List of Securities Quotation: Date: Tuesday, 12 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 6,725 6,725 6,275 6,275 -450 5,403,300 34,578,775,000 3,525 509.765 6,300 J 20,000 6,275 T/B 37,500 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 145,300 7,265,000 35 87.719 50 T/J 4,415,800 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 5,900 J 2,400 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 100 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,385 1,405 1,340 1,350 -35 10,675,800 14,552,472,500 3,613 1,646.341 1,350 T/J 245,000 1,345 B 14,900 6 ACST Acset Indonusa Tbk. --U6---1 254 256 250 250 -4 817,100 204,834,200 116 10.499 252 J 32,900 250 T/B 44,200 7 ADES Akasha Wira International Tbk. --U5---2 815 845 820 820 5 7,900 6,496,000 20 42.597 825 J 4,000 820 T/B 100 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 540 540 510 515 -25 10,246,800 5,348,230,000 1,450 404.451 515 T/J 4,380,300 510 B 2,026,800 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,625 6,600 6,300 6,425 -200 268,400 1,735,335,000 348 276.344 6,425 T/J 5,400 6,400 B 5,500 10 ADMG Polychem Indonesia Tbk --U3---1 98 99 92 93 -5 1,736,900 163,607,800 173 8.301 94 J 43,500 92 B 244,500 11 ADRO Adaro Energy Tbk. --M2BX-1 1,030 1,060 1,000 1,005 -25 49,628,600 50,807,588,500 6,289 91.364 1,010 J 148,100 1,005 T/B 308,600 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 446 444 432 444 -2 232,700 101,225,000 35 403.636 444 T/J 1,000 432 B 500 13 AGII Aneka Gas Industri Tbk. --M3---1 400 406 400 400 0 680,100 272,783,000 294 36.364 404 J 57,800 400 T/B 146,700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 114 116 108 111 -3 5,951,200 659,910,600 746 181.349 112 J 745,800 111 T/B 1,159,400 15 AGRS Bank IBK Indonesia Tbk. --U8---2 110 109 105 109 -1 3,100 334,700 5 99.091 109 T/J 7,100 105 B 13,600 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 50 T/J 56,000 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 200 10,000 2 75.893 50 T/J 1,825,200 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 410 408 408 408 -2 100 40,800 1 53.819 408 T/J 2,900 0 B 0 21 AKRA AKR Corporindo Tbk. CDM9XX-1 2,520 2,590 2,410 2,460 -60 17,309,800 43,827,599,000 2,612 1,960.612 2,460 T/J 94,900 2,450 B 3,500 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 126 140 120 120 -6 97,500 12,083,600 71 60.000 121 J 31,400 120 T/B 17,900 23 ALDO Alkindo Naratama Tbk. --U3---2 420 444 392 392 -28 171,300 71,937,800 7 287.299 410 J 200 392 T/B 500 24 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 400 J 45,500 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 0 0 272 0 0 0 0 41.846 272 J 50,500 256 B 500 26 ALTO Tri Banyan Tirta Tbk. --U5---1 394 388 388 388 -6 300 116,400 2 193.849 388 T/J 50,200 372 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 288 278 268 278 -10 4,300 1,165,400 7 264.762 278 T/J 6,700 268 B 4,200 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 208 186 208 8 1,936,500 389,422,100 33 189.091 202 J 29,700 190 B 1,100 29 AMAR Bank Amar Indonesia Tbk. --U8---2 165 171 163 171 6 119,000 20,223,500 29 98.276 174 J 18,500 171 T/B 300 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,140 3,090 2,950 3,090 -50 700 2,149,000 5 126.122 3,100 J 1,600 2,930 B 300 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 390 J 4,900 372 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,030 2,030 1,995 2,010 -20 31,200 62,452,000 11 105.789 2,010 T/J 1,000 1,995 B 700 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 845 845 840 840 -5 24,200 20,426,000 32 2,143.459 845 J 100 840 T/B 4,900 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 3,300 165,000 12 125.000 50 T/J 21,656,000 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 488 500 500 500 12 100 50,000 1 41.667 500 T/J 109,000 488 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 530 530 510 515 -15 47,048,500 24,377,367,500 4,290 339.553 520 J 3,295,200 515 T/B 353,700 37 APEX Apexindo Pratama Duta Tbk. --U2---2 119 128 119 119 0 45,600 5,581,100 16 7.618 119 T/J 2,000 118 B 2,000 38 APIC Pacific Strategic Financial Tbk. --U8---2 740 775 735 775 35 28,088,300 20,935,401,000 1,046 824.328 775 T/J 69,200 770 B 22,300 39 APII Arita Prima Indonesia Tbk. --U9---2 198 0 0 198 0 0 0 0 90.000 198 J 19,400 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 135 138 135 138 3 4,200 567,300 4 115.000 138 T/J 600 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 106 107 100 101 -5 21,264,700 2,180,547,400 1,132 27.671 101 T/J 48,300 100 B 1,574,800 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 600 690 560 605 5 2,400 1,369,000 6 40.333 560 J 97,900 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,395 J 651,000 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---1 400 400 398 398 -2 384,900 153,477,000 105 2,705.091 398 T/J 100,000 396 B 130,000 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 376 J 400 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---2 870 880 870 875 5 309,200 270,338,000 18 4,409.838 875 T/J 49,700 870 B 52,000 50 ASBI Asuransi Bintang Tbk. --U8---2 268 0 0 268 0 0 0 0 203.446 270 J 11,300 250 B 5,200 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 910 910 910 910 0 500 455,000 2 268.793 1,000 J 300 910 T/B 100 52 ASGR Astra Graphia Tbk. --U9---1 695 700 690 690 -5 43,500 30,406,500 20 143.059 695 J 15,900 690 T/B 4,200 53 ASII Astra International Tbk. --M4BX-1 3,920 3,920 3,780 3,820 -100 58,347,900 223,828,231,000 11,375 2,731.752 3,820 T/J 3,187,800 3,810 B 2,300 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 117 120 117 120 3 7,500 897,400 5 80.000 120 T/J 2,500 117 B 100 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,110 1,110 1,105 1,105 -5 3,600 3,987,000 4 2,046.296 1,105 T/J 1,500 1,100 B 1,900 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 408 428 408 428 20 14,686,000 6,113,537,600 687 407.619 428 T/J 20,700 426 B 22,400 57 ASRI Alam Sutera Realty Tbk. --M6---1 118 123 114 114 -4 17,849,100 2,078,925,800 1,076 108.571 115 J 164,200 114 T/B 525,900 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 0 0 1,995 0 0 0 0 778.406 1,995 J 100 1,865 B 100 59 ASSA Adi Sarana Armada Tbk. --M7K--1 346 352 336 340 -6 6,739,300 2,329,022,400 292 87.179 340 T/J 41,000 336 B 110,300 60 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 735 J 500 645 B 100 61 AUTO Astra Otoparts Tbk. --M4---1 750 755 745 745 -5 2,535,800 1,897,630,000 442 673.781 750 J 255,200 745 T/B 99,000 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 18,100 905,000 6 50.000 50 T/J 6,639,900 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 9,400 470,000 5 57.388 50 T/J 46,813,200 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 416 414 414 414 -2 15,000 6,210,000 3 305.231 420 J 4,000 406 B 4,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 53 56 51 52 -1 1,245,600 66,262,200 181 20.800 52 T/J 75,000 51 B 166,200 66 BALI Bali Towerindo Sentra Tbk. --U7---2 950 950 950 950 0 200 190,000 2 1,187.500 945 J 3,000 885 B 200 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 61 57 57 57 -4 1,400 79,800 4 38.000 57 T/J 429,000 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 600 30,000 2 33.333 50 T/J 55,618,700 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 585 595 570 580 -5 8,700 4,995,000 8 7,522.698 590 J 200 580 T/B 200 70 BAYU Bayu Buana Tbk --U9---2 1,000 975 950 975 -25 2,000 1,905,000 6 120.265 970 J 800 950 B 200 71 BBCA Bank Central Asia Tbk. XDM8B3-1 26,475 26,700 25,150 26,100 -375 23,732,000 