List of Securities Quotation: Date: Monday, 11 May 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 6,275 6,750 6,300 6,725 450 5,343,500 35,089,075,000 3,149 546.322 6,725 T/J 31,600 6,700 B 8,900 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 2,097,200 104,884,500 112 87.719 50 T/J 3,234,400 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 1,255.653 5,500 J 100 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,485 J 4,300 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,360 1,405 1,360 1,385 25 15,539,700 21,524,427,500 4,254 1,689.024 1,385 T/J 115,300 1,380 B 47,200 6 ACST Acset Indonusa Tbk. --U6---1 250 258 250 254 4 365,600 93,042,600 91 10.667 256 J 65,500 254 T/B 42,500 7 ADES Akasha Wira International Tbk. --U5---2 850 870 795 815 -35 98,100 79,113,500 65 42.338 820 J 200 815 T/B 17,800 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 530 560 535 540 10 17,595,100 9,637,150,500 1,616 424.085 540 T/J 287,100 535 B 1,272,700 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,550 6,650 6,550 6,625 75 223,200 1,472,282,500 345 284.946 6,625 T/J 6,900 6,575 B 5,300 10 ADMG Polychem Indonesia Tbk --U3---1 98 105 95 98 0 4,641,400 453,916,800 348 8.747 99 J 101,000 98 T/B 3,300 11 ADRO Adaro Energy Tbk. --M2BX-1 1,025 1,060 1,025 1,030 5 62,095,700 64,628,964,000 7,826 93.636 1,030 T/J 1,922,100 1,025 B 582,200 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 444 446 436 446 2 200,900 88,056,000 30 405.455 446 T/J 800 436 B 5,600 13 AGII Aneka Gas Industri Tbk. --M3---1 404 414 398 400 -4 1,746,500 699,687,400 364 36.364 404 J 6,700 400 T/B 50,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 116 120 113 114 -2 7,841,800 915,182,000 1,238 186.250 115 J 500 114 T/B 594,300 15 AGRS Bank IBK Indonesia Tbk. --U8---2 110 111 105 110 0 1,300 140,700 7 100.000 110 T/J 17,000 105 B 2,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 50 T/J 70,500 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 0 200 10,000 2 75.893 50 T/J 1,846,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 410 0 0 410 0 0 0 0 54.083 408 J 3,000 0 B 0 21 AKRA AKR Corporindo Tbk. CDM9XX-1 2,480 2,600 2,480 2,520 40 18,659,300 46,992,928,000 2,021 2,008.432 2,580 J 56,800 2,520 T/B 694,000 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 128 136 120 126 -2 459,100 58,679,200 92 63.000 128 J 14,500 126 T/B 1,900 23 ALDO Alkindo Naratama Tbk. --U3---2 424 420 420 420 -4 100 42,000 1 307.821 420 T/J 5,600 396 B 1,100 24 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 400 J 46,900 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 270 272 256 272 2 6,000 1,626,000 7 41.846 272 T/J 495,800 260 B 500 26 ALTO Tri Banyan Tirta Tbk. --U5---1 394 0 0 394 0 0 0 0 196.846 388 J 5,100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 286 292 266 288 2 5,500 1,523,800 5 274.286 286 J 2,500 266 B 3,000 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 220 190 200 0 90,200 18,292,800 25 181.818 200 T/J 12,400 188 B 5,300 29 AMAR Bank Amar Indonesia Tbk. --U8---2 170 179 161 165 -5 18,800 3,181,000 15 94.828 170 J 4,400 165 T/B 10,300 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,140 0 0 3,140 0 0 0 0 128.163 3,120 J 300 3,000 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 388 J 3,000 372 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,030 2,090 2,030 2,030 0 61,200 125,186,000 28 106.842 2,030 T/J 50,500 1,900 B 300 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 850 855 845 845 -5 239,500 202,509,000 44 2,156.217 845 T/J 138,000 840 B 2,000 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,112,800 55,640,000 39 125.000 50 T/J 20,912,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 498 500 488 488 -10 1,600 797,200 6 40.667 498 J 700 488 T/B 300 36 ANTM Aneka Tambang Tbk. --M2XX-1 535 555 530 530 -5 113,381,700 61,106,542,500 7,358 349.443 530 T/J 554,700 525 B 2,513,900 37 APEX Apexindo Pratama Duta Tbk. --U2---2 127 126 119 119 -8 83,400 9,952,300 28 7.618 120 J 2,100 119 T/B 11,900 38 APIC Pacific Strategic Financial Tbk. --U8---2 745 750 730 740 -5 24,132,800 18,030,543,500 793 787.100 750 J 102,800 740 T/B 100 39 APII Arita Prima Indonesia Tbk. --U9---2 198 0 0 198 0 0 0 0 90.000 194 J 90,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 135 0 0 135 0 0 0 0 112.500 132 J 600 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 100 108 102 106 6 37,071,400 3,895,788,800 1,794 29.041 106 T/J 1,519,400 105 B 6,313,200 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---2 620 600 580 600 -20 7,200 4,220,000 4 40.000 600 T/J 97,800 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,385 J 100 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---1 404 404 384 400 -4 382,900 153,157,000 37 2,718.684 400 T/J 11,900 398 B 50,000 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 376 J 20,100 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---2 870 875 870 870 0 203,700 177,920,000 14 4,384.639 880 J 50,000 870 T/B 1,400 50 ASBI Asuransi Bintang Tbk. --U8---2 266 268 268 268 2 100 26,800 1 203.446 270 J 11,300 260 B 100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 910 0 0 910 0 0 0 0 268.793 1,120 J 300,200 905 B 100 52 ASGR Astra Graphia Tbk. --U9---1 680 695 680 695 15 14,900 10,303,500 29 144.095 700 J 3,900 695 T/B 16,600 53 ASII Astra International Tbk. --M4BX-1 3,740 3,920 3,750 3,920 180 79,511,800 306,833,247,000 11,333 2,803.264 3,930 J 734,800 3,920 T/B 2,842,500 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 113 117 115 117 4 10,900 1,254,900 10 78.000 117 T/J 200 113 B 500 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,105 1,110 1,105 1,110 5 504,700 557,703,000 15 2,055.556 1,115 J 1,700 1,105 B 1,900 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 384 408 388 408 24 10,885,400 4,314,147,200 290 388.571 410 J 264,100 408 T/B 8,500 57 ASRI Alam Sutera Realty Tbk. --M6---1 116 121 116 118 2 10,494,100 1,246,881,200 588 112.381 119 J 1,028,700 118 T/B 1,011,600 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 0 0 1,995 0 0 0 0 778.406 1,995 J 1,000 1,865 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 334 352 318 346 12 11,808,700 4,065,716,800 424 88.718 346 T/J 966,400 344 B 171,600 60 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 750 J 3,500 660 B 500 61 AUTO Astra Otoparts Tbk. --M4---1 750 775 745 750 0 10,288,500 7,727,269,500 1,053 678.303 755 J 377,500 750 T/B 181,600 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 308,800 15,440,000 11 50.000 50 T/J 7,114,900 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,100 505,000 4 57.388 50 T/J 41,837,800 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 416 402 416 2 30,200 12,560,400 10 306.705 416 T/J 10,400 400 B 50,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 51 53 52 53 2 46,900 2,439,400 13 21.200 53 T/J 133,300 51 B 292,000 66 BALI Bali Towerindo Sentra Tbk. --U7---2 975 975 925 950 -25 900 862,500 4 1,187.500 950 T/J 11,800 925 B 1,700 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 65 61 61 61 -4 31,700 1,933,700 8 40.667 61 T/J 1,320,000 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 800 40,000 3 33.333 50 T/J 56,866,400 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 590 595 575 585 -5 5,300 3,120,500 20 7,587.549 595 J 12,700 575 B 5,800 70 BAYU Bayu Buana Tbk --U9---2 930 1,040 930 1,000 70 14,300 14,208,500 16 123.349 995 J 1,400 900 B 500 71 BBCA Bank Central Asia Tbk. XDM8B3-1 26,225 26,625 26,225 26,475 250 8,123,100 215,022,192,500 8,434 15,128.571 26,550 J 900 26,475 T/B 559,000 72 BBHI Bank Harda Internasional Tbk. --U8---2 63 68 59 64 1 115,800 7,567,300 20 51.200 64 T/J 1,100 63 B 15,900 73 BBKP Bank Bukopin Tbk. --M8---1 135 145 136 136 1 16,091,400 2,249,747,600 1,803 40.345 137 J 35,000 136 T/B 698,600 74 BBLD Buana Finance Tbk. --U8---2 404 402 380 398 -6 5,800 2,232,000 14 158.172 396 J 200 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,115 1,085 1,105 10 2,748,500 3,019,965,500 96 80.072 1,105 T/J 483,900 1,100 B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,860 3,800 3,800 0 40,350,800 153,963,449,000 7,340 18.277 3,810 J 42,000 3,800 T/B 3,908,600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,590 2,640 2,600 2,620 30 154,599,200 404,680,926,000 12,564 2,994.286 2,620 T/J 2,288,800 2,610 B 9,520,300 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 3,700 185,000 1 21.739 50 T/J 306,100 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 181 187 172 179 -2 22,607,800 4,064,390,100 4,894 149.167 179 T/J 2,440,600 178 B 18,200 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 845 870 855 860 15 19,697,000 17,001,411,000 2,101 112.174 865 J 466,300 860 T/B 2,211,500 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 234 232 234 14 300 70,000 3 238.241 230 J 200 222 B 100 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 185 182 183 0 28,000 5,128,600 17 518.972 183 T/J 48,900 182 B 24,900 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 470 B 100 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 300 15,000 2 45.455 50 T/J 5,999,800 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,490 2,520 2,470 2,470 -20 1,268,800 3,161,906,000 351 1.395 2,480 J 18,000 2,470 T/B 222,600 86 BEEF Estika Tata Tiara Tbk. --M1---2 200 206 200 204 4 438,600 89,005,800 123 60.000 204 T/J 205,600 202 B 12,800 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 16,800 840,000 5 217.306 50 T/J 624,776,100 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 