 8 31.736 50 T/J 36,641,400 0 B 0 515 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 540 J 7,600 525 B 100 516 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 14,209,800 0 B 0 517 POWR Cikarang Listrindo Tbk. --M7---2 635 690 635 690 55 2,151,700 1,441,136,500 178 46.000 690 T/J 1,334,400 680 B 100 518 PPRE PP Presisi Tbk. --U7---1 129 137 129 136 7 27,609,500 3,668,315,500 3,558 31.628 137 J 55,900 136 T/B 204,300 519 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 17,447,200 878,367,500 503 108.108 51 J 38,320,500 50 T/B 35,179,600 520 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 0 0 158 0 0 0 0 88.949 157 J 4,400 147 B 600 521 PRDA Prodia Widyahusada Tbk. CDU9---1 3,440 3,540 3,400 3,540 100 167,100 584,502,000 68 54.462 3,540 T/J 5,600 3,510 B 2,800 522 PRIM Royal Prima Tbk. --U9---2 290 290 290 290 0 400 116,000 1 58.000 318 J 14,800 274 B 200 523 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 196 189 193 3 15,519,600 2,988,343,200 1,505 626.156 194 J 197,000 193 T/B 1,144,700 524 PSDN Prasidha Aneka Niaga Tbk --U5---2 123 133 115 115 -8 600 72,100 6 11.500 122 J 300 115 T/B 2,500 525 PSGO Palma Serasih Tbk. --U1---2 108 113 101 108 0 18,100 1,859,600 24 102.857 108 T/J 3,000 103 B 1,000 526 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 1 59.494 50 T/J 26,950,600 0 B 0 527 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 142 134 138 1 40,400 5,581,800 19 102.222 142 J 33,000 138 T/B 109,900 528 PTBA Bukit Asam Tbk. --M2BX-1 1,790 1,890 1,815 1,875 85 20,464,800 37,957,090,500 3,888 1,630.435 1,875 T/J 164,000 1,870 B 359,100 529 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 2,600 530 PTPP PP (Persero) Tbk. --M6XX-1 645 695 650 670 25 62,449,700 42,215,156,500 4,749 125.940 675 J 1,113,900 670 T/B 603,000 531 PTPW Pratama Widya Tbk. --U7---2 665 765 650 755 90 8,885,400 6,368,502,500 452 116.154 760 J 68,300 755 T/B 269,400 532 PTRO Petrosea Tbk. XDM2---1 1,220 1,275 1,245 1,255 35 445,200 559,223,000 271 1,004.000 1,255 T/J 50,300 1,250 B 71,900 533 PTSN Sat Nusapersada Tbk --M4---1 169 180 164 171 2 1,587,200 269,348,400 95 88.448 171 T/J 44,600 170 B 13,800 534 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 313.725 4,530 J 100 0 B 0 535 PUDP Pudjiadi Prestige Tbk. --U9---1 244 264 238 238 -6 500 121,600 2 29.685 238 T/J 2,900 230 B 400 536 PURA Putra Rajawali Kencana Tbk. --U7---2 75 81 76 81 6 45,381,700 3,626,575,200 39,472 77.143 81 T/J 18,500 80 B 511,700 537 PURE Trinitan Metals and Minerals Tbk. --U3---1 99 108 93 101 2 3,343,900 340,337,300 509 33.667 101 T/J 27,100 100 B 336,900 538 PWON Pakuwon Jati Tbk. --M6B3-1 360 386 360 378 18 70,050,100 26,056,965,800 3,804 1,457.265 378 T/J 95,800 376 B 592,300 539 PYFA Pyridam Farma Tbk --U5---2 218 222 208 212 -6 80,800 17,607,600 43 207.762 216 J 1,000 212 T/B 500 540 PZZA Sarimelati Kencana Tbk. --U9---1 620 635 610 625 5 1,183,600 735,321,000 373 56.818 630 J 14,400 625 T/B 9,600 541 RAJA Rukun Raharja Tbk. --M7---1 89 100 89 96 7 34,043,900 3,238,007,900 2,389 329.761 96 T/J 534,400 95 B 570,000 542 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 550 590 545 575 25 20,907,900 11,995,576,500 1,739 359.375 575 T/J 97,100 570 B 82,000 543 RANC Supra Boga Lestari Tbk. --U9---1 390 416 388 390 0 82,600 