611,258,150,000 19,526 14,914.286 26,100 T/J 3,806,600 25,500 B 74,600 72 BBHI Bank Harda Internasional Tbk. --U8---2 64 65 64 64 0 26,300 1,685,300 17 51.200 66 J 3,000 64 T/B 64,700 73 BBKP Bank Bukopin Tbk. --M8---1 136 139 131 131 -5 17,487,600 2,345,337,100 1,090 38.862 132 J 100,500 131 T/B 116,500 74 BBLD Buana Finance Tbk. --U8---2 398 0 0 398 0 0 0 0 158.172 392 J 400 372 B 1,500 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,105 1,140 1,095 1,100 -5 3,480,700 3,896,573,500 119 79.710 1,105 J 385,500 1,100 T/B 794,800 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,820 3,650 3,660 -140 82,388,200 306,276,377,000 14,434 17.603 3,670 J 528,300 3,660 T/B 4,049,100 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,620 2,630 2,470 2,490 -130 368,672,700 934,759,943,000 62,722 2,845.714 2,500 J 166,300 2,490 T/B 12,157,500 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 180,900 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 179 179 167 167 -12 8,037,700 1,381,100,000 1,632 139.167 167 T/J 173,300 0 B 0 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 860 865 815 825 -35 34,987,400 29,121,508,500 4,070 107.609 830 J 364,100 825 T/B 807,000 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 234 234 220 220 -14 154,300 34,044,800 31 223.987 224 J 1,000 220 T/B 50,300 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 185 183 183 0 20,500 3,752,100 15 518.972 183 T/J 60,900 182 B 21,000 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 5,621,400 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,470 2,500 2,410 2,420 -50 2,020,700 4,947,656,000 529 1.367 2,420 T/J 22,600 2,410 B 29,900 86 BEEF Estika Tata Tiara Tbk. --M1---2 204 234 200 232 28 10,322,900 2,304,178,800 1,616 68.235 232 T/J 17,000 230 B 13,300 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 22,600 1,130,000 10 217.306 50 T/J 619,358,600 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 700 710 710 710 10 100 71,000 1 473.333 710 T/J 2,800 705 B 500 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 246 246 236 236 -10 1,626,300 390,515,400 137 224.762 236 T/J 700 234 B 156,800 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 109 109 103 103 -6 16,151,400 1,707,689,500 887 60.588 104 J 1,685,400 103 T/B 618,900 91 BFIN BFI Finance Indonesia Tbk. --M8---2 290 300 290 292 2 2,065,600 610,453,400 323 1,496.362 296 J 2,500 292 T/B 31,200 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 2,800 140,000 5 48.544 50 T/J 1,015,900 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 330 344 330 344 14 107,463,700 36,332,617,200 1,528 333.981 344 T/J 7,600 342 B 97,600 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 32,400 1,620,000 11 146.220 50 T/J 3,674,000 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 197 J 100 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 507,900 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 995 995 990 995 0 6,600 6,566,500 8 562.160 995 T/J 110,100 985 B 200 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 67,500 3,375,000 2 35.714 50 T/J 49,571,700 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 55 52 52 52 -3 200 10,400 2 21.685 52 T/J 664,200 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 910 930 895 915 5 1,257,300 1,142,154,000 566 14.077 915 T/J 75,800 905 B 1,100 101 BISI BISI International Tbk. --U1---1 900 905 875 900 0 77,600 69,212,000 54 450.000 900 T/J 5,100 870 B 100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 775 780 755 755 -20 6,976,600 5,334,811,500 1,005 125.833 760 J 101,300 755 T/B 447,500 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 494 498 478 484 -10 10,494,500 5,078,052,600 2,192 112.558 486 J 81,400 484 T/B 172,300 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 64,600 3,230,000 3 41.667 51 J 400 50 T/B 36,300 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 115,200 5,760,000 20 3.455 50 T/J 77,684,900 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 64 74 61 68 4 54,600 3,522,600 34 156.035 68 T/J 63,600 62 B 600 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 84,463,700 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,820 J 100 3,250 B 200 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 496 498 492 492 -4 92,900 45,976,000 102 378.462 494 J 3,700 492 T/B 1,300 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 254 254 254 2 20,600 5,232,400 6 79.375 288 J 4,100 258 B 20,000 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,230 4,230 4,000 4,010 -220 94,289,000 383,492,766,000 21,168 1,208.315 4,020 J 802,600 4,010 T/B 3,989,700 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 58 62 54 54 -4 74,800 4,094,700 7 10.800 56 J 51,000 54 T/B 20,000 113 BMTR Global Mediacom Tbk. --M9K--1 202 206 198 198 -4 11,738,500 2,350,922,400 703 161.159 199 J 337,000 198 T/B 352,000 114 BNBA Bank Bumi Arta Tbk. --U8---1 282 288 280 284 2 45,600 12,836,400 13 177.500 286 J 10,000 282 B 20,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,600 130,000 5 0.172 50 T/J 66,698,700 0 B 0 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 640 655 630 630 -10 3,219,800 2,044,687,000 683 4.652 635 J 284,900 630 T/B 92,400 117 BNII Bank Maybank Indonesia Tbk. --U8---1 149 148 146 146 -3 215,400 31,595,000 63 1.740 147 J 22,000 146 T/B 6,800 118 BNLI Bank Permata Tbk. --M8K--1 1,225 1,255 1,220 1,250 25 12,286,100 15,219,992,500 873 13.610 1,250 T/J 1,842,100 1,245 B 274,000 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,340 1,345 1,320 1,340 0 37,648,400 50,419,729,000 996 1,300.971 1,345 J 10,300 1,320 B 3,800 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 140 143 133 143 3 42,900 5,867,800 28 81.714 140 J 4,800 134 B 2,000 121 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 620 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 75 82 70 74 -1 5,719,800 440,551,300 691 18.500 75 J 77,500 74 T/B 252,800 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 116,500 1,185 B 371,200 124 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 88 79 82 -2 13,400 1,067,600 11 82.000 82 T/J 6,900 0 B 0 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,980 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 248 250 232 232 -16 29,218,000 6,940,083,600 2,551 45.490 234 J 66,800 232 T/B 319,000 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 288,400 14,420,000 20 7.874 50 T/J 38,705,900 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 14,000 930 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 1,220 1,280 1,205 1,260 40 101,991,200 128,021,618,000 9,825 492.707 1,265 J 411,000 1,260 T/B 841,600 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 665 670 625 625 -40 41,416,800 26,423,986,500 4,725 122.428 630 J 59,700 625 T/B 1,269,300 132 BSIM Bank Sinarmas Tbk. --U8---1 500 498 496 496 -4 1,600 796,600 3 338.292 496 T/J 1,100 470 B 500 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,205 1,205 1,125 1,205 0 272,700 307,161,500 35 61.795 1,205 T/J 65,000 1,155 B 100 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 130,233,200 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---2 148 150 148 150 2 5,300 794,300 6 500.952 150 T/J 21,000 149 B 2,200 138 BTPN Bank BTPN Tbk. --U8---1 1,855 1,870 1,840 1,840 -15 158,400 292,788,000 50 356.201 1,850 J 1,800 1,840 T/B 5,300 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,370 2,390 2,220 2,250 -120 17,682,000 40,446,430,000 6,662 230.769 2,260 J 12,800 2,250 T/B 798,200 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 89 88 88 -1 331,900 