705 700 700 700 -5 100 70,000 1 466.667 710 J 2,900 700 T/B 1,100 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 252 254 246 246 -6 1,504,000 373,287,400 98 234.286 248 J 62,800 246 T/B 124,500 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 107 110 106 109 2 20,017,000 2,174,905,700 585 64.118 109 T/J 1,148,900 108 B 498,000 91 BFIN BFI Finance Indonesia Tbk. --M8---2 290 296 286 290 0 511,200 148,179,000 239 1,486.113 290 T/J 1,257,300 288 B 38,600 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 11,100 555,000 6 48.544 50 T/J 1,078,800 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 310 330 310 330 20 96,766,900 31,004,966,200 2,165 320.388 332 J 304,400 330 T/B 184,900 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 583,300 29,165,000 45 146.220 50 T/J 2,459,700 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 198 J 7,600 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 463,300 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 980 1,000 980 995 15 96,400 94,501,000 25 562.160 995 T/J 4,700 980 B 2,000 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 600 30,000 5 35.714 50 T/J 51,790,400 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 55 50 55 5 31,500 1,576,000 4 22.936 51 J 400 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 960 990 895 910 -50 6,868,500 6,262,905,000 598 14.000 920 J 5,100 910 T/B 1,900 101 BISI BISI International Tbk. --U1---1 900 900 850 900 0 138,300 121,171,500 70 450.000 900 T/J 8,400 895 B 100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 770 790 770 775 5 6,866,600 5,360,954,500 980 129.167 780 J 567,600 775 T/B 561,200 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 496 505 492 494 -2 10,716,200 5,340,611,100 2,354 114.884 496 J 52,400 494 T/B 300,300 104 BKDP Bukit Darmo Property Tbk --U6---2 50 51 50 50 0 92,200 4,610,100 7 41.667 51 J 27,300 50 T/B 48,700 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 227,400 11,370,000 31 3.455 50 T/J 100,134,100 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 68 64 64 64 -4 131,400 8,409,600 39 146.856 64 T/J 99,100 0 B 0 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 109,802,600 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 490 496 492 496 6 122,900 60,696,000 119 381.538 496 T/J 12,100 494 B 700 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 258 252 252 2 1,400 360,000 4 78.750 258 J 9,900 254 B 100 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,200 4,280 4,190 4,230 30 41,776,100 176,521,146,000 7,091 1,274.607 4,240 J 478,900 4,230 T/B 112,000 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 58 51 58 7 7,200 368,600 5 11.600 55 J 60,800 52 B 300 113 BMTR Global Mediacom Tbk. --M9K--1 206 210 202 202 -4 9,688,500 1,979,610,600 512 164.415 204 J 110,000 202 T/B 1,750,800 114 BNBA Bank Bumi Arta Tbk. --U8---1 280 286 278 282 2 12,900 3,608,200 5 176.250 284 J 30,000 282 T/B 400 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 800 40,000 4 0.172 50 T/J 63,350,100 0 B 0 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 620 675 630 640 20 13,276,900 8,618,556,000 2,255 4.725 645 J 223,000 640 T/B 67,700 117 BNII Bank Maybank Indonesia Tbk. --U8---1 148 150 148 149 1 153,000 22,746,500 44 1.775 149 T/J 37,600 148 B 66,800 118 BNLI Bank Permata Tbk. --M8K--1 1,225 1,230 1,215 1,225 0 9,023,000 11,037,584,500 494 13.338 1,225 T/J 836,000 1,220 B 305,600 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,335 1,345 1,310 1,340 5 27,148,400 36,266,541,000 1,171 1,300.971 1,345 J 2,600 1,340 T/B 700 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 140 154 133 140 0 247,000 33,660,300 44 80.000 140 T/J 2,900 133 B 16,700 121 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 760 J 100 620 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 78 78 74 75 -3 2,334,700 174,342,000 292 18.750 76 J 276,600 75 T/B 5,000 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 163,200 1,185 B 312,000 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 84 84 84 0 8,000 672,000 3 84.000 83 J 9,000 79 B 6,000 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,650 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 248 262 246 248 0 26,380,600 6,668,880,200 2,721 48.627 250 J 668,100 248 T/B 295,600 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 19,600 980,000 11 7.874 50 T/J 39,560,400 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 14,000 930 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 1,210 1,290 1,200 1,220 10 98,382,400 121,364,691,000 13,217 477.066 1,225 J 9,000 1,220 T/B 110,200 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 665 680 660 665 0 28,703,400 19,171,090,000 3,658 130.263 665 T/J 2,930,400 660 B 1,710,100 132 BSIM Bank Sinarmas Tbk. --U8---1 474 500 474 500 26 3,400 1,616,800 9 341.020 474 J 25,000 462 B 1,000 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,295 1,295 1,205 1,205 -90 32,000 38,630,000 39 61.795 1,205 T/J 64,700 0 B 0 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 23,534,900 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---2 150 148 145 148 -2 4,200 616,300 6 494.272 155 J 500 148 T/B 600 138 BTPN Bank BTPN Tbk. --U8---1 1,830 1,875 1,830 1,855 25 43,300 80,313,500 37 359.105 1,855 T/J 3,000 1,835 B 5,900 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,320 2,450 2,340 2,370 50 27,668,600 66,285,870,000 8,900 243.077 2,370 T/J 6,400 2,360 B 137,400 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 90 88 89 0 91,300 8,111,900 23 48.236 89 T/J 832,200 88 B 26,200 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 975 975 910 975 0 14,100 13,613,000 14 165.254 975 T/J 17,700 920 B 600 142 BULL Buana Lintas Lautan Tbk. --M7---1 200 206 199 200 0 78,150,400 15,835,544,700 1,220 19.558 202 J 411,000 200 T/B 737,500 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,444,900 72,245,000 87 2.902 50 T/J 336,793,900 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 58 56 58 0 4,800 270,000 6 44.615 59 J 100 56 B 20,300 145 BVIC Bank Victoria International Tbk. --U8---1 60 61 59 60 0 106,200 6,426,900 13 56.736 60 T/J 33,400 59 B 100 146 BWPT Eagle High Plantations Tbk. --U1---1 77 81 77 80 3 18,575,700 1,474,908,300 599 17.497 80 T/J 1,551,700 79 B 1,203,500 147 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 28,700 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 462,300 23,115,000 8 29.762 50 T/J 1,117,200 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 198 202 198 200 2 488,300 97,658,300 131 60.606 200 T/J 17,700 199 B 1,900 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 1,000 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 326 330 324 326 0 67,783,000 22,175,781,600 1,080 316.505 326 T/J 100,000 324 B 45,800 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 7,828,700 391,435,700 82 28.571 51 J 7,443,400 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 0 0 388 0 0 0 0 708.844 388 J 100 362 B 200 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 418 418 382 400 -18 3,558,800 1,422,778,400 895 114.286 402 J 83,300 400 T/B 299,600 155 CASS Cardig Aero Services Tbk. --U7---2 430 400 400 400 -30 1,600 640,000 5 100.000 400 T/J 4,100 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 115 121 113 119 4 3,750,400 435,025,800 631 74.375 119 T/J 97,700 118 B 1,500 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 244 248 0 387,300 96,082,600 31 99.200 248 T/J 8,000 246 B 74,900 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,475 1,500 1,455 1,475 0 67,300 99,633,500 50 304.752 1,500 J 100 1,475 T/B 75,100 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 55 53 54 0 1,812,600 97,262,800 85 345.600 54 T/J 2,703,400 53 B 1,013,000 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 177 170 170 0 260,100 44,716,300 39 13.303 178 J 2,000 170 T/B 77,200 161 CINT Chitose Internasional Tbk. XDU5---2 280 280 272 280 0 42,900 11,836,000 7 84.848 278 J 28,700 264 B 500 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,700 J 2,000 1,580 B 1,000 163 CITY Natura City Developments Tbk. --U6---1 52 55 50 53 1 80,900 4,250,900 26 44.167 53 T/J 1,100 52 B 1,000 164 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. --U9---2 2,090 2,090 1,945 1,945 -145 11,800 23,254,500 35 1,080.556 1,945 T/J 7,600 0 B 0 166 CLEO Sariguna Primatirta Tbk. --M5K--1 472 486 472 478 6 8,995,900 4,306,734,200 889 2,078.261 480 J 129,500 478 T/B 12,800 167 CLPI Colorpak Indonesia Tbk. --U9---2 655 690 660 670 15 1,400 939,000 7 335.000 685 J 100 665 B 200 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,390 1,400 1,380 1,400 10 3,400 4,726,000 9 133.964 1,580 J 1,000 1,400 T/B 1,700 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 300 15,000 2 3.288 50 T/J 101,673,100 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. --U4---2 252 0 0 252 0 0 0 0 458.182 250 J 300 236 B 3,600 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 830 825 775 815 -15 1,200 939,000 3 411.616 870 J 1,700 0 B 0 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 10,200 510,000 2 38.462 50 T/J 52,730,800 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,370 4,520 4,370 4,500 130 12,372,900 55,130,064,000 4,740 20,494.603 4,500 T/J 106,900 4,490 B 45,700 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 200 10,000 1 40.000 50 T/J 13,781,700 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 700 35,000 3 45.455 50 T/J 129,833,100 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 338 350 350 350 