32,590,000 19 78.000 390 T/J 20,800 388 B 2,100 544 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 1,128,400 0 B 0 545 RDTX Roda Vivatex Tbk --U6---1 4,700 4,700 4,550 4,700 0 3,600 16,627,000 9 247.604 4,700 T/J 2,400 4,620 B 200 546 REAL Repower Asia Indonesia Tbk. --U6---2 68 70 64 68 0 324,525,100 21,849,609,500 29,656 68.000 68 T/J 1,670,900 67 B 3,655,300 547 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 220 244 206 244 24 56,300 13,447,800 17 112.615 244 T/J 1,400 0 B 0 548 RICY Ricky Putra Globalindo Tbk --U4---1 105 107 102 105 0 24,100 2,558,800 15 16.676 105 T/J 200 102 B 200 549 RIGS Rig Tenders Indonesia Tbk. --U7---2 216 212 202 202 -14 34,300 6,940,800 22 82.770 202 T/J 7,300 0 B 0 550 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---2 426 432 426 428 2 410,100 176,313,200 170 262.577 428 T/J 51,400 426 B 200 552 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 256 256 256 0 100 25,600 1 2,003.130 260 J 100 252 B 20,000 553 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 17,500 875,000 5 79.834 51 J 49,900 50 T/B 7,200 554 RONY Aesler Grup Internasional Tbk. --U9---2 204 190 190 190 -14 22,200 4,218,000 13 190.000 190 T/J 692,200 0 B 0 555 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,220 1,205 1,205 -5 279,700 337,397,000 105 472.549 1,205 T/J 665,600 1,200 B 34,700 556 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 200 180 190 10 8,800 1,671,500 15 76.000 186 J 100 178 B 100 557 SAFE Steady Safe Tbk --U7---2 185 185 183 185 0 283,000 52,059,600 57 18.625 240 J 500 185 T/B 6,400 558 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 139 136 136 -2 1,874,600 258,674,700 12 170.000 138 J 499,900 136 T/B 200 559 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 382 404 374 400 18 1,390,400 546,935,600 173 333.333 400 T/J 500 398 B 32,600 560 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 0 0 1,145 0 0 0 0 458.000 1,145 J 1,100 0 B 0 561 SATU Kota Satu Properti Tbk. --U6---2 51 50 50 50 -1 100 5,000 1 42.735 50 T/J 1,443,400 0 B 0 562 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 140 144 131 131 -9 20,812,800 2,812,829,600 2,341 124.762 131 T/J 519,000 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 2,600 8,575 B 2,500 564 SCMA Surya Citra Media Tbk. --M9XX-1 820 895 830 880 60 45,137,700 39,321,843,500 3,034 398.095 885 J 29,100 880 T/B 343,500 565 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 1,271,600 0 B 0 567 SDPC Millennium Pharmacon International Tbk. --U9---1 90 96 90 96 6 21,000 1,952,900 17 64.082 95 J 700 90 B 6,600 568 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,200 0 0 1,200 0 0 0 0 1,342.207 1,120 J 14,200 0 B 0 569 SFAN Surya Fajar Capital Tbk. --U9---2 710 710 705 710 0 1,600 1,128,500 4 377.660 710 T/J 2,200 705 B 200 570 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,470 2,490 -10 25,500 63,409,000 23 106.410 2,490 T/J 2,200 2,480 B 900 571 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,490 J 100 0 B 0 572 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 660 650 650 -10 376,700 246,943,000 93 464.286 650 T/J 4,400 645 B 1,800 573 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,250 1,275 1,240 1,260 10 6,345,300 8,010,767,000 1,602 217.241 1,265 J 87,600 1,260 T/B 100 574 SILO Siloam