29,262,000 28 47.694 88 T/J 21,400 87 B 37,000 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 975 1,075 910 1,045 70 18,000 17,133,000 23 177.119 1,045 T/J 112,900 945 B 100 142 BULL Buana Lintas Lautan Tbk. --M7---1 200 208 199 206 6 85,853,800 17,401,189,200 1,669 20.145 206 T/J 476,000 204 B 56,300 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 14,995,600 749,780,000 138 2.902 50 T/J 181,103,100 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 58 61 57 57 -1 5,008,700 290,513,600 16 43.846 58 J 300 57 T/B 1,900 145 BVIC Bank Victoria International Tbk. --U8---1 60 61 57 58 -2 121,900 7,091,200 19 54.845 60 J 22,300 58 T/B 21,000 146 BWPT Eagle High Plantations Tbk. --U1---1 80 81 76 77 -3 7,599,200 591,687,900 459 16.841 78 J 731,000 77 T/B 1,323,800 147 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 1,500 75,000 4 29.762 50 T/J 1,313,000 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 200 208 196 208 8 2,094,300 422,448,500 471 63.030 208 T/J 2,200 204 B 5,000 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,200 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 326 326 318 318 -8 57,230,300 18,538,578,000 1,152 308.738 318 T/J 123,900 316 B 382,000 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 388,100 19,405,000 22 28.571 50 T/J 4,032,800 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 362 388 0 9,154,100 3,533,752,600 17 708.844 390 J 700 386 B 5,000 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 400 412 382 410 10 5,116,100 2,061,868,600 806 117.143 412 J 370,300 410 T/B 42,900 155 CASS Cardig Aero Services Tbk. --U7---2 400 372 372 372 -28 1,400 520,800 5 93.000 372 T/J 9,000 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 119 119 113 113 -6 1,832,200 212,174,200 333 70.625 113 T/J 69,300 112 B 233,000 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 242 244 -4 318,800 78,461,000 56 97.600 250 J 50,200 244 T/B 52,800 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,475 1,510 1,475 1,480 5 9,300 13,941,500 17 305.785 1,500 J 7,400 1,480 T/B 1,100 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 56 52 54 0 1,012,000 54,868,300 53 345.600 54 T/J 867,400 53 B 1,665,100 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 176 172 173 3 277,500 47,790,000 23 13.538 176 J 27,500 173 T/B 50,000 161 CINT Chitose Internasional Tbk. XDU5---2 280 278 262 278 -2 176,500 47,563,600 16 84.242 280 J 62,600 262 B 19,000 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,700 J 2,500 1,580 B 1,000 163 CITY Natura City Developments Tbk. --U6---1 53 53 51 53 0 9,000 465,000 8 44.167 53 T/J 18,700 52 B 20,000 164 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 1,945 2,000 1,960 2,000 55 2,300 4,592,000 12 1,111.111 1,985 J 3,200 1,825 B 100 166 CLEO Sariguna Primatirta Tbk. --M5K--1 478 482 458 460 -18 11,959,000 5,617,249,800 1,631 2,000.000 462 J 11,400 460 T/B 215,000 167 CLPI Colorpak Indonesia Tbk. --U9---2 670 670 640 655 -15 700 458,500 3 327.500 690 J 1,000 660 B 600 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,600 J 2,200 1,400 B 1,400 169 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 0 0 50 0 0 0 0 3.288 50 J 98,107,300 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 300 240 B 1,000 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 815 0 0 815 0 0 0 0 411.616 835 J 1,500 0 B 0 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 52,415,600 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,500 4,720 4,410 4,640 140 27,767,500 128,480,591,000 10,513 21,132.213 4,640 T/J 337,200 4,630 B 165,500 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 200 10,000 2 40.000 50 T/J 10,826,600 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 127,010,100 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 368 350 368 18 50,100 17,538,600 3 185.704 368 T/J 300 338 B 6,200 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 700 35,000 5 16.667 50 T/J 864,400 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 172 177 0 634,500 111,683,100 58 90.306 177 T/J 15,600 174 B 200 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 274 274 256 256 -18 2,556,000 655,229,800 285 204.800 256 T/J 195,600 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 2,500 B 100 183 CTRA Ciputra Development Tbk. --M6XX-1 530 535 510 510 -20 11,997,900 6,252,663,000 1,989 114.186 515 J 1,420,300 510 T/B 462,600 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 2,700 135,000 5 2.105 50 T/J 105,300 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 218 224 204 218 0 15,291,700 3,386,116,800 1,251 213.725 218 T/J 46,000 210 B 400 186 DART Duta Anggada Realty Tbk. --U6---1 298 278 278 278 -20 1,500 417,000 2 51.392 278 T/J 8,600 0 B 0 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 595 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 104 105 99 99 -5 4,114,400 415,020,100 1,781 66.000 100 J 222,000 99 T/B 1,282,600 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,840 1,835 1,835 -10 3,100 5,696,000 2 3,683.112 1,835 T/J 400 1,830 B 1,700 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 1 16.496 50 T/J 192,063,200 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 374 380 366 380 6 800 302,600 3 330.435 378 J 100 354 B 100 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 10,585,100 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 2,120 J 100 1,700 B 1,200 194 DILD Intiland Development Tbk. --U6---1 222 228 220 228 6 300,800 67,629,000 33 39.731 228 T/J 56,600 226 B 10,000 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 870 875 840 850 -20 355,300 301,707,500 13 28.814 850 T/J 11,500 830 B 4,900 196 DKFT Central Omega Resources Tbk. --M2---2 96 98 91 91 -5 5,623,700 521,350,700 397 233.753 92 J 55,300 91 T/B 603,900 197 DLTA Delta Djakarta Tbk. --U5---1 4,000 4,160 4,000 4,000 0 29,200 119,192,000 61 23,910.574 4,120 J 2,400 4,020 B 100 198 DMAS Puradelta Lestari Tbk. XDM6K--1 144 146 139 139 -5 51,347,700 7,255,961,700 2,671 66.190 140 J 158,700 139 T/B 355,800 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 106 106 99 100 -6 8,698,600 870,174,300 344 43.478 102 J 277,600 100 T/B 2,524,500 200 DMND Diamond Food Indonesia Tbk. --U5---1 950 960 940 940 -10 6,800 6,417,000 26 102.732 955 J 2,200 940 T/B 2,000 201 DNAR Bank Oke Indonesia Tbk. --U8---1 208 0 0 208 0 0 0 0 189.091 260 J 400 194 B 5,700 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,540 3,530 3,410 3,530 -10 600 2,095,000 6 3,100.871 3,540 J 2,100 3,410 B 100 203 DOID Delta Dunia Makmur Tbk. --M2---1 134 135 127 128 -6 32,341,300 4,202,715,900 1,639 173.291 129 J 159,600 128 T/B 30,300 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 0 0 181 0 0 0 0 58.808 210 J 100 176 B 3,000 205 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 76 72 75 -1 160,300 12,005,100 29 42.684 75 T/J 2,000 73 B 3,000 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 324 318 322 4 838,200 268,839,000 50 87.027 324 J 62,800 322 T/B 27,700 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 700 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 430 430 400 410 -20 139,800 56,324,400 57 81.188 410 T/J 4,800 408 B 200 210 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,600 J 200 0 B 0 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,250 2,250 2,130 2,160 -90 62,400 134,365,000 58 795.078 2,190 J 500 2,160 T/B 400 212 DWGL Dwi Guna Laksana Tbk. --U9---2 212 232 208 216 4 2,100 445,600 5 144.000 216 T/J 6,200 202 B 2,600 213 DYAN Dyandra Media International Tbk. --M9---1 50 52 50 