12 250,000 87,500,000 6 176.620 350 T/J 600 340 B 600 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 200 10,000 2 16.667 50 T/J 736,600 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 167 177 0 580,500 102,174,600 52 90.306 177 T/J 36,400 175 B 200 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 294 294 274 274 -20 2,937,400 826,107,400 339 219.200 274 T/J 977,200 0 B 0 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 100 183 CTRA Ciputra Development Tbk. --M6XX-1 515 540 520 530 15 23,456,900 12,408,617,500 2,592 118.664 530 T/J 69,800 525 B 549,700 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 6,500 325,000 5 2.105 50 T/J 264,600 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 216 218 204 218 2 15,077,600 3,215,404,600 653 213.725 218 T/J 134,700 216 B 200 186 DART Duta Anggada Realty Tbk. --U6---1 270 298 298 298 28 100 29,800 1 55.089 298 T/J 2,800 252 B 6,200 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 595 J 200 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 108 108 103 104 -4 3,571,100 372,153,500 422 69.333 105 J 20,000 104 T/B 1,037,600 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,840 1,845 1,840 1,845 5 9,300 17,136,000 7 3,703.183 1,850 J 2,300 1,835 B 1,900 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 139,339,400 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 398 396 374 374 -24 2,600 983,400 9 325.217 374 T/J 271,500 372 B 600 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 400 20,000 3 22.222 50 T/J 9,998,300 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 2 850.000 0 J 0 1,695 B 1,000 194 DILD Intiland Development Tbk. --U6---1 230 228 222 222 -8 266,100 59,288,600 32 38.685 226 J 21,900 222 T/B 29,500 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 865 880 830 870 5 200,000 173,158,000 36 29.492 875 J 400 870 T/B 900 196 DKFT Central Omega Resources Tbk. --M2---2 96 103 94 96 0 9,756,900 963,847,900 757 246.596 97 J 25,000 96 T/B 399,200 197 DLTA Delta Djakarta Tbk. --U5---1 4,250 4,250 3,960 4,000 -250 332,000 1,323,054,000 257 23,910.574 4,180 J 500 4,000 T/B 15,700 198 DMAS Puradelta Lestari Tbk. XDM6K--1 150 153 142 144 -6 63,344,700 9,307,421,800 3,159 68.571 145 J 118,200 144 T/B 426,600 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 104 108 100 106 2 6,871,200 710,361,100 474 46.087 106 T/J 223,400 103 B 23,500 200 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 950 950 -5 4,000 3,807,500 20 103.825 960 J 2,200 945 B 2,200 201 DNAR Bank Oke Indonesia Tbk. --U8---1 222 222 208 208 -14 800 167,800 3 189.091 0 J 0 208 T/B 13,700 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,540 3,540 3,500 3,540 0 286,700 1,003,478,000 4 3,109.655 3,540 T/J 300 3,420 B 2,000 203 DOID Delta Dunia Makmur Tbk. --M2---1 135 141 134 134 -1 40,936,500 5,635,790,000 1,863 181.414 135 J 233,000 134 T/B 163,700 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 0 0 181 0 0 0 0 58.808 210 J 100 174 B 1,200 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 76 77 71 76 0 362,800 27,150,700 65 43.253 76 T/J 136,200 73 B 10,000 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 322 318 318 -2 614,200 196,269,200 24 85.946 318 T/J 807,700 316 B 28,100 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,100 J 1,000 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 430 440 420 430 0 196,200 83,654,200 94 85.149 430 T/J 700 426 B 300 210 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,650 J 100 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,410 2,300 2,250 2,250 -160 13,200 29,725,000 14 828.206 2,250 T/J 23,900 0 B 0 212 DWGL Dwi Guna Laksana Tbk. --U9---2 210 212 196 212 2 4,200 852,800 8 141.333 212 T/J 1,300 196 B 3,900 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 38,900 1,945,000 16 14.286 50 T/J 1,313,000 0 B 0 214 EAST Eastparc Hotel Tbk. --M9---2 56 62 56 56 0 1,492,500 88,502,800 237 42.105 57 J 6,000 56 T/B 100 215 ECII Electronic City Indonesia Tbk. --U9---2 695 670 670 670 -25 10,400 6,968,000 3 16.543 670 T/J 400 650 B 3,200 216 EKAD Ekadharma International Tbk. --U3---1 910 925 910 915 5 126,100 115,707,000 86 2,322.807 920 J 30,200 915 T/B 13,300 217 ELSA Elnusa Tbk. --M2K--1 212 214 208 208 -4 28,062,000 5,897,176,600 1,897 52.000 210 J 834,400 208 T/B 691,000 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 665,608,400 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 199 J 39,900 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,860 4,760 4,520 4,520 -340 262,900 1,216,151,000 31 627.778 4,520 T/J 1,267,900 0 B 0 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 133,700 6,685,000 17 4.169 50 T/J 8,751,000 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 118 122 116 119 1 15,867,600 1,874,417,600 1,118 32.162 119 T/J 1,177,800 118 B 91,000 223 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,810 1,880 1,820 1,875 65 116,000 215,858,000 58 1,311.840 1,875 T/J 12,800 1,870 B 900 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,235 1,270 1,210 1,220 -15 18,661,800 23,142,425,500 3,337 122.000 1,225 J 14,100 1,220 T/B 39,600 225 ERTX Eratex Djaja Tbk. --U4---2 129 129 129 129 0 200 25,800 1 54.751 127 J 300 0 B 0 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 155 164 155 162 7 2,388,300 387,240,700 226 99.387 164 J 92,300 162 T/B 300 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 153 156 152 154 1 2,034,800 313,114,400 441 286.720 154 T/J 37,300 153 B 291,500 228 ESTA Esta Multi Usaha Tbk. --U9---2 103 108 96 101 -2 25,377,700 2,562,843,800 185 84.167 102 J 11,900 101 T/B 99,900 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 2,000 100,000 1 20.080 50 T/J 268,700 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 51 0 0 51 0 0 0 0 4.200 53 J 30,000 50 B 55,000 231 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,530 2,380 2,400 20 34,528,100 84,594,999,000 8,985 121.802 2,400 T/J 1,749,200 2,390 B 273,900 232 FAST Fast Food Indonesia Tbk. --U9---2 1,065 1,090 995 1,000 -65 107,600 108,102,500 45 3,145.346 1,090 J 400 1,010 B 2,200 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 200 6,375 B 100 234 FILM MD Pictures Tbk. --U9---1 119 123 118 120 1 14,598,600 1,760,206,800 874 57.143 121 J 17,000 120 T/B 1,364,700 235 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 236 FIRE Alfa Energi Investama Tbk. --U2---2 115 121 115 116 1 816,300 95,098,200 234 23.200 116 T/J 46,500 115 B 231,200 237 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,670 J 1,100 2,480 B 100 238 FITT Hotel Fitra International Tbk. --U9---2 55 56 53 55 0 21,200 1,126,100 14 53.922 55 T/J 36,100 53 B 2,900 239 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 240 FOOD Sentra Food Indonesia Tbk. --U5---2 85 87 82 86 1 58,100 4,970,500 32 63.704 87 J 51,500 86 T/B 6,700 241 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 105 J 100 81 B 6,100 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,386,600 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 85 86 84 85 0 195,800 16,642,600 36 25.783 86 J 153,500 85 T/B 12,900 244 FREN Smartfren Telecom Tbk. --U7---1 100 103 100 100 0 49,846,400 5,040,372,400 1,838 5.556 101 J 3,916,100 100 T/B 2,174,500 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 105 105 105 -1 100 10,500 1 95.455 105 T/J 30,900 102 B 100 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 47.619 50 T/J 3,866,700 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 54 52 53 1 160,900 8,510,800 84 33.125 53 T/J 260,400 52 B 73,000 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 0 0 1,450 0 0 0 0 1,160.000 1,495 J 300 1,475 B 100 249 GEMA Gema Grahasarana Tbk. --U9---2 344 346 346 346 2 12,000 4,152,000 2 768.889 346 T/J 18,500 326 B 30,000 250 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 251 GGRM Gudang Garam Tbk. --M5B3-1 44,050 45,175 44,200 44,900 850 979,100 43,833,927,500 1,786 1,752.195 44,950 J 100 44,900 T/B 1,600 252 GGRP Gunung Raja Paksi Tbk. --U3---2 278 278 278 278 0 15,500 4,309,000 4 33.095 318 J 1,000 284 B 2,000 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,345 1,200 1,345 145 300 374,500 2 114.957 1,345 T/J 1,400 1,300 B 100 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 246 262 230 230 -16 158,468,400 38,506,470,800 10,318 30.918 230 T/J 3,399,500 0 B 0 255 GJTL Gajah Tunggal Tbk. --M4---1 332 404 334 396 64 40,893,900 15,678,087,400 5,232 77.745 398 J 51,500 396 T/B 42,799,400 256 GLOB Global Teleshop Tbk. --U9---2 248 240 240 240 -8 200 48,000 1 20.870 240 T/J 3,000 232 B 2,300 257 GLVA Galva Technologies Tbk. --U9---2 194 210 182 196 2 173,300 33,301,200 161 86.726 198 J 400 183 B 3,000 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 86 79 80 -4 23,163,100 1,887,561,200 1,546 20.000 80 T/J 238,600 79 B 3,052,200 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 0 0 15,450 0 0 0 0 2,686.957 14,825 J 400 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 181 180 180 -1 4,000 723,300 6 106.509 197 J 200 181 B 900 261 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 262 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,260 1,265 1,255 1,260 0 21,500 27,088,500 19 98.054 1,260 T/J 6,300 1,255 B 17,400 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 553,900 27,695,000 20 21.568 50 T/J 953,000 0 B 0 264 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 265 GSMF Equity Development Investment Tbk. --U8---2 113 0 0 113 0 0 0 0 9.091 108 J 4,100 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 80 80 77 80 0 2,300 