International Hospitals Tbk. --M9K--1 4,950 5,450 4,950 5,250 300 85,800 446,788,500 113 59.626 5,375 J 5,700 5,250 T/B 39,100 575 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---1 208 218 210 214 6 3,939,400 842,470,600 351 19.455 214 T/J 311,800 212 B 2,626,600 577 SINI Singaraja Putra Tbk. --U3---2 1,300 0 0 1,300 0 0 0 0 1,203.704 1,250 J 1,100 0 B 0 578 SIPD Sierad Produce Tbk. --U3---2 1,090 1,090 1,090 1,090 0 100 109,000 1 1.211 1,090 T/J 8,000 0 B 0 579 SKBM Sekar Bumi Tbk. --U5---2 276 342 278 278 2 5,200 1,732,000 5 241.739 320 J 300 276 B 2,000 580 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,610 B 300 581 SKRN Superkrane Mitra Utama Tbk. --M6---2 450 470 452 470 20 31,900 14,885,600 22 67.143 490 J 5,000 470 T/B 289,000 582 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 5,000 4,700 5,000 300 290,400 1,384,072,000 84 4,347.826 5,500 J 400 5,000 T/B 1,600 584 SMAR Smart Tbk. --U1---2 2,930 2,950 2,930 2,930 0 300 881,000 3 968.083 3,230 J 100 2,950 B 100 585 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 310 300 302 2 11,090,100 3,376,857,200 1,363 53.929 304 J 617,100 302 T/B 1,500 586 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,175 1,225 1,095 1,140 -35 96,900 109,491,500 101 1,376.812 1,145 J 10,300 1,140 T/B 2,700 587 SMDM Suryamas Dutamakmur Tbk. --U6---2 75 75 75 75 0 100 7,500 1 9.502 79 J 50,000 75 T/B 19,900 588 SMDR Samudera Indonesia Tbk. --U7---1 142 150 138 147 5 829,500 120,641,000 74 589.935 147 T/J 11,200 143 B 700 589 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,350 7,950 7,350 7,950 600 15,857,200 122,251,672,500 5,480 2,766.372 7,950 T/J 235,900 7,900 B 19,700 590 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 180 174 180 -4 13,600 2,375,500 5 93.264 180 T/J 8,900 175 B 10,000 591 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 85 86 84 86 1 7,000 595,900 5 201.198 86 T/J 11,100 82 B 1,200 593 SMRA Summarecon Agung Tbk. --M6K--1 424 462 430 444 20 69,871,800 31,427,140,600 3,508 729.543 444 T/J 2,585,800 442 B 321,400 594 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 1,215 1,250 1,220 1,240 25 2,110,100 2,609,078,000 497 3,312.054 1,240 T/J 39,900 1,235 B 2,200 596 SOCI Soechi Lines Tbk. --M7---1 125 129 119 122 -3 15,863,000 1,960,641,500 916 22.182 123 J 200,700 122 T/B 2,100 597 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,900 J 100 0 B 0 598 SOSS Shield On Service Tbk. --U9---2 416 416 390 414 -2 88,500 36,634,800 15 150.000 414 T/J 300 388 B 100 599 SOTS Satria Mega Kencana Tbk. --U9---2 199 0 0 199 0 0 0 0 120.606 195 J 800 0 B 0 600 SPMA Suparma Tbk. --U3---1 248 270 250 268 20 121,300 30,922,200 23 120.136 268 T/J 27,300 260 B 10,000 601 SPTO Surya Pertiwi Tbk. --M9K--2 510 560 505 510 0 219,300 111,976,000 32 43.966 555 J 2,000 510 T/B 1,900 602 SQMI Wilton Makmur Indonesia Tbk. --U9---2 202 214 204 204 2 3,687,000 759,298,400 501 115.924 206 J 129,700 204 T/B 66,200 603 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 142 150 140 140 -2 121,400 17,136,000 44 149.411 141 J 30,000 140 T/B 2,800 604 SRIL Sri Rejeki Isman Tbk. --M4LK-1 152 164 153 161 9 48,385,700 7,738,794,500 1,858 67.083 162 J 1,546,400 161 T/B 1,187,300 605 SRSN Indo Acidatama Tbk --U3---1 51 55 51 53 2 3,729,600 195,919,500 207 9.653 54 J 1,599,000 