50 0 29,900 1,495,300 9 14.286 50 T/J 537,700 0 B 0 214 EAST Eastparc Hotel Tbk. --M9---2 56 57 54 54 -2 554,800 30,146,400 90 40.602 55 J 375,700 54 T/B 66,700 215 ECII Electronic City Indonesia Tbk. --U9---2 670 665 665 665 -5 400 266,000 1 16.420 670 J 100,000 650 B 2,000 216 EKAD Ekadharma International Tbk. --U3---1 915 920 885 885 -30 163,800 149,059,500 138 2,246.649 895 J 10,300 890 B 2,000 217 ELSA Elnusa Tbk. --M2K--1 208 210 202 204 -4 18,167,100 3,732,009,400 1,478 51.000 206 J 847,300 204 T/B 3,096,700 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 616,511,900 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 199 J 41,000 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,520 4,520 4,210 4,370 -150 25,600 109,757,000 42 606.944 4,400 J 1,000 4,370 T/B 54,800 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 59,800 2,990,000 18 4.169 50 T/J 8,037,700 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 119 120 111 111 -8 16,541,800 1,866,430,000 1,270 30.000 111 T/J 465,300 0 B 0 223 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,875 2,030 1,870 1,975 100 308,200 595,516,000 88 1,381.805 1,975 T/J 9,700 1,970 B 2,300 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,220 1,230 1,150 1,165 -55 17,199,800 20,216,912,000 4,132 116.500 1,170 J 49,300 1,165 T/B 228,700 225 ERTX Eratex Djaja Tbk. --U4---2 129 0 0 129 0 0 0 0 54.751 128 J 800 0 B 0 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 162 157 157 157 -5 5,100 800,700 3 96.319 162 J 266,100 157 T/B 96,800 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 154 154 151 151 -3 2,706,200 411,025,400 200 281.134 152 J 133,700 151 T/B 1,396,100 228 ESTA Esta Multi Usaha Tbk. --U9---2 101 108 97 101 0 954,900 98,931,400 248 84.167 101 T/J 1,100 100 B 10,000 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 15,300 765,000 2 20.080 50 T/J 298,900 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 51 50 50 50 -1 2,300 115,000 2 4.118 51 J 200 50 T/B 38,700 231 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,450 2,280 2,290 -110 39,079,300 92,032,977,000 10,331 116.219 2,300 J 77,900 2,290 T/B 63,100 232 FAST Fast Food Indonesia Tbk. --U9---2 1,000 1,005 930 950 -50 40,400 39,537,000 28 2,988.079 995 J 100 950 T/B 2,500 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,850 J 1,000 6,375 B 100 234 FILM MD Pictures Tbk. --U9---1 120 139 112 129 9 22,349,800 2,871,404,300 2,028 61.429 130 J 91,500 129 T/B 621,100 235 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---2 116 119 113 113 -3 864,200 98,799,000 155 22.600 114 J 20,000 113 T/B 102,400 237 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,680 J 1,100 2,480 B 200 238 FITT Hotel Fitra International Tbk. --U9---2 55 56 54 55 0 600 32,900 5 53.922 55 T/J 6,900 53 B 2,700 239 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 86 91 86 86 0 211,600 18,802,600 47 63.704 87 J 1,400 86 T/B 500 241 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 105 J 100 81 B 1,100 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 4,469,400 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 85 84 83 84 -1 68,900 5,774,900 14 25.479 84 T/J 61,400 83 B 106,100 244 FREN Smartfren Telecom Tbk. --U7---1 100 108 99 101 1 186,702,300 19,251,514,300 3,669 5.611 102 J 2,243,100 101 T/B 5,581,300 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 104 105 0 50,000 5,239,700 4 95.455 105 T/J 379,200 102 B 30,100 246 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 1,373,300 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 53 56 52 52 -1 1,234,300 66,044,800 236 32.500 53 J 32,200 52 T/B 134,700 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 0 0 1,450 0 0 0 0 1,160.000 1,495 J 300 1,450 B 600 249 GEMA Gema Grahasarana Tbk. --U9---2 346 346 346 346 0 100 34,600 1 768.889 346 T/J 9,900 328 B 10,000 250 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 44,900 46,300 44,700 45,325 425 1,916,900 87,458,000,000 3,753 1,768.780 45,325 T/J 7,500 45,300 B 100 252 GGRP Gunung Raja Paksi Tbk. --U3---2 278 0 0 278 0 0 0 0 33.095 330 J 1,300 0 B 0 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,345 1,400 1,345 1,390 45 12,600 17,408,000 8 118.803 1,500 J 1,300 1,255 B 100,000 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 230 242 220 224 -6 64,387,600 14,903,699,000 5,141 30.111 226 J 1,329,000 224 T/B 1,008,100 255 GJTL Gajah Tunggal Tbk. --M4---1 396 398 370 370 -26 17,288,500 6,541,930,800 2,507 72.640 370 T/J 1,025,900 0 B 0 256 GLOB Global Teleshop Tbk. --U9---2 240 270 224 238 -2 35,200 7,944,600 6 20.696 230 J 7,100 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 196 230 183 230 34 896,600 186,055,900 284 101.770 232 J 10,000 230 T/B 24,700 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 80 81 77 77 -3 3,403,600 265,738,600 325 19.250 78 J 80,900 77 T/B 266,300 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 0 0 15,450 0 0 0 0 2,686.957 14,825 J 100 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 181 180 181 1 16,500 2,973,000 5 107.101 186 J 3,400 180 B 258,000 261 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 1,260 1,255 1,260 0 4,000 5,036,500 8 98.054 1,260 T/J 11,900 1,255 B 10,700 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 53,300 2,665,000 11 21.568 50 T/J 1,347,000 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 9.091 112 J 7,100 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 80 80 80 80 0 3,300 264,000 4 69.565 80 T/J 57,300 77 B 100 267 GWSA Greenwood Sejahtera Tbk. --U6---1 91 91 85 91 0 307,200 26,164,600 34 36.400 90 J 14,700 85 B 17,600 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 2 26.579 50 T/J 12,393,600 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 131.579 50 T/J 7,802,900 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 159 J 6,700 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 520 580 580 580 60 100 58,000 1 110.476 580 T/J 2,300 484 B 1,300 272 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 3,010 2,890 2,900 0 4,329,900 12,574,099,000 695 78.378 2,930 J 10,000 2,900 T/B 391,100 274 HELI Jaya Trishindo Tbk. --U7---2 204 0 0 204 0 0 0 0 185.455 200 J 20,900 190 B 900 275 HERO Hero Supermarket Tbk. --U9---1 905 1,005 905 960 55 8,900 8,695,000 18 2,003.841 960 T/J 2,200 900 B 300 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,700 2,700 2,620 2,620 -80 763,200 2,010,889,000 107 802.057 2,660 J 9,900 2,620 T/B 3,700 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 595 600 595 600 5 4,000 2,381,000 3 923.077 600 T/J 7,300 555 B 200 278 HKMU HK Metals Utama Tbk. --U9---1 83 87 78 78 -5 30,644,200 2,486,852,600 1,362 33.913 79 J 15,100 78 T/B 102,300 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,660 1,730 1,630 1,690 30 49,874,100 84,347,923,500 7,017 8,436.502 1,695 J 127,500 1,680 B 95,800 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 695 705 675 680 -15 21,612,100 14,919,285,500 1,272 219.355 680 T/J 169,400 675 B 1,058,900 281 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 70 67 67 -3 2,600 177,800 9 36.216 70 J 600 67 T/B 9,700 283 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---1 218 218 208 218 0 117,100 25,028,800 27 72.667 218 T/J 7,300 216 B 3,400 285 HRUM Harum Energy Tbk. --M2K--1 1,275 1,285 1,245 1,250 -25 76,000 95,387,500 73 24.038 1,275 J 61,500 1,245 B 2,900 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 800 40,000 1 38.462 50 T/J 42,493,600 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 308 J 1,000 0 B 0 