183,300 8 69.565 80 T/J 59,600 77 B 2,100 267 GWSA Greenwood Sejahtera Tbk. --U6---1 91 91 85 91 0 87,300 7,490,600 23 36.400 91 T/J 508,200 85 B 17,500 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 11,395,900 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,252,200 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 38,700 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 555 520 520 520 -35 200 104,000 1 99.048 520 T/J 300 0 B 0 272 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 273 HEAL Medikaloka Hermina Tbk. --U9---1 2,900 2,950 2,880 2,900 0 871,500 2,531,104,000 504 78.378 2,920 J 5,500 2,900 T/B 1,000 274 HELI Jaya Trishindo Tbk. --U7---2 199 208 194 204 5 41,300 8,373,200 31 185.455 200 J 500 188 B 2,700 275 HERO Hero Supermarket Tbk. --U9---1 900 1,015 905 905 5 118,800 113,120,500 15 1,889.037 890 J 244,400 865 B 1,100 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,700 2,750 2,610 2,700 0 661,600 1,758,404,000 181 826.547 2,700 T/J 24,800 2,690 B 22,100 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 595 565 595 -10 200 116,000 2 915.385 595 T/J 800 565 B 200 278 HKMU HK Metals Utama Tbk. --U9---1 81 84 81 83 2 8,866,800 729,744,500 421 36.087 83 T/J 1,235,200 82 B 80,100 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,640 1,665 1,630 1,660 20 16,583,900 27,342,227,500 2,639 8,286.741 1,660 T/J 422,600 1,655 B 195,500 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 710 685 695 -5 17,553,200 12,171,607,000 1,347 224.194 695 T/J 407,900 690 B 301,200 281 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 282 HOTL Saraswati Griya Lestari Tbk. --U9---1 70 0 0 70 0 0 0 0 37.838 76 J 100 70 B 200 283 HRME Menteng Heritage Realty Tbk. --U9---2 230 0 0 230 0 0 0 0 219.048 0 J 0 0 B 0 284 HRTA Hartadinata Abadi Tbk. --M5---1 216 218 206 218 2 46,700 9,977,800 33 72.667 218 T/J 16,000 216 B 900 285 HRUM Harum Energy Tbk. --M2K--1 1,270 1,295 1,255 1,275 5 54,300 69,246,000 34 24.519 1,285 J 700 1,275 T/B 17,500 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 2,000 100,000 1 38.462 50 T/J 44,040,400 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 310 320 320 320 10 25,700 8,224,000 5 22.623 320 T/J 6,900 0 B 0 288 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 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,625 9,825 9,700 9,750 125 3,409,000 33,349,240,000 3,432 361.446 9,775 J 10,400 9,750 T/B 17,700 290 ICON Island Concepts Indonesia Tbk. --U9---2 56 57 57 57 1 18,900 1,077,300 3 109.413 57 T/J 102,300 56 B 2,000 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 113 125 107 122 9 718,100 85,764,600 140 9.531 123 J 10,000 122 T/B 120,700 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 128 135 129 135 7 23,500 3,127,500 8 128.571 135 T/J 12,500 128 B 2,000 293 IFSH Ifishdeco Tbk. --U2---2 318 300 300 300 -18 10,000 3,000,000 5 68.182 300 T/J 1,100 296 B 700 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 238 238 236 236 -2 20,800 4,930,400 7 154.248 238 J 69,700 236 T/B 1,000 295 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 296 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 10,400 520,000 4 14.286 50 T/J 27,719,000 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 290 326 290 322 32 5,093,400 1,592,657,800 621 268.333 324 J 47,600 322 T/B 40,700 298 IKBI Sumi Indo Kabel Tbk. --U4---2 220 220 210 210 -10 22,900 5,000,000 4 19.045 240 J 500 212 B 1,000 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 525 545 515 530 5 980,000 517,587,500 215 71.153 535 J 46,800 530 T/B 135,300 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 139 145 139 142 3 523,400 73,761,000 45 28.400 143 J 70,000 142 T/B 43,100 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,080 1,075 1,080 0 482,400 519,673,500 20 284.211 1,080 T/J 20,000 1,070 B 4,300 302 INAF Indofarma (Persero) Tbk. --U5---1 1,095 1,105 1,085 1,090 -5 1,321,600 1,444,135,500 530 436.000 1,095 J 68,100 1,090 T/B 185,900 303 INAI Indal Aluminium Industry Tbk. --U3---2 324 330 328 330 6 2,400 791,600 8 120.481 366 J 100 330 T/B 900 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 2 40.650 50 T/J 1,656,700 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 374 374 374 374 0 3,200 1,196,800 4 40.451 374 T/J 28,800 350 B 1,200 306 INCO Vale Indonesia Tbk. --M2XX-1 3,090 3,190 2,960 3,000 -90 11,674,900 35,638,868,000 3,349 1,224.490 3,010 J 49,600 3,000 T/B 173,500 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,625 6,725 6,525 6,525 -100 6,007,600 39,710,495,000 3,246 1,116.931 6,550 J 500 6,525 T/B 211,900 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 73 80 68 80 7 748,700 57,262,700 176 72.727 80 T/J 30,300 78 B 105,000 309 INDR Indo-Rama Synthetics Tbk. --U4---1 1,990 2,090 1,990 2,090 100 400 806,000 3 281.485 2,080 J 600 2,000 B 2,000 310 INDS Indospring Tbk. --M4---1 1,775 1,775 1,720 1,730 -45 11,000 19,074,000 7 162.187 1,780 J 100 1,725 B 500 311 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 23,200 0 B 0 312 INDY Indika Energy Tbk. XDM2K--1 740 765 745 755 15 4,671,100 3,518,880,500 1,110 25.593 755 T/J 241,500 750 B 110,100 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 5,150 5,150 50 2,303,100 11,944,132,500 1,157 265.372 5,175 J 11,700 5,150 T/B 18,000 314 INOV Inocycle Technology Group Tbk. --M3---2 294 316 294 308 14 2,000 595,200 9 123.200 308 T/J 4,800 294 B 100 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 56 56 53 54 -2 371,800 20,055,700 34 0.308 55 J 113,600 53 B 106,000 316 INPP Indonesian Paradise Property Tbk. --U9---2 700 870 655 700 0 25,700 17,859,500 28 666.667 705 J 4,100 700 T/B 200 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,630 3,670 3,650 3,670 40 895,700 3,272,957,000 313 1,329.710 3,660 J 400 3,630 B 200 318 INRU Toba Pulp Lestari Tbk. --U3---2 920 920 920 920 0 100 92,000 1 9.340 865 J 100 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 260 250 242 242 -18 195,000 47,279,600 29 170.590 242 T/J 9,900 0 B 0 320 INTD Inter Delta Tbk --U9---2 250 234 234 234 -16 9,600 2,246,400 3 72.065 234 T/J 64,600 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,600 11,500 10,750 11,400 800 2,673,100 29,814,760,000 2,999 456.000 11,400 T/J 227,200 11,350 B 3,500 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 306 334 306 334 28 9,944,500 3,214,338,800 1,281 20.366 336 J 75,200 334 T/B 2,723,500 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 180 180 176 179 -1 32,300 5,778,100 13 47.105 179 T/J 71,500 175 B 2,400 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 63 60 62 0 20,200 1,245,400 14 29.524 63 J 4,400 62 T/B 300 325 IPTV MNC Vision Networks Tbk. --U9---1 398 406 398 404 6 12,050,400 4,832,578,000 12,205 168.333 404 T/J 296,700 402 B 140,700 326 IRRA Itama Ranoraya Tbk. --U9---2 545 555 540 545 0 4,347,900 2,375,942,000 353 145.722 545 T/J 55,100 540 B 162,100 327 ISAT Indosat Tbk. --M7K--1 2,050 2,150 2,060 2,110 60 12,567,000 26,526,072,000 3,459 150.714 2,120 J 800 2,110 T/B 300,800 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 124 129 124 125 1 1,788,000 225,626,600 252 42.373 125 T/J 20,100 124 B 191,500 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,280 2,510 2,200 2,380 100 4,332,300 10,157,553,000 3,222 1,081.818 2,380 T/J 200 2,370 B 4,500 330 ITMA Sumber Energi Andalan Tbk. --D9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 331 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,875 8,050 7,750 7,800 -75 2,367,400 18,689,897,500 2,540 55.714 7,800 T/J 7,200 7,775 B 12,400 332 JAST Jasnita Telekomindo Tbk. --U7---2 109 114 102 102 -7 1,665,600 170,549,700 317 41.463 102 T/J 208,900 0 B 0 333 JAWA Jaya Agra Wattie Tbk. --U1---1 60 64 61 61 1 3,700 231,600 6 12.200 64 J 5,000 61 T/B 600 334 JAYA Armada Berjaya Trans Tbk. --U7---2 58 62 58 61 3 44,800 2,620,600 16 21.181 60 J 7,300 58 B 15,000 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 100 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 143,624,000 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 590 590 550 550 -40 63,700 37,571,000 5 311.986 570 J 100 0 B 0 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 436 J 395,800 0 B 0 339 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 340 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 232 282 216 218 -14 1,050,400 229,000,000 24 155.714 218 T/J 49,400 216 B 15,100 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 940 920 925 5 19,989,100 18,559,500,000 3,136 252.870 930 J 221,800 925 T/B 2,505,100 342 JRPT Jaya Real Property Tbk. --M6K--1 408 422 406 418 10 656,500 273,522,200 123 401.923 418 T/J 440,000 416 B 88,300 343 JSKY Sky Energy Indonesia Tbk. --U4---1 88 91 87 87 -1 1,637,400 144,865,600 301 43.500 88 J 10,000 87 T/B 103,000 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,640 3,800 3,610 3,800 160 24,201,200 89,175,732,000 6,578 224.083 3,810 J 15,900 3,800 T/B 275,200 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 770 775 765 765 -5 131,300 101,048,000 17 1,700.000 765 T/J 488,800 760 B 15,400 347 KAEF Kimia Farma Tbk. --M5---1 1,295 1,320 1,270 1,300 5 2,206,800 2,847,778,500 868 1,300.000 1,305 J 75,700 1,300 T/B 316,200 348 KARW ICTSI Jasa Prima Tbk. --U7---2 53 53 50 50 -3 618,200 30,932,200 30 8.464 51 J 600 50 T/B 28,800 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 423,400 21,220,000 41 33.333 50 T/J 636,400 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 296 314 294 306 10 53,639,000 16,311,116,000 5,539 306.000 306 T/J 857,200 304 B 45,000 