53 T/B 89,700 606 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,910 2,860 2,890 -10 80,300 232,570,000 104 52.545 2,900 J 3,400 2,880 B 2,100 607 SSIA Surya Semesta Internusa Tbk. --M6K--1 306 318 302 304 -2 15,934,000 4,911,896,600 1,967 124.718 306 J 201,800 304 T/B 42,300 608 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 900 915 895 895 -5 492,100 443,116,000 178 133.582 900 J 116,500 895 T/B 110,200 609 SSTM Sunson Textile Manufacture Tbk --U4---2 620 0 0 620 0 0 0 0 145.882 580 J 3,300 0 B 0 610 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 138 138 0 50,000 6,900,000 1 135.294 138 T/J 22,600 133 B 43,000 611 STTP Siantar Top Tbk. --U5---2 13,025 13,750 12,125 12,125 -900 4,200 55,887,500 16 7,164.805 12,125 T/J 32,900 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 10,261,600 0 B 0 614 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,800 J 100 0 B 0 615 SURE Super Energy Tbk. --U2---2 2,860 0 0 2,860 0 0 0 0 1,845.161 2,860 J 33,300 2,850 B 2,100 616 SWAT Sriwahana Adityakarta Tbk. --U3---2 96 96 93 94 -2 87,100 8,227,100 32 58.750 95 J 35,000 94 T/B 33,000 617 TALF Tunas Alfin Tbk. --U3---2 276 264 264 264 -12 100 26,400 1 66.835 264 T/J 100 258 B 100 618 TAMA Lancartama Sejati Tbk. --U6---2 133 134 128 134 1 10,000 1,294,000 11 76.571 134 T/J 1,300 128 B 4,700 619 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 50 50 50 0 300 15,000 2 8.929 50 T/J 42,887,800 0 B 0 622 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,145 1,200 1,140 1,195 50 138,937,800 163,210,530,500 4,723 295.062 1,195 T/J 557,900 1,190 B 117,100 623 TBLA Tunas Baru Lampung Tbk. --M5---1 525 540 515 530 5 3,671,100 1,927,906,500 350 120.688 535 J 75,100 530 T/B 7,100 624 TBMS Tembaga Mulia Semanan Tbk. --U3---2 560 565 565 565 5 100 56,500 1 80.142 670 J 500 540 B 1,200 625 TCID Mandom Indonesia Tbk. XDU5---1 8,875 8,875 8,600 8,875 0 27,100 239,182,500 29 870.508 8,875 T/J 4,900 8,850 B 1,000 626 TCPI Transcoal Pacific Tbk. --U7---2 4,430 4,550 4,400 4,470 40 10,601,400 47,186,132,000 7,738 3,239.130 4,470 T/J 29,100 4,420 B 500 627 TDPM Tridomain Performance Materials Tbk. --M3K--1 97 106 93 95 -2 4,405,400 427,897,300 438 41.667 97 J 2,000 95 T/B 2,000 628 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 0 0 1,600 0 0 0 0 146.119 1,600 J 2,200 1,595 B 1,900 629 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 120 125 117 121 1 84,991,300 10,322,846,300 2,949 39.032 122 J 86,800 121 T/B 8,407,500 630 TFAS Telefast Indonesia Tbk. --U9---2 173 173 162 173 0 232,800 39,130,400 35 96.111 177 J 23,500 169 B 8,700 631 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 242 242 242 2 100 24,200 1 54.840 0 J 0 242 T/B 10,900 632 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 5,100 5,100 5,100 200 100 510,000 1 4,190.977 5,000 J 100 4,600 B 100 633 TGRA Terregra Asia Energy Tbk. --U7---1 83 85 78 80 -3 14,121,900 1,115,168,900 1,164 40.000 80 T/J 289,400 79 B 3,300 634 TIFA Tifa Finance Tbk. --U8---2 189 191 191 191 2 100 19,100 1 95.500 197 J 7,900 191 T/B 9,900 635 TINS Timah Tbk. --M2K--1 464 482 464 466 2 14,673,700 6,951,862,200 1,268 238.123 468 J 1,900 466 T/B 2,104,400 636 TIRA Tira Austenite Tbk --U9---2 278 270 270 270 -8 100 27,000 1 121.178 270 T/J 14,600 0 B 0 637 TIRT Tirta Mahakam