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 200 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,750 9,800 9,625 9,750 0 10,015,800 97,357,450,000 4,677 361.446 9,750 T/J 500 9,700 B 200 290 ICON Island Concepts Indonesia Tbk. --U9---2 57 55 55 55 -2 2,000 110,000 3 105.574 56 J 20,100 55 T/B 10,400 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 122 124 115 116 -6 301,600 35,455,900 72 9.062 117 J 200 116 T/B 3,000 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 135 135 129 134 -1 7,200 956,900 12 127.619 134 T/J 12,500 129 B 4,800 293 IFSH Ifishdeco Tbk. --U2---2 300 0 0 300 0 0 0 0 68.182 300 J 116,600 280 B 200 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 242 228 240 4 82,600 19,812,600 25 156.863 240 T/J 38,600 238 B 7,100 295 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 10,000 500,000 1 14.286 50 T/J 22,473,800 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 322 336 316 320 -2 4,632,100 1,516,807,200 627 266.667 324 J 116,300 320 T/B 174,700 298 IKBI Sumi Indo Kabel Tbk. --U4---2 210 0 0 210 0 0 0 0 19.045 250 J 500 214 B 100 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 530 590 510 510 -20 2,390,300 1,281,569,500 1,224 68.468 510 T/J 29,900 505 B 30,400 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 142 147 139 139 -3 472,700 67,322,800 84 27.800 140 J 26,700 139 T/B 42,400 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,075 1,070 1,075 -5 640,100 687,026,000 19 282.895 1,075 T/J 1,300 1,070 B 4,800 302 INAF Indofarma (Persero) Tbk. --U5---1 1,090 1,100 1,055 1,060 -30 1,654,600 1,778,152,000 675 424.000 1,065 J 21,600 1,060 T/B 2,200 303 INAI Indal Aluminium Industry Tbk. --U3---2 330 352 332 332 2 5,400 1,794,800 5 121.212 366 J 400 332 T/B 700 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 51 50 50 0 561,100 28,056,100 22 40.650 50 T/J 1,797,300 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 374 370 348 370 -4 1,000 359,600 4 40.018 360 J 9,200 348 B 1,100 306 INCO Vale Indonesia Tbk. --M2XX-1 3,000 3,050 2,900 2,930 -70 8,827,100 25,962,692,000 2,060 1,195.918 2,940 J 112,500 2,930 T/B 26,300 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,575 6,300 6,325 -200 9,522,400 60,773,767,500 5,581 1,082.696 6,325 T/J 241,200 6,300 B 794,700 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 80 90 76 76 -4 595,600 50,091,800 96 69.091 78 J 1,000 76 T/B 130,900 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,090 2,180 2,080 2,170 80 10,200 21,524,000 23 292.260 2,170 T/J 100 2,150 B 39,300 310 INDS Indospring Tbk. --M4---1 1,730 1,815 1,750 1,750 20 16,400 28,716,000 3 164.062 1,795 J 4,700 1,755 B 500 311 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 3,700 0 B 0 312 INDY Indika Energy Tbk. XDM2K--1 755 765 725 725 -30 3,406,700 2,518,935,500 794 24.576 730 J 15,100 725 T/B 24,300 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,150 5,275 5,075 5,275 125 3,803,000 19,750,090,000 2,155 271.813 5,275 T/J 44,300 5,250 B 40,900 314 INOV Inocycle Technology Group Tbk. --M3---2 308 298 298 298 -10 1,000 298,000 1 119.200 298 T/J 16,100 288 B 10,000 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 54 54 51 51 -3 123,900 6,383,500 29 0.291 51 T/J 3,600 0 B 0 316 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 700 700 0 100 70,000 1 666.667 700 T/J 3,600 675 B 100 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,670 3,690 3,600 3,630 -40 802,300 2,950,605,000 245 1,315.217 3,630 T/J 3,100 3,580 B 300 318 INRU Toba Pulp Lestari Tbk. --U3---2 920 920 920 920 0 400 368,000 1 9.340 870 J 2,900 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 242 258 252 252 10 11,900 3,010,800 2 177.639 258 J 23,000 252 T/B 25,100 320 INTD Inter Delta Tbk --U9---2 234 248 248 248 14 100 24,800 1 76.377 218 J 38,600 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,400 11,550 11,100 11,550 150 3,347,500 38,024,570,000 3,736 462.000 11,550 T/J 263,700 11,450 B 1,400 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 334 378 320 346 12 16,266,400 5,813,899,600 2,387 21.098 346 T/J 131,800 344 B 170,200 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 190 175 184 5 130,200 23,444,600 40 48.421 185 J 100,500 177 B 1,000 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 63 58 61 -1 196,800 11,717,900 36 29.048 61 T/J 8,000 60 B 1,000 325 IPTV MNC Vision Networks Tbk. --U9---1 404 404 388 394 -10 13,141,800 5,261,292,200 14,795 164.167 394 T/J 290,400 392 B 205,800 326 IRRA Itama Ranoraya Tbk. --U9---2 545 545 530 535 -10 3,109,400 1,664,850,000 269 143.048 540 J 94,200 535 T/B 1,700 327 ISAT Indosat Tbk. --M7K--1 2,110 2,130 1,990 2,000 -110 10,833,400 21,925,404,500 3,581 142.857 2,010 J 89,400 2,000 T/B 497,400 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 133 124 125 0 9,687,600 1,243,437,300 929 42.373 125 T/J 103,300 124 B 317,200 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,380 2,570 2,230 2,430 50 5,174,600 12,517,498,000 4,146 1,104.545 2,440 J 55,500 2,430 T/B 20,000 330 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 7,800 8,025 7,700 7,700 -100 1,421,900 11,149,292,500 1,837 55.000 7,725 J 700 7,700 T/B 78,300 332 JAST Jasnita Telekomindo Tbk. --U7---2 102 105 95 96 -6 3,035,300 290,023,200 356 39.024 96 T/J 650,300 95 B 3,000,000 333 JAWA Jaya Agra Wattie Tbk. --U1---1 61 63 59 62 1 7,100 428,100 6 12.400 62 T/J 4,000 61 B 1,000 334 JAYA Armada Berjaya Trans Tbk. --U7---2 61 62 57 58 -3 237,600 13,759,700 20 20.139 59 J 5,000 58 T/B 43,200 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,925 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 160,422,900 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 515 515 515 -35 300 154,500 2 292.132 550 J 5,000 515 T/B 200 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 434 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---2 218 264 204 248 30 150,900 31,150,800 54 177.143 248 T/J 51,700 204 B 800 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 925 940 900 900 -25 46,612,300 42,777,562,500 5,223 246.036 905 J 485,700 900 T/B 1,579,400 342 JRPT Jaya Real Property Tbk. --M6K--1 418 422 410 412 -6 373,300 154,788,000 190 396.154 414 J 500 412 T/B 5,200 343 JSKY Sky Energy Indonesia Tbk. --U4---1 87 88 81 87 0 1,434,000 124,847,000 182 43.500 87 T/J 15,200 86 B 268,200 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,800 3,880 3,680 3,680 -120 18,749,300 70,942,819,000 6,022 217.006 3,680 T/J 13,100 3,670 B 14,600 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 925 B 100 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 765 765 755 755 -10 136,700 104,478,000 20 1,677.778 760 J 28,500 755 T/B 15,100 347 KAEF Kimia Farma Tbk. --M5---1 1,300 1,315 1,265 1,265 -35 2,197,100 2,805,712,000 1,015 1,265.000 1,270 J 39,700 1,265 T/B 40,100 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 55 50 50 0 40,800 2,040,600 11 8.464 50 T/J 52,600 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 11,000 550,000 13 33.333 50 T/J 1,236,400 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 306 318 296 298 -8 31,247,100 9,536,659,400 3,314 298.000 298 T/J 234,300 296 B 1,043,300 351 KBLI KMI Wire & Cable Tbk. --M4K--1 412 414 402 402 -10 4,073,700 1,668,864,400 286 48.846 402 T/J 140,900 400 B 123,200 352 KBLM Kabelindo Murni Tbk. --U4---2 328 310 306 306 -22 71,900 22,124,400 26 10.200 306 T/J 37,500 0 B 0 353 KBLV First Media Tbk. --U9---2 330 0 0 330 0 0 0 0 87.780 360 J 270,000 0 B 0 354 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---2 730 745 735 740 10 1,200 887,000 5 185.000 