351 KBLI KMI Wire & Cable Tbk. --M4K--1 404 418 398 412 8 4,415,400 1,814,600,000 433 50.061 412 T/J 745,000 410 B 177,900 352 KBLM Kabelindo Murni Tbk. --U4---2 338 356 316 328 -10 23,400 7,515,800 35 10.933 328 T/J 3,000 316 B 6,400 353 KBLV First Media Tbk. --U9---2 330 0 0 330 0 0 0 0 87.780 342 J 5,200 320 B 100 354 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 355 KDSI Kedawung Setia Industrial Tbk. --U3---2 720 735 670 730 10 12,100 8,632,500 8 182.500 730 T/J 4,000 685 B 2,500 356 KEEN Kencana Energi Lestari Tbk. --M7---1 318 318 296 300 -18 2,135,800 633,275,000 125 75.758 300 T/J 18,000 298 B 10,500 357 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 710 720 0 7,300 5,204,500 15 96.000 715 J 5,400 710 B 900 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 4,700 235,000 5 1.818 50 T/J 361,500 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 226 226 226 226 0 100 22,600 1 47.981 214 J 500 0 B 0 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 134 140 133 135 1 1,586,200 214,883,200 191 4.684 135 T/J 160,100 134 B 162,900 361 KINO Kino Indonesia Tbk. --M5---1 2,700 2,760 2,670 2,700 0 712,700 1,942,626,000 402 71.053 2,700 T/J 146,800 2,690 B 10,900 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 188 188 188 188 0 800 150,400 1 62.667 187 J 100 0 B 0 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 400 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 190 200 178 185 -5 1,300 240,700 6 649.123 185 T/J 18,100 178 B 4,200 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,415 1,385 1,385 -15 33,331,300 46,807,103,500 3,961 13,508.241 1,400 J 69,200 1,385 T/B 613,100 366 KMTR Kirana Megatara Tbk. --U3---2 278 280 262 262 -16 10,300 2,858,800 7 57.205 278 J 8,300 262 T/B 21,700 367 KOBX Kobexindo Tractors Tbk. --U9---1 89 91 89 90 1 102,700 9,224,200 32 22.500 91 J 185,700 90 T/B 24,300 368 KOIN Kokoh Inti Arebama Tbk --U9---2 120 0 0 120 0 0 0 0 81.177 128 J 500 113 B 100 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 402 J 100 400 B 2,200 370 KOPI Mitra Energi Persada Tbk. --U7---2 545 550 535 545 0 32,300 17,646,000 14 137.975 550 J 2,500 535 B 400 371 KOTA DMS Propertindo Tbk. --U6---1 480 480 450 470 -10 5,017,000 2,369,978,200 127 235.000 470 T/J 9,500 450 B 1,000 372 KPAL Steadfast Marine Tbk. --U4---1 70 71 66 68 -2 880,400 60,049,300 196 59.130 69 J 75,400 68 T/B 81,300 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 42,700 2,135,000 10 29.762 50 T/J 1,130,800 0 B 0 374 KPIG MNC Land Tbk. --M9---2 113 114 112 114 1 764,400 86,930,200 42 245.304 114 T/J 2,391,100 113 B 800,000 375 KRAH Grand Kartech Tbk. --U4---2 460 0 0 460 0 0 0 0 167.273 450 J 19,500 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 179 174 175 1 2,006,600 353,230,800 257 21.756 175 T/J 167,600 174 B 78,400 377 KREN Kresna Graha Investama Tbk. --U9---1 126 129 118 121 -5 3,106,100 381,188,200 637 1,258.843 123 J 200 121 T/B 121,000 378 LAND Trimitra Propertindo Tbk. --U6---2 224 210 210 210 -14 20,300 4,263,000 25 53.846 210 T/J 458,500 0 B 0 379 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 30,000 1,500,000 1 92.782 50 T/J 23,606,300 0 B 0 380 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 381 LCKM LCK Global Kedaton Tbk. --U7---2 376 0 0 376 0 0 0 0 180.769 350 J 5,000 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 300 15,000 3 7.806 50 T/J 21,796,500 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,500 J 600 0 B 0 384 LINK Link Net Tbk. --M9---1 2,650 2,690 2,640 2,650 0 235,300 624,313,000 450 165.625 2,660 J 3,000 2,650 T/B 7,800 385 LION Lion Metal Works Tbk. --U3---1 224 230 224 228 4 20,700 4,708,800 16 142.795 230 J 4,600 228 T/B 4,900 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 600 30,000 4 15.714 50 T/J 1,386,300 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 82 84 84 84 2 800 67,200 2 12.257 83 J 16,500 78 B 20,000 388 LMSH Lionmesh Prima Tbk. --U3---2 238 0 0 238 0 0 0 0 33.056 260 J 600 240 B 200 389 LPCK Lippo Cikarang Tbk --U6---1 635 675 645 655 20 692,700 459,418,000 184 73.849 655 T/J 129,700 650 B 111,600 390 LPGI Lippo General Insurance Tbk. --U8---1 3,460 3,700 3,500 3,700 240 600 2,140,000 4 166.292 3,700 T/J 100 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 177 238 168 238 61 3,500 602,100 6 108.561 238 T/J 4,100 170 B 3,300 392 LPKR Lippo Karawaci Tbk. --M6K--1 145 149 145 145 0 11,495,600 1,683,897,600 1,070 46.823 148 J 1,865,200 145 T/B 6,000 393 LPLI Star Pacific Tbk --U9---2 69 66 66 66 -3 4,800 316,800 1 2.036 73 J 9,900 66 T/B 30,200 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,250 1,530 1,260 1,525 275 101,450,400 147,306,183,500 17,689 34.556 1,525 T/J 5,521,900 1,520 B 90,200 395 LPPS Lippo Securities Tbk. --U8---2 75 76 75 76 1 13,400 1,015,400 6 5.162 75 J 89,900 71 B 500 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 0 0 156 0 0 0 0 17.333 155 J 600 0 B 0 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 730 780 740 775 45 25,109,400 19,132,862,000 3,101 200.000 780 J 1,082,000 775 T/B 252,500 398 LTLS Lautan Luas Tbk. --U9---1 408 418 402 418 10 18,000 7,514,400 13 147.762 416 J 279,400 406 B 100 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 350 352 340 346 -4 94,400 32,704,400 80 120.979 348 J 10,000 346 T/B 51,500 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 50 50 0 100 5,000 1 45.455 50 T/J 32,913,900 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 545 565 550 555 10 5,203,200 2,887,981,000 754 315.341 560 J 906,400 555 T/B 301,500 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 9,800 490,000 8 6.835 50 T/J 1,301,045,400 0 B 0 404 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 405 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,340 2,440 2,350 2,440 100 750,600 1,803,940,000 347 116.190 2,440 T/J 7,500 2,410 B 600 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 0 0 1,680 0 0 0 0 100.000 1,670 J 3,200 1,590 B 200 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 695 745 695 740 45 38,612,500 27,920,079,500 2,374 1,187.515 740 T/J 101,200 735 B 300 408 MARI Mahaka Radio Integra Tbk. --M9---2 136 139 137 137 1 30,700 4,206,200 9 182.667 137 T/J 6,800 133 B 10,000 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 346 352 340 350 4 761,800 262,864,400 67 700.000 350 T/J 55,600 348 B 274,100 410 MASA Multistrada Arah Sarana Tbk. --U4---1 384 420 384 420 36 1,200 494,800 3 298.635 420 T/J 14,500 384 B 49,800 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 5,600 6,500 5,500 6,500 900 1,300 8,270,000 7 2,955.392 6,700 J 3,000 6,300 B 8,100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,630 1,590 1,600 0 3,500 5,595,500 8 123.077 1,625 J 1,500 1,600 T/B 1,300 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 320 324 314 320 0 1,227,300 392,707,400 166 20.000 320 T/J 8,600 318 B 65,800 414 MBTO Martina Berto Tbk. --U5---1 58 60 54 54 -4 207,500 11,548,800 65 7.297 55 J 3,000 54 T/B 18,500 415 MCAS M Cash Integrasi Tbk. --U9---2 895 935 850 850 -45 100,200 88,145,500 72 61.372 895 J 20,000 850 T/B 10,100 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 107 115 105 112 5 5,824,700 650,945,500 644 100.456 113 J 200 112 T/B 4,437,400 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 5,000 250,000 1 36.232 50 T/J 7,580,100 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,220 1,230 1,190 1,210 -10 46,608,000 56,646,705,500 2,968 315.522 1,210 T/J 89,200 1,205 B 61,700 419 MDKI Emdeki Utama Tbk. XDU3---2 130 132 121 127 -3 78,400 10,158,100 34 29.720 129 J 400 127 T/B 43,900 420 MDLN Modernland Realty Tbk. --M6---1 61 61 57 57 -4 73,163,800 4,170,337,400 656 16.916 57 T/J 92,817,500 0 B 0 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 21,734,600 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 490 500 480 480 -10 42,140,400 20,652,288,600 2,941 845.413 482 J 32,600 480 T/B 1,299,400 423 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 6,300 6,300 0 400 2,520,000 2 4,592.238 6,350 J 500 6,075 B 200 424 MERK Merck Tbk. --U5---2 2,070 2,080 2,000 2,070 0 8,600 17,520,000 28 5,457.853 2,080 J 100 2,030 B 200 425 META Nusantara Infrastructure Tbk. --U7---1 90 97 87 91 1 3,083,900 287,468,300 646 27.569 92 J 23,400 91 T/B 34,900 426 MFIN Mandala Multifinance Tbk. --U8---2 1,015 1,115 945 965 -50 72,400 69,140,500 37 989.744 965 T/J 19,400 945 B 3,000 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 580 580 540 545 -35 35,200 19,140,500 39 272.500 545 T/J 2,600 540 B 6,000 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 429 MGRO Mahkota Group Tbk. --M1K--1 680 690 670 690 10 1,268,700 864,319,500 76 306.667 690 T/J 401,400 680 B 2,000 430 MICE Multi Indocitra Tbk. --U9---2 318 320 318 318 0 10,100 3,212,000 2 64.898 318 T/J 38,200 314 B 1,500 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 100,000 140,000,000 2 509.091 1,500 J 1,000,000 1,400 T/B 400,700 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,990 2,030 1,980 2,030 40 6,215,800 12,444,703,500 2,099 119.518 2,040 J 86,300 2,030 T/B 2,500 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 38,400 1,920,000 10 238.095 50 T/J 707,700 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 400 20,000 3 22.062 50 T/J 3,371,900 0 B 0 435 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 100 5,000 1 125.000 50 T/J 12,132,200 0 B 0 437 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 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,025 10,075 10,050 10,075 50 35,200 354,635,000 15 64,171.975 10,075 