Resources Tbk --U3---1 55 53 52 52 -3 99,900 5,196,800 5 23.771 56 J 5,600 52 T/B 452,800 638 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 5,175 4,970 5,000 0 5,538,900 28,079,785,000 2,529 309.141 5,025 J 9,100 5,000 T/B 100,200 639 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,350 3,540 3,350 3,500 150 163,170,100 566,208,243,000 16,154 1,839.346 3,510 J 53,400 3,500 T/B 310,000 640 TMAS Temas Tbk. --M7---1 98 100 96 97 -1 943,200 92,593,300 343 223.101 97 T/J 65,800 96 B 154,600 641 TMPO Tempo Intimedia Tbk. --U9---2 139 141 130 141 2 1,300 182,100 3 48.982 145 J 500 141 T/B 1,000 642 TNCA Trimuda Nuansa Citra Tbk. --U7---2 196 196 196 196 0 200 39,200 2 130.667 196 T/J 900 186 B 200 643 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 330 320 330 0 236,200 77,915,800 10 69.638 336 J 500 320 B 600 644 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 125,700 6,285,000 6 80.475 50 T/J 15,891,400 0 B 0 645 TOTL Total Bangun Persada Tbk. --M6---1 286 288 278 280 -6 2,544,800 719,298,800 350 100.638 282 J 350,000 280 T/B 55,900 646 TOTO Surya Toto Indonesia Tbk. --U3---2 202 208 202 206 4 414,900 86,237,000 10 668.245 206 T/J 300 204 B 11,700 647 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 900 920 895 900 0 91,879,800 83,227,184,000 4,447 4,287.143 900 T/J 805,100 895 B 333,100 648 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,875 9,050 8,875 8,975 100 4,614,400 41,433,157,500 877 2,075.552 9,000 J 239,300 8,975 T/B 5,700 649 TPMA Trans Power Marine Tbk. --U7---2 252 260 252 252 0 3,300 834,600 5 109.565 252 T/J 27,000 250 B 8,800 650 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---1 115 115 115 115 0 2,700 310,500 3 115.887 119 J 23,500 115 T/B 3,700 653 TRIN Perintis Triniti Properti Tbk. --U6---2 220 228 216 224 4 14,905,200 3,310,408,800 1,023 112.000 224 T/J 216,100 222 B 15,000 654 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 655 TRIS Trisula International Tbk. --U4---2 276 274 270 274 -2 34,600 9,408,800 3 91.333 258 J 99,400 0 B 0 656 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 390 J 22,500 352 B 10,000 657 TRUK Guna Timur Raya Tbk. --U7---2 98 98 98 98 0 61,800 6,056,400 10 42.609 99 J 199,800 98 T/B 112,600 658 TRUS Trust Finance Indonesia Tbk --U8---2 350 326 326 326 -24 200 65,200 2 383.529 326 T/J 17,500 0 B 0 659 TSPC Tempo Scan Pacific Tbk. --U5---1 1,225 1,230 1,215 1,230 5 67,700 82,705,000 59 219.423 1,230 T/J 10,000 1,215 B 171,500 660 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,150 3,150 3,150 50 5,000 15,750,000 3 81.818 3,100 J 132,800 3,080 B 100 661 TURI Tunas Ridean Tbk. --U9---1 1,210 0 0 1,210 0 0 0 0 2,688.889 1,195 J 300 0 B 0 662 UCID Uni-Charm Indonesia Tbk. --U4---1 1,450 1,575 1,450 1,525 75 1,465,400 2,236,229,500 417 101.667 1,530 J 2,900 1,525 T/B 167,700 663 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,385 1,415 1,380 1,380 -5 2,758,700 3,831,471,000 395 2,675.663 1,380 T/J 513,600 1,375 B 9,900 664 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 0 0 3,160 0 0 0 0 117.034 3,300 J 1,000 2,950 B 100 665 UNIT Nusantara Inti Corpora Tbk --U4---2 157 148 147 147 -10 81,100 11,921,800 11 3.649 157 J 400 147 T/B 7,000 666 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 55 51 52 0 2,653,600 138,963,000 203 