740 T/J 600 690 B 5,100 356 KEEN Kencana Energi Lestari Tbk. --M7---1 300 300 280 300 0 2,009,200 571,116,600 67 75.758 300 T/J 589,800 280 B 5,200 357 KEJU Mulia Boga Raya Tbk. --U5---2 720 0 0 720 0 0 0 0 96.000 720 J 1,100 705 B 100 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 56 50 50 0 45,000 2,405,000 5 1.818 50 T/J 456,200 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 226 214 214 214 -12 100 21,400 1 45.434 212 J 9,200 0 B 0 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 135 131 133 -2 9,121,100 1,211,712,900 262 4.614 133 T/J 1,017,300 132 B 765,500 361 KINO Kino Indonesia Tbk. --M5---1 2,700 2,700 2,520 2,550 -150 639,600 1,644,782,000 551 67.105 2,560 J 200 2,550 T/B 28,900 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 188 194 190 190 2 1,700 323,400 3 63.333 190 T/J 200 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 1,800 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 185 190 190 190 5 200 38,000 2 666.667 190 T/J 18,500 185 B 700 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,385 1,420 1,360 1,385 0 30,687,000 42,554,742,500 4,948 13,508.241 1,385 T/J 902,900 1,380 B 3,800 366 KMTR Kirana Megatara Tbk. --U3---2 262 280 262 262 0 500 134,400 4 57.205 276 J 100 262 T/B 1,100 367 KOBX Kobexindo Tractors Tbk. --U9---1 90 100 89 90 0 1,222,900 115,333,300 251 22.500 91 J 20,500 90 T/B 812,800 368 KOIN Kokoh Inti Arebama Tbk --U9---2 120 112 112 112 -8 1,200 134,400 2 75.765 125 J 100 112 T/B 1,200 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 0 J 0 400 B 2,200 370 KOPI Mitra Energi Persada Tbk. --U7---2 545 545 540 540 -5 28,500 15,424,000 8 136.709 545 J 6,200 530 B 200 371 KOTA DMS Propertindo Tbk. --U6---1 470 480 476 480 10 1,001,100 478,027,600 45 240.000 480 T/J 104,100 438 B 15,400 372 KPAL Steadfast Marine Tbk. --U4---1 68 70 64 67 -1 19,675,800 1,263,639,000 381 58.261 67 T/J 109,300 66 B 30,000 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 11,400 570,000 3 29.762 50 T/J 1,405,700 0 B 0 374 KPIG MNC Land Tbk. --M9---2 114 114 112 113 -1 1,076,800 121,709,100 40 243.152 113 T/J 975,200 112 B 400,500 375 KRAH Grand Kartech Tbk. --U4---2 460 0 0 460 0 0 0 0 167.273 460 J 4,000 430 B 1,700 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 175 204 177 181 6 38,996,500 7,427,112,700 3,918 22.502 182 J 25,000 181 T/B 177,900 377 KREN Kresna Graha Investama Tbk. --U9---1 121 129 113 114 -7 11,804,500 1,393,328,100 1,814 1,186.017 115 J 120,100 114 T/B 8,300 378 LAND Trimitra Propertindo Tbk. --U6---2 210 196 196 196 -14 225,400 44,178,400 20 50.256 196 T/J 425,700 0 B 0 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,365,900 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---2 376 370 368 370 -6 25,000 9,210,000 2 177.885 358 J 12,000 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 25,370,200 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 4,800 B 100 384 LINK Link Net Tbk. --M9---1 2,650 2,660 2,600 2,600 -50 76,000 199,508,000 301 162.500 2,650 J 2,300 2,600 T/B 28,100 385 LION Lion Metal Works Tbk. --U3---1 228 228 226 226 -2 84,500 19,115,800 7 141.543 226 T/J 5,000 224 B 16,700 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 15.714 50 J 2,132,900 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 83 79 81 -3 3,000 238,600 4 11.819 81 T/J 14,000 79 B 300 388 LMSH Lionmesh Prima Tbk. --U3---2 238 0 0 238 0 0 0 0 33.056 272 J 500 222 B 1,900 389 LPCK Lippo Cikarang Tbk --U6---1 655 680 610 635 -20 911,300 588,094,500 339 71.594 645 J 1,300 635 T/B 19,600 390 LPGI Lippo General Insurance Tbk. --U8---1 3,700 0 0 3,700 0 0 0 0 166.292 3,900 J 200 3,500 B 100 391 LPIN Multi Prima Sejahtera Tbk --U4---2 238 238 222 222 -16 1,000 236,400 4 101.263 222 T/J 36,400 0 B 0 392 LPKR Lippo Karawaci Tbk. --M6K--1 145 147 135 145 0 25,122,300 3,511,011,600 2,666 46.823 145 T/J 4,217,400 138 B 1,662,000 393 LPLI Star Pacific Tbk --U9---2 66 64 63 63 -3 24,100 1,522,400 3 1.944 70 J 100 62 B 35,100 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,525 1,765 1,495 1,530 5 75,766,100 122,130,907,500 21,010 34.670 1,535 J 30,900 1,530 T/B 982,300 395 LPPS Lippo Securities Tbk. --U8---2 76 75 71 75 -1 13,400 961,300 10 5.094 75 T/J 89,800 71 B 21,600 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 148 148 148 -8 700 103,600 2 16.444 148 T/J 9,900 146 B 100 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 775 800 725 725 -50 25,423,900 18,714,050,500 2,262 187.097 725 T/J 728,700 0 B 0 398 LTLS Lautan Luas Tbk. --U9---1 418 420 400 400 -18 439,000 175,888,600 41 141.399 404 J 20,100 400 T/B 32,200 399 LUCK Sentral Mitra Informatika Tbk. CDU9---2 346 350 326 338 -8 764,700 259,507,800 114 118.182 340 J 18,200 338 T/B 34,200 400 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 0 0 50 0 0 0 0 45.455 50 J 34,275,700 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 555 585 540 545 -10 20,733,900 11,698,650,000 2,753 309.659 550 J 66,400 545 T/B 271,700 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,600 230,000 4 6.835 50 T/J 1,298,711,700 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 2,440 2,540 2,330 2,420 -20 905,400 2,197,011,000 679 115.238 2,420 T/J 5,000 2,340 B 7,100 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 0 0 1,680 0 0 0 0 100.000 1,670 J 200 1,565 B 100 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 740 765 720 730 -10 21,700,200 15,993,945,000 3,690 1,171.468 730 T/J 237,900 725 B 2,800 408 MARI Mahaka Radio Integra Tbk. --M9---2 137 138 129 138 1 1,600 208,100 4 184.000 138 T/J 10,500 130 B 100 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 350 350 344 350 0 1,133,600 394,937,400 85 700.000 350 T/J 13,700 348 B 100 410 MASA Multistrada Arah Sarana Tbk. --U4---1 420 420 400 420 0 500 204,000 4 298.635 400 J 1,800 392 B 51,400 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,500 6,500 6,500 0 200 1,300,000 1 2,955.392 6,500 T/J 200 0 B 0 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,620 1,600 1,600 0 13,500 21,633,500 12 123.077 1,610 J 2,500 1,600 T/B 100 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 320 320 312 312 -8 609,100 191,894,800 122 19.500 312 T/J 35,400 310 B 67,500 414 MBTO Martina Berto Tbk. --U5---1 54 57 51 53 -1 12,900 677,400 10 7.162 56 J 3,000 54 B 100 415 MCAS M Cash Integrasi Tbk. --U9---2 850 860 795 795 -55 306,600 247,150,500 180 57.401 795 T/J 47,700 0 B 0 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 112 123 114 115 3 13,868,600 1,640,407,400 1,525 103.146 116 J 579,300 115 T/B 22,100 417 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,427,600 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,210 1,220 1,175 1,175 -35 38,146,600 45,812,087,000 2,106 306.395 1,210 J 1,000 1,175 T/B 2,077,500 419 MDKI Emdeki Utama Tbk. XDU3---2 127 130 120 129 2 77,300 10,004,800 28 30.188 130 J 18,600 127 B 6,100 420 MDLN Modernland Realty Tbk. --M6---1 57 54 54 54 -3 17,348,000 936,792,000 318 16.026 54 T/J 174,275,100 0 B 0 421 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 30,704,300 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 480 486 464 468 -12 52,560,700 24,956,267,200 2,440 824.277 470 J 384,200 468 T/B 1,600 423 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 6,300 6,300 0 1,200 7,560,000 2 4,592.238 6,300 T/J 700 6,125 B 100 424 MERK Merck Tbk. --U5---2 2,070 2,070 2,030 2,040 -30 7,300 14,850,000 13 5,378.754 2,040 T/J 100 2,030 B 4,600 425 META Nusantara Infrastructure Tbk. --U7---1 91 94 90 90 -1 678,500 62,128,300 99 27.266 91 J 22,900 90 T/B 