T/J 165,200 10,050 B 1,400 439 MLIA Mulia Industrindo Tbk --U3---2 520 525 500 500 -20 4,491,000 2,313,147,500 173 83.507 505 J 90,800 498 B 19,100 440 MLPL Multipolar Tbk. --M9---1 51 55 51 52 1 19,197,000 1,015,213,600 446 5.964 53 J 711,500 52 T/B 246,700 441 MLPT Multipolar Technology Tbk. --U9---1 388 440 386 420 32 116,700 46,217,000 33 87.500 420 T/J 6,800 400 B 2,600 442 MMLP Mega Manunggal Property Tbk. --M6---2 139 139 134 139 0 150,200 20,642,800 16 23.761 139 T/J 400 138 B 17,600 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 845 860 825 830 -15 69,526,900 58,213,947,500 13,073 92.222 835 J 1,079,000 830 T/B 1,966,700 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,135 1,135 1,135 35 5,000 5,675,000 8 195.690 1,135 T/J 5,800 1,025 B 3,000 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 545 560 530 530 -15 2,042,800 1,112,448,000 563 35.333 535 J 49,300 530 T/B 287,500 446 MPOW Megapower Makmur Tbk. --U7---2 63 70 59 63 0 193,200 12,235,500 73 31.500 61 J 400 60 B 10,800 447 MPPA Matahari Putra Prima Tbk. --U9---1 108 123 107 117 9 12,645,500 1,480,847,800 1,588 49.191 118 J 47,000 117 T/B 24,000 448 MPRO Maha Properti Indonesia Tbk. --U6---2 720 720 720 720 0 300 216,000 2 654.545 760 J 100 720 T/B 500 449 MRAT Mustika Ratu Tbk. --U5---1 125 124 123 124 -1 19,600 2,428,800 13 19.077 124 T/J 33,000 123 B 4,900 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 0 0 6,275 0 0 0 0 569.170 5,850 J 4,300 0 B 0 451 MSIN MNC Studios International Tbk. --M9---2 318 320 314 318 0 223,200 70,949,800 27 63.600 318 T/J 289,800 316 B 10,000 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 1,000 1,000 0 3,000 3,000,000 2 65.789 1,000 T/J 33,900 995 B 2,000 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,190 1,180 1,190 10 750,700 889,017,000 452 2,142.291 1,195 J 5,200 1,190 T/B 526,800 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 76,906,400 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 378 0 0 378 0 0 0 0 158.923 396 J 700 352 B 2,500 456 MTPS Meta Epsi Tbk. --U7---2 206 226 192 192 -14 137,400 27,285,200 57 60.000 192 T/J 82,800 0 B 0 457 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 458 MTSM Metro Realty Tbk. --U6---2 200 0 0 200 0 0 0 0 51.249 200 J 106,000 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 52 50 51 0 33,900 1,726,400 15 51.000 51 T/J 40,000 50 B 1,800 460 MYOH Samindo Resources Tbk. --U2---1 1,010 1,040 950 1,000 -10 89,300 89,026,000 97 119.108 1,000 T/J 99,400 990 B 1,300 461 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,150 2,120 2,130 0 2,405,600 5,125,169,000 670 10,655.328 2,130 T/J 25,500 2,120 B 37,500 462 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 464 MYTX Asia Pacific Investama Tbk. --U4---1 50 52 50 50 0 6,100 305,200 3 7.516 52 J 21,700 50 T/B 46,500 465 NASA Ayana Land International Tbk. --U9---2 185 0 0 185 0 0 0 0 179.612 199 J 100 0 B 0 466 NATO Nusantara Properti Internasional Tbk. --U9---2 440 440 410 410 -30 100,500 41,375,800 58 398.058 410 T/J 107,900 0 B 0 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 116 0 0 116 0 0 0 0 69.048 130 J 800 116 B 3,700 468 NFCX NFC Indonesia Tbk. --U9---2 1,805 1,805 1,680 1,680 -125 1,900 3,218,000 8 90.811 1,680 T/J 238,800 0 B 0 469 NICK Charnic Capital Tbk. --U9---2 338 0 0 338 0 0 0 0 169.000 332 J 200 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 422 436 420 428 6 1,389,900 594,057,200 406 131.692 430 J 43,700 428 T/B 13,800 471 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 472 NIRO City Retail Developments Tbk. --U6---2 139 139 138 139 0 200 27,700 2 132.381 139 T/J 6,400 130 B 1,000 473 NISP Bank OCBC NISP Tbk. --U8---1 700 720 705 705 5 5,800 4,172,000 7 854.297 715 J 200 705 T/B 31,100 474 NOBU Bank Nationalnobu Tbk. --U8---1 840 805 805 805 -35 500 402,500 2 214.667 805 T/J 99,600 800 B 1,200 475 NRCA Nusa Raya Cipta Tbk. --U6---1 268 290 270 284 16 1,047,500 296,164,600 67 33.412 284 T/J 100 282 B 2,500 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 53,756,600 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 125 149 130 134 9 1,100 149,700 8 60.909 134 T/J 100 128 B 100 478 OASA Protech Mitra Perkasa Tbk. --U7---2 386 384 384 384 -2 100 38,400 1 202.105 384 T/J 1,700 360 B 5,000 479 OCAP Onix Capital Tbk. --U9---2 118 158 111 158 40 6,700 793,900 3 79.000 144 J 8,600 143 B 300 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 78 83 73 76 -2 5,815,800 450,069,700 469 190.147 77 J 19,400 76 T/B 296,600 481 OMRE Indonesia Prima Property Tbk --U6---2 338 340 340 340 2 100 34,000 1 16.282 0 J 0 340 T/B 6,500 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 90 90 90 90 0 367,200 33,048,000 48 66.667 91 J 268,800 90 T/B 24,680,200 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 400 20,000 4 98.922 50 T/J 2,032,200 0 B 0 484 PALM Provident Agro Tbk. --U1---2 180 180 180 180 0 400 72,000 1 49.198 199 J 311,000 180 T/B 500 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 70 75 69 69 -1 2,451,100 171,888,500 246 69.000 70 J 48,100 69 T/B 228,000 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 69 70 65 69 0 1,000 65,900 7 63.889 70 J 53,000 68 B 100 487 PANR Panorama Sentrawisata Tbk. --U9---1 50 58 50 56 6 9,964,400 547,989,600 336 33.599 56 T/J 1,623,100 55 B 264,800 488 PANS Panin Sekuritas Tbk. --U8---1 755 775 735 745 -10 3,620,200 2,682,725,000 96 541.818 745 T/J 5,500 740 B 56,900 489 PBID Panca Budi Idaman Tbk. --U3---1 905 910 895 895 -10 9,400 8,509,500 8 105.294 905 J 100,000 895 T/B 6,800 490 PBRX Pan Brothers Tbk. --M4---1 176 185 168 184 8 636,100 114,522,700 127 325.664 185 J 53,100 184 T/B 61,500 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 100 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 220 204 220 2 900 194,600 4 146.667 220 T/J 23,100 210 B 100 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 470 470 438 444 -26 400 182,200 4 222.000 468 J 200 438 B 300 494 PEGE Panca Global Kapital Tbk. --U9---2 178 178 174 174 -4 2,800 487,900 3 375.924 173 J 9,900 0 B 0 495 PEHA Phapros Tbk. --U5---2 1,070 1,070 1,055 1,070 0 12,300 13,147,000 26 89.316 1,070 T/J 122,900 1,065 B 600 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 860 905 870 895 35 332,702,600 295,443,399,500 15,859 298.333 895 T/J 4,243,100 890 B 3,001,400 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 85 91 82 89 4 800 71,100 7 111.250 89 T/J 6,000 88 B 300 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 0 0 300 0 0 0 0 400.000 320 J 900 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 214 214 200 200 -14 395,900 80,135,000 69 30.769 200 T/J 61,958,600 0 B 0 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 408 428 398 426 18 154,100 64,703,200 67 83.122 426 T/J 9,800 412 B 3,600 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 1,800,400 0 B 0 502 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 503 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,280 2,300 2,280 2,300 20 18,800 43,160,000 8 954.396 2,390 J 400 2,290 B 8,400 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 129 131 129 129 0 232,000 29,928,200 12 103.200 130 J 70,000 129 T/B 750,100 505 PNBN Bank Pan Indonesia Tbk --M8K--1 715 745 720 735 20 2,651,300 1,943,200,500 284 1,223.776 740 J 126,800 730 B 5,100 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,600 130,000 3 50.000 50 T/J 4,758,600 0 B 0 507 PNIN Paninvest Tbk. --U8---1 840 870 840 840 0 58,100 48,953,000 20 893.237 850 J 125,700 840 T/B 12,400 508 PNLF Panin Financial Tbk. --M8K--1 176 179 176 177 1 6,502,200 1,152,376,700 335 191.310 178 J 152,000 177 T/B 235,800 509 PNSE Pudjiadi & Sons Tbk. --U9---2 540 0 0 540 0 0 0 0 269.817 590 J 100 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 74 73 69 73 -1 143,600 9,910,400 27 54.074 69 J 342,500 0 B 0 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,145 1,065 1,065 1,065 -80 22,000 23,430,000 6 65.138 1,065 T/J 20,500 0 B 0 512 POLL Pollux Properti Indonesia Tbk. --U6---1 6,950 7,900 6,975 7,850 900 392,000 2,870,937,500 709 1,276.423 7,875 J 2,300 7,700 B 600 513 POLU Golden Flower Tbk. --U4---2 635 785 635 645 10 31,900 22,198,000 35 223.958 730 J 100 640 B 2,500 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 119,000 5,950,000 10 0.429 50 T/J 585,200 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 24,000 1,200,000 9 31.736 50 T/J 36,074,800 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 486 600 600 600 114 100 60,000 1 112.150 550 J 1,700 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 13,471,500 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 600 620 595 600 0 1,789,500 1,075,596,500 363 40.000 600 T/J 355,500 595 B 238,700 519 PPRE PP Presisi Tbk. --U7---1 147 158 146 153 6 17,502,700 2,647,872,200 2,940 35.581 153 T/J 63,700 152 B 11,200 520 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 16,802,900 845,654,400 385 108.108 51 J 52,101,100 50 T/B 29,390,500 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 155 158 148 158 3 1,300 193,400 4 88.949 157 J 1,300 148 B 1,000 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,190 3,200 3,160 3,160 -30 19,600 62,501,000 35 48.615 3,180 J 2,000 3,160 T/B 4,500 523 PRIM Royal Prima Tbk. --U9---2 280 300 280 290 10 300 87,000 3 58.000 290 T/J 54,000 264 B 500 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 188 190 187 190 2 17,316,400 3,259,551,500 2,283 616.423 190 T/J 228,400 189 B 37,500 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 131 136 130 130 -1 600 78,600 3 13.000 