2.469 53 J 60,000 52 T/B 5,700 667 UNTR United Tractors Tbk. --M9BX-1 15,600 16,400 15,600 16,300 700 3,254,900 52,798,660,000 4,695 19,404.762 16,300 T/J 174,800 16,250 B 4,900 668 UNVR Unilever Indonesia Tbk. --M5BX-1 8,000 8,450 8,000 8,275 275 28,226,900 234,439,805,000 11,993 211,853.559 8,300 J 2,000 8,275 T/B 4,300 669 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 1,695 1,700 0 157,500 267,719,500 25 141.667 1,700 T/J 42,500 1,695 B 200 670 VICO Victoria Investama Tbk. --U8---1 95 104 91 101 6 26,900 2,588,400 48 80.800 101 T/J 10,500 94 B 500 671 VINS Victoria Insurance Tbk. --U8---2 119 124 112 119 0 4,200 499,000 15 113.333 120 J 1,000 119 T/B 998,500 672 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 4,500 225,000 7 16.667 50 T/J 84,835,700 0 B 0 673 VOKS Voksel Electric Tbk. --U4---1 260 264 260 260 0 23,400 6,094,200 15 115.012 262 J 208,600 258 B 900 674 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 71 70 71 0 2,600 182,500 3 40.571 72 J 1,200 71 T/B 1,500 676 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 153 168 155 165 12 39,758,200 6,472,858,900 2,117 56.897 165 T/J 420,200 164 B 1,072,900 677 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 78 80 78 78 0 501,500 39,796,000 77 34.050 78 T/J 1,000 77 B 13,100 678 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 595 J 10,200 0 B 0 679 WIIM Wismilak Inti Makmur Tbk. --M5---1 131 143 126 139 8 54,885,800 7,439,476,400 6,109 21.385 140 J 1,265,000 139 T/B 2,744,200 680 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 875 975 890 950 75 96,836,900 91,563,437,500 9,159 244.183 950 T/J 121,800 945 B 692,000 681 WINS Wintermar Offshore Marine Tbk. --U7---1 73 72 68 72 -1 1,062,700 72,323,600 16 19.471 74 J 100 69 B 900 682 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 196 197 194 194 -2 254,100 49,834,300 48 29.411 195 J 5,100 194 T/B 16,100 683 WOOD Integra Indocabinet Tbk. --M5K--1 246 290 250 282 36 34,802,800 9,434,333,000 2,258 108.462 282 T/J 323,800 280 B 136,300 684 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 33,600 1,680,000 13 11.111 50 T/J 5,663,200 0 B 0 685 WSBP Waskita Beton Precast Tbk. --M3K--1 142 150 143 147 5 52,189,300 7,659,032,600 3,856 30.000 148 J 694,100 147 T/B 2,514,900 686 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 625 600 605 15 60,243,400 36,987,998,000 4,840 163.293 610 J 130,100 605 T/B 1,868,800 687 WTON Wijaya Karya Beton Tbk. XDM3K--1 224 240 224 236 12 14,912,000 3,492,078,600 993 40.000 238 J 566,600 236 T/B 387,200 688 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 3,600 180,000 4 13.298 50 T/J 1,190,100 0 B 0 689 YPAS Yanaprima Hastapersada Tbk --U3---2 226 282 256 282 56 10,300 2,897,600 12 51.743 282 T/J 5,500 240 B 100 690 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 162 162 162 162 0 100 16,200 1 76.856 212 J 300 163 B 5,500 691 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 86,900 0 B 0 692 ZINC Kapuas Prima Coal Tbk. --U2---2 125 149 125 145 20 146,487,100 19,408,861,800 2,718 516.916 145 T/J 1,921,000 144 B 27,500 693 ZONE Mega Perintis Tbk. --U4---2 418 420 412 418 0 133,300 55,831,400 36 140.268 418 T/J 1,700 412 B 1,100 Total 6,034,126,000 7,580,525,199,100 639,639 4,167,075,800 157,115,400 Jakarta, 30 April 2020 Trading Division