100 426 MFIN Mandala Multifinance Tbk. --U8---2 965 990 965 965 0 10,300 9,946,500 5 989.744 965 T/J 242,000 900 B 5,300 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 545 570 545 560 15 600 335,500 4 280.000 555 J 700 520 B 1,100 428 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--1 690 695 680 690 0 3,795,800 2,597,072,500 172 306.667 690 T/J 68,400 685 B 400 430 MICE Multi Indocitra Tbk. --U9---2 318 320 312 312 -6 3,300 1,041,600 8 63.673 318 J 158,100 312 T/B 3,100 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 0 0 1,400 0 0 0 0 509.091 1,450 J 299,800 1,400 B 500,000 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,030 2,500 2,030 2,200 170 9,494,400 21,173,838,000 2,834 129.527 2,220 J 34,300 2,200 T/B 597,100 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 6,500 325,000 6 238.095 50 T/J 716,700 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,639,700 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 0 0 50 0 0 0 0 125.000 50 J 10,191,300 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 10,075 10,125 9,975 10,000 -75 60,200 602,547,500 51 63,694.268 10,000 T/J 13,000 9,950 B 900 439 MLIA Mulia Industrindo Tbk --U3---2 500 510 496 500 0 7,320,600 3,690,681,200 307 83.507 505 J 50,000 500 T/B 1,900 440 MLPL Multipolar Tbk. --M9---1 52 53 51 52 0 1,978,600 102,125,300 77 5.964 52 T/J 154,600 51 B 1,233,600 441 MLPT Multipolar Technology Tbk. --U9---1 420 440 418 418 -2 275,600 117,670,400 37 87.083 434 J 100 418 T/B 1,600 442 MMLP Mega Manunggal Property Tbk. --M6---2 139 139 134 135 -4 39,200 5,303,500 12 23.077 136 J 1,000 135 T/B 11,000 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 830 835 790 805 -25 60,632,500 48,973,061,500 13,033 89.444 805 T/J 307,200 800 B 563,800 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 3,200 1,060 B 500 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 530 545 515 535 5 2,511,700 1,313,620,000 575 35.667 535 T/J 232,600 530 B 11,200 446 MPOW Megapower Makmur Tbk. --U7---2 63 63 60 63 0 56,500 3,412,400 30 31.500 62 J 800 60 B 900 447 MPPA Matahari Putra Prima Tbk. --U9---1 117 122 111 111 -6 6,091,900 704,197,100 725 46.668 112 J 30,300 110 B 234,800 448 MPRO Maha Properti Indonesia Tbk. --U6---2 720 720 720 720 0 200 144,000 1 654.545 880 J 100 720 T/B 900 449 MRAT Mustika Ratu Tbk. --U5---1 124 127 124 127 3 258,400 32,298,600 36 19.538 127 T/J 3,078,900 125 B 12,500 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 0 0 6,275 0 0 0 0 569.170 5,950 J 300 0 B 0 451 MSIN MNC Studios International Tbk. --M9---2 318 320 300 318 0 174,900 55,211,200 38 63.600 318 T/J 420,400 316 B 10,000 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 14,600 995 B 1,000 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,190 1,200 1,180 1,200 10 722,500 859,955,500 364 2,160.294 1,205 J 1,000 1,200 T/B 59,000 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 83,427,100 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 378 398 370 370 -8 600 226,800 3 155.560 398 J 102,700 354 B 600 456 MTPS Meta Epsi Tbk. --U7---2 192 220 179 180 -12 212,900 38,383,100 108 56.250 180 T/J 31,300 179 B 300 457 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 105,400 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 51 57 51 53 2 35,900 1,831,700 6 53.000 53 T/J 25,800 51 B 5,000 460 MYOH Samindo Resources Tbk. --U2---1 1,000 1,020 990 1,000 0 26,100 26,241,500 29 119.108 1,000 T/J 39,000 990 B 200 461 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,150 2,080 2,130 0 3,302,300 6,970,978,000 1,368 10,655.328 2,140 J 72,500 2,130 T/B 101,700 462 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 56 50 50 0 6,000 300,600 4 7.516 52 J 2,900 50 T/B 44,100 465 NASA Ayana Land International Tbk. --U9---2 185 180 173 173 -12 19,005,500 3,287,955,000 11 167.961 173 T/J 5,500 0 B 0 466 NATO Nusantara Properti Internasional Tbk. --U9---2 410 384 382 382 -28 8,184,700 3,126,556,400 32 370.874 382 T/J 2,169,100 0 B 0 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 116 0 0 116 0 0 0 0 69.048 154 J 2,200 115 B 200 468 NFCX NFC Indonesia Tbk. --U9---2 1,680 1,570 1,570 1,570 -110 36,600 57,462,000 7 84.865 1,680 J 1,999,600 0 B 0 469 NICK Charnic Capital Tbk. --U9---2 338 318 318 318 -20 100 31,800 1 159.000 316 J 2,500 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 428 430 408 410 -18 1,189,400 495,284,400 440 126.154 412 J 2,000 410 T/B 101,100 471 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 0 0 139 0 0 0 0 132.381 139 J 4,900 0 B 0 473 NISP Bank OCBC NISP Tbk. --U8---1 705 725 700 700 -5 13,000 9,138,000 18 848.238 700 T/J 1,200 695 B 100 474 NOBU Bank Nationalnobu Tbk. --U8---1 805 770 770 770 -35 100 77,000 1 205.333 835 J 1,000 775 B 1,500 475 NRCA Nusa Raya Cipta Tbk. --U6---1 284 292 286 290 6 903,500 261,612,800 56 34.118 290 T/J 112,700 288 B 200 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 54,159,600 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 134 139 125 134 0 21,900 2,748,700 23 60.909 134 T/J 4,100 126 B 2,000 478 OASA Protech Mitra Perkasa Tbk. --U7---2 384 384 370 370 -14 300 113,800 3 194.737 368 J 100 360 B 5,000 479 OCAP Onix Capital Tbk. --U9---2 158 208 168 168 10 5,200 888,600 6 84.000 159 J 6,000 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 76 86 71 79 3 8,614,100 702,980,400 909 197.653 81 J 50,100 79 T/B 544,900 481 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 342 B 10,000 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 90 99 89 91 1 6,623,700 623,250,000 512 67.407 91 T/J 63,600 90 B 73,200 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,817,500 0 B 0 484 PALM Provident Agro Tbk. --U1---2 180 180 180 180 0 200 36,000 1 49.198 236 J 1,000 170 B 1,500 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 69 70 65 67 -2 1,739,500 118,868,200 238 67.000 68 J 100,000 67 T/B 109,800 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 69 69 65 65 -4 1,300 85,700 9 60.185 65 T/J 300 0 B 0 487 PANR Panorama Sentrawisata Tbk. --U9---1 56 57 54 54 -2 3,159,100 171,795,800 126 32.399 55 J 222,800 54 T/B 651,000 488 PANS Panin Sekuritas Tbk. --U8---1 745 770 720 720 -25 623,800 453,851,500 106 523.636 735 J 3,800 720 T/B 19,900 489 PBID Panca Budi Idaman Tbk. --U3---1 895 885 880 880 -15 9,500 8,385,000 11 103.529 880 T/J 1,800 875 B 18,700 490 PBRX Pan Brothers Tbk. --M4---1 184 183 175 176 -8 625,300 111,215,600 181 311.504 178 J 37,300 176 T/B 65,700 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 40,000 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 220 0 0 220 0 0 0 0 146.667 220 J 5,000 206 B 300 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 444 550 416 450 6 15,700 7,820,800 16 225.000 460 J 100 440 B 500 494 PEGE Panca Global Kapital Tbk. --U9---2 174 0 0 174 0 0 0 0 375.924 170 J 400 0 B 0 495 PEHA Phapros Tbk. --U5---2 1,070 1,070 1,000 1,040 -30 17,900 18,652,000 28 86.811 1,040 T/J 82,400 1,005 B 12,400 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 895 900 850 855 -40 148,852,200 128,634,317,500 9,181 285.000 860 J 4,284,800 855 T/B 12,067,500 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 89 89 89 0 8,200 729,800 5 111.250 90 J 30,200 82 B 2,000 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 0 0 300 0 0 0 0 400.000 320 J 1,700 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 200 200 186 186 -14 288,900 54,533,100 56 28.615 186 T/J 9,996,900 0 B 0 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 426 430 410 418 -8 533,100 223,366,800 125 81.561 418 T/J 1,400 