130 T/J 1,300 0 B 0 526 PSGO Palma Serasih Tbk. --U1---2 105 113 100 105 0 30,900 3,235,600 16 100.000 109 J 1,800 105 T/B 9,500 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 2 59.494 50 T/J 32,228,800 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 141 141 134 141 0 34,800 4,896,500 16 104.444 141 T/J 29,400 140 B 400 529 PTBA Bukit Asam Tbk. --M2BX-1 2,060 2,160 2,030 2,050 -10 38,337,600 79,926,072,000 9,754 1,782.609 2,050 T/J 1,109,600 2,040 B 804,700 530 PTIS Indo Straits Tbk. --U7---1 86 116 111 111 25 5,000 565,300 9 11.684 110 J 5,500 100 B 500 531 PTPP PP (Persero) Tbk. --M6XX-1 665 710 670 685 20 58,298,300 40,505,246,500 4,132 128.759 690 J 1,224,100 685 T/B 670,300 532 PTPW Pratama Widya Tbk. --U7---2 785 900 780 870 85 11,292,900 9,653,068,500 611 133.846 875 J 23,600 870 T/B 10,200 533 PTRO Petrosea Tbk. XDM2---1 1,240 1,320 1,250 1,285 45 929,800 1,196,284,500 378 1,028.000 1,285 T/J 415,100 1,280 B 56,000 534 PTSN Sat Nusapersada Tbk --M4---1 164 183 161 179 15 1,706,900 298,410,200 265 92.586 180 J 31,200 179 T/B 99,000 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 305.882 4,000 J 100 3,630 B 100 536 PUDP Pudjiadi Prestige Tbk. --U9---1 278 0 0 278 0 0 0 0 34.674 260 J 41,600 0 B 0 537 PURA Putra Rajawali Kencana Tbk. --U7---2 81 83 76 76 -5 30,516,300 2,376,315,300 6,748 72.381 76 T/J 2,204,600 0 B 0 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 100 102 98 99 -1 1,453,300 144,171,800 207 33.000 100 J 3,075,800 99 T/B 254,200 539 PWON Pakuwon Jati Tbk. --M6B3-1 356 368 356 360 4 90,074,300 32,546,115,800 4,189 1,387.872 362 J 1,157,000 360 T/B 42,800 540 PYFA Pyridam Farma Tbk --U5---2 226 240 220 240 14 307,100 71,542,600 29 235.202 238 J 500 236 B 100 541 PZZA Sarimelati Kencana Tbk. --U9---1 675 715 675 705 30 648,900 453,471,000 244 64.091 710 J 17,800 705 T/B 67,500 542 RAJA Rukun Raharja Tbk. --M7---1 96 97 94 96 0 2,829,600 270,272,500 403 329.761 96 T/J 637,700 95 B 988,300 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 565 640 575 625 60 51,763,700 31,752,981,000 6,000 390.625 630 J 292,400 625 T/B 902,400 544 RANC Supra Boga Lestari Tbk. --U9---1 350 380 340 374 24 930,800 340,285,200 44 74.800 374 T/J 14,800 370 B 100,000 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 250,000 12,500,000 5 15.994 50 T/J 789,400 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 5,750 0 0 5,750 0 0 0 0 302.920 5,350 J 200 0 B 0 547 REAL Repower Asia Indonesia Tbk. --U6---2 53 53 50 50 -3 118,593,300 5,943,091,900 3,260 50.000 51 J 14,491,900 50 T/B 10,493,300 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 250 0 0 250 0 0 0 0 115.384 244 J 58,400 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 109 109 102 108 -1 76,000 7,771,800 28 17.153 108 T/J 28,300 102 B 4,300 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 210 208 199 206 -4 14,400 2,882,700 15 84.409 206 T/J 1,000 200 B 100 551 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 426 428 426 428 2 480,900 205,570,800 128 262.577 428 T/J 11,200 426 B 300 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 278 278 0 1,500 417,000 2 2,175.274 280 J 1,000 260 B 100,100 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 164,000 8,200,000 8 79.834 51 J 31,900 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 206 256 230 256 50 763,100 189,809,600 309 256.000 0 J 0 256 T/B 163,200 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,240 1,180 1,180 -15 1,391,300 1,675,814,500 217 462.745 1,230 J 2,700 1,180 T/B 45,600 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 200 196 186 186 -14 71,500 13,333,400 34 74.400 186 T/J 144,400 0 B 0 558 SAFE Steady Safe Tbk --U7---2 187 189 187 188 1 266,300 50,078,000 60 18.927 210 J 12,300 188 T/B 700 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 135 130 135 0 9,500,600 1,235,083,000 6 168.750 131 J 40,000 130 B 600 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 400 424 400 424 24 894,700 369,020,200 182 353.333 426 J 51,000 422 B 5,100 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,175 1,460 1,175 1,460 285 1,100 1,324,500 4 584.000 1,460 T/J 3,900 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 53 50 50 50 -3 3,200 160,000 2 42.735 50 T/J 1,438,500 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 127 130 122 127 0 7,501,400 948,175,500 629 120.952 127 T/J 93,800 125 B 15,000 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 20,100 8,600 B 2,000 565 SCMA Surya Citra Media Tbk. --M9XX-1 790 810 785 800 10 30,620,700 24,423,104,500 2,317 361.904 800 T/J 12,900 795 B 1,721,900 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 20,000 1,000,000 2 27.536 50 T/J 1,137,300 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 98 98 92 98 0 7,200 695,000 9 65.417 98 T/J 68,500 95 B 2,500 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. CDU8---1 1,045 1,045 975 975 -70 22,500 22,076,500 34 1,090.543 975 T/J 18,200 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 695 690 690 690 -5 1,900 1,311,000 6 367.021 690 T/J 200 685 B 1,700 571 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,490 2,410 2,490 -10 22,400 55,503,000 21 106.410 2,490 T/J 7,800 2,480 B 1,000 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 10,000 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 670 655 665 -5 329,600 218,724,500 70 475.000 665 T/J 18,500 655 B 300 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,260 1,280 1,245 1,245 -15 7,146,700 8,968,048,000 1,544 214.655 1,255 J 81,500 1,245 T/B 148,300 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,275 5,400 5,250 5,375 100 85,000 452,182,500 152 61.046 5,400 J 4,900 5,350 B 100 576 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 577 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 224 216 222 8 5,999,700 1,324,828,800 584 20.182 224 J 89,800 222 T/B 471,000 578 SINI Singaraja Putra Tbk. --U3---2 1,285 0 0 1,285 0 0 0 0 1,189.815 1,280 J 100 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 1.211 1,090 J 100 0 B 0 580 SKBM Sekar Bumi Tbk. --U5---2 264 0 0 264 0 0 0 0 229.565 330 J 900 264 B 2,200 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 490 515 500 510 20 372,600 188,771,000 41 72.857 515 J 5,300 510 T/B 100,000 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,000 5,125 4,990 5,075 75 264,900 1,339,127,500 57 4,413.043 5,075 T/J 1,200 5,050 B 1,300 585 SMAR Smart Tbk. --U1---2 2,930 3,000 2,930 3,000 70 4,700 13,994,000 8 991.211 3,000 T/J 6,900 2,930 B 1,900 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 308 300 306 6 7,264,700 2,205,633,600 765 54.643 308 J 439,200 306 T/B 253,500 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,095 1,100 1,045 1,065 -30 38,000 40,558,000 56 1,286.232 1,080 J 400 1,065 T/B 10,400 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 78 85 85 85 7 2,700 229,500 2 10.769 85 T/J 11,300 75 B 15,000 589 SMDR Samudera Indonesia Tbk. --U7---1 152 153 147 150 -2 474,300 72,066,600 32 601.974 152 J 9,500 150 T/B 4,500 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,450 8,150 7,550 8,000 550 14,602,900 116,249,430,000 4,843 2,783.771 8,000 T/J 11,800 7,975 B 84,300 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 175 180 0 10,800 1,897,000 4 93.264 180 T/J 5,000 175 B 5,600 592 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 11,600 11,600 11,600 0 200 2,320,000 2 864.723 11,600 T/J 39,800 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 81 87 84 85 4 500 42,600 4 198.858 85 T/J 3,200 80 B 200 594 SMRA Summarecon Agung Tbk. --M6K--1 432 464 432 460 28 43,460,700 19,473,312,400 3,912 755.833 460 T/J 75,700 458 B 327,400 595 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,155 1,200 1,100 1,100 -55 3,043,000 3,531,290,000 665 2,938.113 1,140 J 15,000 1,100 T/B 88,400 597 SOCI Soechi Lines Tbk. --M7---1 138 140 132 135 -3 8,230,700 1,111,743,700 818 24.545 135 T/J 49,500 134 B 335,000 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 5,000 5,000 0 100 500,000 1 484.848 5,000 T/J 700 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 418 0 0 418 0 0 0 0 151.449 414 J 19,300 392 B 100 600 SOTS Satria Mega Kencana Tbk. --U9---2 199 0 0 199 0 0 0 0 120.606 195 J 15,000 0 B 0 601 SPMA Suparma Tbk. --U3---1 280 278 264 276 -4 400 109,400 4 123.722 278 J 10,600 264 B 12,400 602 SPTO Surya Pertiwi Tbk. --M9K--2 555 555 525 540 -15 204,200 113,259,000 21 46.552 555 J 1,100 540 T/B 93,800 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 196 202 188 200 4 3,346,300 667,065,200 234 113.651 200 T/J 961,500 199 B 100,000 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 138 138 129 129 -9 600,500 78,306,200 126 137.672 129 T/J 181,600 0 B 0 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 159 161 157 159 0 14,630,000 2,327,182,700 1,147 66.250 159 T/J 440,900 158 B 2,230,500 606 SRSN Indo Acidatama Tbk --U3---1 54 56 54 55 1 1,457,400 79,770,500 93 10.017 56 J 1,074,800 55 T/B 197,200 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,920 2,880 2,880 -20 73,200 212,690,000 92 52.364 2,900 J 2,000 2,880 T/B 4,900 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 298 304 294 296 -2 12,282,700 3,671,531,200 1,290 121.436 298 J 81,600 296 T/B 253,900 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 905 875 885 -10 360,300 322,015,000 223 132.090 890 J 16,000 875 B 8,900 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 5,000 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 139 139 130 135 -4 238,800 31,328,900 15 132.353 135 T/J 28,900 132 B 200 612 STTP Siantar Top Tbk. --U5---2 10,625 9,900 9,900 9,900 -725 3,200 31,680,000 6 5,850.027 9,900 T/J 47,200 0 B 0 613 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 614 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 10,606,700 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,900 J 100 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,840 2,890 2,840 2,890 50 155,600 449,654,000 18 1,864.516 2,890 T/J 37,200 2,840 B 1,500 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 95 90 90 -3 713,400 66,662,500 69 56.250 91 J 700 90 T/B 22,000 618 TALF Tunas Alfin Tbk. --U3---2 246 268 268 268 22 100 26,800 1 67.848 268 T/J 300 250 B 100 619 TAMA Lancartama Sejati Tbk. --U6---2 174 176 165 174 0 44,400 7,460,100 25 99.429 174 T/J 13,000 166 B 10,000 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 137 128 128 128 -9 2,700 345,600 4 1,169.484 128 T/J 19,873,300 0 B 0 621 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 200 10,000 2 8.929 50 T/J 42,968,200 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,140 1,155 1,115 1,120 -20 48,092,200 54,326,764,500 2,640 276.543 1,120 T/J 237,600 1,115 B 282,300 624 TBLA Tunas Baru Lampung Tbk. --M5---1 535 570 535 570 35 3,881,300 2,163,064,500 519 129.796 570 T/J 31,200 565 B 28,500 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 640 605 605 -45 2,800 1,701,000 7 85.816 605 T/J 100 0 B 0 626 TCID Mandom Indonesia Tbk. XDU5---1 8,450 8,425 8,275 8,275 -175 39,200 325,457,500 21 811.656 8,275 T/J 16,700 8,250 B 15,600 627 TCPI Transcoal Pacific Tbk. --U7---2 4,750 5,150 4,750 5,000 250 11,259,500 55,604,154,500 6,952 3,623.188 5,000 T/J 5,200 4,980 B 100 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 92 108 91 108 16 32,591,900 3,276,686,400 2,798 47.368 108 T/J 378,900 107 B 1,563,100 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,620 0 0 1,620 0 0 0 0 147.945 1,620 J 1,800 1,615 B 2,100 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 115 119 113 114 -1 27,098,400 3,133,613,300 1,164 36.774 116 J 160,000 114 T/B 735,100 631 TFAS Telefast Indonesia Tbk. --U9---2 157 157 157 157 0 4,800 753,600 4 87.222 156 J 1,300 149 B 1,000 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 0 0 242 0 0 0 0 54.840 0 J 0 230 B 6,600 633 TGKA Tigaraksa Satria Tbk. CDU9---2 6,200 7,100 6,200 7,100 900 1,700 11,145,000 8 5,834.497 7,200 J 100 6,725 B 500 634 TGRA Terregra Asia Energy Tbk. --U7---1 71 74 67 71 0 697,900 50,114,500 172 35.500 72 J 61,300 71 T/B 17,900 635 TIFA Tifa Finance Tbk. --U8---2 192 195 195 195 3 100 19,500 1 97.500 198 J 7,900 194 B 100 636 TINS Timah Tbk. --M2K--1 505 520 492 492 -13 26,651,800 13,423,163,200 2,531 251.409 494 J 70,600 492 T/B 1,182,500 637 TIRA Tira Austenite Tbk --U9---2 276 278 276 276 0 8,300 2,302,000 9 123.871 276 T/J 7,300 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 53 0 0 53 0 0 0 0 24.229 53 J 800 52 B 200 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,890 4,820 4,820 0 1,659,100 8,050,108,000 1,749 298.012 4,840 J 4,300 4,820 T/B 119,400 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,190 3,250 3,210 3,220 30 58,473,100 188,957,404,000 7,332 1,692.199 3,230 J 1,005,300 3,220 T/B 2,477,100 641 TMAS Temas Tbk. --M7---1 92 95 92 93 1 1,202,700 112,442,100 415 213.901 94 J 165,300 93 T/B 43,700 642 TMPO Tempo Intimedia Tbk. --U9---2 141 133 133 133 -8 100 13,300 1 46.203 141 J 14,800 133 T/B 400 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 260 260 260 0 100 26,000 1 173.333 258 J 500 0 B 0 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 334 334 0 100 33,400 1 70.482 334 T/J 7,700 322 B 5,000 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 13,400 670,000 5 80.475 50 T/J 9,639,900 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 270 280 272 278 8 1,694,700 467,604,400 252 99.919 278 T/J 1,003,600 276 B 25,200 647 TOTO Surya Toto Indonesia Tbk. --U3---2 212 240 210 232 20 21,200 4,683,200 10 752.587 230 J 400 220 B 100 648 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 890 870 880 -5 83,125,600 72,968,399,000 4,676 4,191.873 880 T/J 39,700 875 B 58,300 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,000 8,125 7,450 7,450 -550 4,326,700 33,853,392,500 1,596 1,722.882 7,450 T/J 330,900 0 B 0 650 TPMA Trans Power Marine Tbk. --U7---2 226 226 212 226 0 11,100 2,460,200 9 98.261 278 J 200 226 T/B 12,200 651 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 652 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 653 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 107 120 111 120 13 9,800 1,130,600 13 120.925 120 T/J 48,800 119 B 1,000 654 TRIN Perintis Triniti Properti Tbk. --U6---2 258 262 250 254 -4 12,961,500 3,337,661,800 593 127.000 254 T/J 4,400 252 B 20,000 655 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 656 TRIS Trisula International Tbk. --U4---2 256 0 0 256 0 0 0 0 85.333 256 J 86,700 0 B 0 657 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 370 J 100 352 B 10,000 658 TRUK Guna Timur Raya Tbk. --U7---2 101 101 101 101 0 89,600 9,049,600 19 43.913 102 J 183,700 101 T/B 32,500 659 TRUS Trust Finance Indonesia Tbk --U8---2 270 268 252 252 -18 200 52,000 2 296.471 252 T/J 1,900 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,190 1,205 1,195 1,200 10 8,600 10,319,500 17 214.072 1,205 J 100 1,190 B 10,400 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,110 3,100 2,900 3,100 -10 4,300 13,299,000 6 80.519 3,100 T/J 6,000 2,900 B 100 662 TURI Tunas Ridean Tbk. --U9---1 1,210 1,390 1,210 1,390 180 76,100 97,299,000 5 3,088.889 1,390 T/J 9,900 1,210 B 24,000 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,620 1,620 1,540 1,575 -45 972,700 1,522,762,500 621 105.000 1,575 T/J 100 1,560 B 5,000 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,450 1,515 1,460 1,490 40 2,732,900 4,026,828,500 417 2,888.941 1,500 J 25,100 1,490 T/B 400,500 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,100 3,100 3,100 100 200 620,000 2 114.812 3,350 J 100 3,000 B 500 666 UNIT Nusantara Inti Corpora Tbk --U4---2 141 141 137 137 -4 1,300 182,900 3 3.401 144 J 200 141 B 1,000 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 53 50 52 0 1,552,700 79,215,300 50 2.469 53 J 111,500 52 T/B 24,600 668 UNTR United Tractors Tbk. --M9BX-1 15,825 16,125 15,725 15,725 -100 3,087,700 49,191,862,500 3,313 18,720.238 15,750 J 1,200 15,725 T/B 68,700 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,250 8,050 8,075 25 8,239,200 67,018,615,000 4,895 206,733.231 8,075 T/J 22,700 8,050 B 162,500 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,690 1,690 1,685 1,690 0 46,500 78,564,000 11 140.833 1,690 T/J 100,300 1,685 B 100 671 VICO Victoria Investama Tbk. --U8---1 97 0 0 97 0 0 0 0 77.600 97 J 89,600 91 B 16,700 672 VINS Victoria Insurance Tbk. --U8---2 117 123 109 111 -6 21,400 2,353,900 26 105.714 112 J 10,500 110 B 100 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 10,100 505,000 2 16.667 50 T/J 54,978,300 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 260 268 256 266 6 2,900 764,400 11 117.666 266 T/J 17,200 256 B 2,400 675 VRNA Verena Multi Finance Tbk. --U8---2 135 0 0 135 0 0 0 0 136.205 135 J 9,700 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 71 0 0 71 0 0 0 0 40.571 83 J 200 67 B 1,800 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 167 176 169 172 5 51,551,400 8,883,435,900 2,869 59.310 173 J 745,800 172 T/B 235,500 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 80 78 80 1 907,200 71,792,300 151 34.923 80 T/J 23,800 78 B 500 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 570 J 100 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 128 130 123 126 -2 4,219,300 531,057,000 456 19.385 126 T/J 66,500 125 B 257,000 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 935 1,005 940 985 50 93,382,000 91,767,206,000 7,806 253.179 990 J 983,100 985 T/B 45,200 682 WINS Wintermar Offshore Marine Tbk. --U7---1 74 74 70 73 -1 1,020,200 75,400,400 8 19.742 73 T/J 849,900 70 B 500 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 189 194 190 192 3 98,200 18,838,600 33 29.108 192 T/J 451,500 191 B 1,700 684 WOOD Integra Indocabinet Tbk. --M5K--1 330 340 326 326 -4 21,076,900 7,020,998,400 1,280 125.385 326 T/J 2,481,100 324 B 1,483,400 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 800 40,000 4 11.111 50 T/J 5,470,700 0 B 0 686 WSBP Waskita Beton Precast Tbk. --M3K--1 159 169 159 168 9 87,521,800 14,443,172,100 3,285 34.286 169 J 1,807,600 168 T/B 3,542,000 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 600 635 605 615 15 62,660,800 38,863,238,500 4,899 165.992 615 T/J 215,800 610 B 1,825,300 688 WTON Wijaya Karya Beton Tbk. --M3K--1 236 246 236 242 6 15,595,600 3,778,883,000 1,347 41.017 244 J 915,800 242 T/B 232,000 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 300 15,000 3 13.298 50 T/J 1,663,300 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 428 448 448 448 20 100 44,800 1 82.202 420 J 7,300 0 B 0 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 188 198 198 198 10 100 19,800 1 93.935 194 J 17,800 0 B 0 692 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 282,900 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 134 142 131 140 6 169,744,000 22,762,272,300 1,978 499.091 140 T/J 952,900 139 B 107,600 694 ZONE Mega Perintis Tbk. --U4---2 418 418 418 418 0 140,000 58,520,000 43 140.268 418 T/J 300 414 B 700 Total 4,546,096,300 4,546,206,594,600 465,152 5,004,600,300 216,018,100 Jakarta, 11 May 2020 Trading Division