416 B 600 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 10,100 505,000 41 12.500 50 T/J 1,994,200 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 2,300 2,300 2,260 2,300 0 5,000 11,398,000 10 954.396 2,300 T/J 62,900 2,270 B 200 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 129 130 128 128 -1 46,200 5,916,500 9 102.400 130 J 80,500 128 T/B 1,188,100 505 PNBN Bank Pan Indonesia Tbk --M8K--1 735 735 725 730 -5 658,300 481,013,000 192 1,215.451 730 T/J 35,100 725 B 60,000 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 61,600 3,080,000 9 50.000 50 T/J 4,237,900 0 B 0 507 PNIN Paninvest Tbk. --U8---1 840 840 810 810 -30 39,100 32,366,500 21 861.336 810 T/J 2,500 800 B 2,300 508 PNLF Panin Financial Tbk. --M8K--1 177 178 172 172 -5 4,901,800 852,748,600 516 185.906 173 J 554,100 172 T/B 255,100 509 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 73 73 68 68 -5 21,000 1,429,000 20 50.370 68 T/J 291,300 0 B 0 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,065 1,110 1,005 1,070 5 14,200 14,520,500 23 65.443 1,070 T/J 5,000 995 B 1,100 512 POLL Pollux Properti Indonesia Tbk. --U6---1 7,850 8,450 7,800 8,150 300 441,700 3,550,962,500 876 1,325.203 8,150 T/J 300 8,125 B 1,100 513 POLU Golden Flower Tbk. --U4---2 645 745 600 745 100 3,900 2,529,000 9 258.681 745 T/J 1,000 600 B 6,800 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 30,000 1,500,000 3 0.429 50 T/J 293,600 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 100 5,000 1 31.736 50 T/J 36,511,700 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 580 J 100 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 9,984,000 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 600 615 595 595 -5 1,048,200 629,682,000 226 39.667 600 J 74,200 595 T/B 169,600 519 PPRE PP Presisi Tbk. --U7---1 153 154 148 152 -1 18,700,100 2,819,530,900 2,129 35.349 153 J 105,400 151 B 93,300 520 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 34,450,500 1,723,411,000 897 108.108 50 T/J 1,383,500 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 0 0 158 0 0 0 0 88.949 156 J 2,800 0 B 0 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,160 3,210 3,180 3,200 40 58,100 186,227,000 19 49.231 3,200 T/J 28,000 3,190 B 200 523 PRIM Royal Prima Tbk. --U9---2 290 270 270 270 -20 3,707,000 1,000,890,000 9 54.000 298 J 500 0 B 0 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 191 188 189 -1 11,402,400 2,156,763,500 1,209 613.178 189 T/J 33,000 188 B 380,400 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 130 135 135 135 5 100 13,500 1 13.500 131 J 100 121 B 100 526 PSGO Palma Serasih Tbk. --U1---2 105 110 98 110 5 7,300 723,000 15 104.762 110 T/J 18,800 98 B 200 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 32,441,000 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 141 141 139 140 -1 69,900 9,839,200 33 103.704 141 J 94,300 140 T/B 200 529 PTBA Bukit Asam Tbk. --M2BX-1 2,050 2,100 1,980 1,990 -60 26,412,900 53,404,433,500 5,281 1,730.435 1,990 T/J 503,300 1,985 B 115,800 530 PTIS Indo Straits Tbk. --U7---1 111 145 109 135 24 10,400 1,148,000 11 14.211 132 J 400 104 B 2,500 531 PTPP PP (Persero) Tbk. --M6XX-1 685 700 640 645 -40 38,375,800 25,156,512,000 3,502 121.241 650 J 846,700 645 T/B 583,700 532 PTPW Pratama Widya Tbk. --U7---2 870 870 850 850 -20 1,660,000 1,424,648,500 110 130.769 855 J 155,800 850 T/B 275,700 533 PTRO Petrosea Tbk. XDM2---1 1,285 1,305 1,260 1,265 -20 779,300 1,001,494,000 288 1,012.000 1,275 J 87,500 1,265 T/B 1,600 534 PTSN Sat Nusapersada Tbk --M4---1 179 214 167 167 -12 36,946,100 7,240,469,000 4,899 86.379 168 J 20,200 167 T/B 668,900 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 305.882 4,550 J 1,000 3,630 B 100 536 PUDP Pudjiadi Prestige Tbk. --U9---1 278 0 0 278 0 0 0 0 34.674 260 J 1,000 0 B 0 537 PURA Putra Rajawali Kencana Tbk. --U7---2 76 79 71 79 3 162,885,700 12,295,067,400 10,436 75.238 79 T/J 2,062,000 78 B 244,100 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 99 101 97 98 -1 1,524,800 150,129,300 939 32.667 98 T/J 602,500 97 B 587,600 539 PWON Pakuwon Jati Tbk. --M6B3-1 360 362 342 346 -14 55,413,700 19,381,862,600 3,685 1,333.899 346 T/J 1,223,500 344 B 1,895,600 540 PYFA Pyridam Farma Tbk --U5---2 240 238 224 224 -16 222,500 50,070,400 31 219.522 234 J 1,000 224 T/B 63,600 541 PZZA Sarimelati Kencana Tbk. --U9---1 705 730 695 730 25 527,300 375,322,500 279 66.364 730 T/J 69,000 725 B 1,200 542 RAJA Rukun Raharja Tbk. --M7---1 96 96 92 93 -3 3,093,700 290,267,200 358 319.456 94 J 75,100 93 T/B 14,000 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 625 675 585 595 -30 64,027,100 40,431,213,500 7,650 371.875 595 T/J 417,200 590 B 584,200 544 RANC Supra Boga Lestari Tbk. --U9---1 374 370 350 350 -24 559,900 199,029,400 14 70.000 360 J 20,000 350 T/B 475,600 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 57 50 50 0 1,172,200 59,017,400 123 15.994 50 T/J 57,800 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 100 0 B 0 547 REAL Repower Asia Indonesia Tbk. --U6---2 50 51 50 50 0 32,558,900 1,634,326,200 1,948 50.000 51 J 8,837,500 50 T/B 14,670,200 548 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---1 108 102 101 101 -7 77,000 7,809,200 19 16.041 103 J 10,000 101 T/B 4,000 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 206 204 195 204 -2 500 99,500 4 83.589 202 J 1,300 196 B 700 551 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---2 428 428 428 428 0 353,800 151,426,400 99 262.577 428 T/J 1,700 426 B 200 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 260 278 0 52,700 13,713,600 8 2,175.274 276 J 6,400 0 B 0 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 30,200 1,510,000 3 79.834 51 J 102,000 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 256 288 240 240 -16 681,400 179,854,400 298 240.000 250 J 1,000 0 B 0 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,180 1,220 1,175 1,190 10 2,187,100 2,596,022,500 409 466.667 1,190 T/J 494,800 1,180 B 51,000 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 186 190 178 178 -8 69,800 12,698,000 20 71.200 180 J 50,000 178 T/B 100 558 SAFE Steady Safe Tbk --U7---2 188 190 188 188 0 278,000 52,466,100 58 18.927 188 T/J 500 187 B 1,000 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 145 131 131 -4 3,100 408,000 6 163.750 132 J 100,100 130 B 100 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 424 426 410 422 -2 789,800 328,172,800 133 351.667 422 T/J 42,600 410 B 11,000 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,455 J 900 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 42.735 50 T/J 1,338,500 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 127 130 119 125 -2 12,484,800 1,529,971,600 591 119.048 125 T/J 34,700 124 B 25,400 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 9,225 9,225 0 100 922,500 1 5,951.613 9,225 T/J 21,500 8,600 B 2,000 565 SCMA Surya Citra Media Tbk. --M9XX-1 800 810 780 785 -15 21,662,400 17,206,821,500 1,492 355.118 785 T/J 719,200 780 B 1,847,100 566 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 10,000 500,000 1 27.536 50 T/J 817,500 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 98 97 97 97 -1 1,100 106,700 2 64.749 96 J 400 92 B 1,100 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 975 975 920 920 -55 51,600 50,292,000 8 1,029.025 920 T/J 181,800 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 690 690 685 685 -5 2,100 1,439,000 3 364.362 685 T/J 400 680 B 1,600 571 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,490 2,480 2,490 0 15,500 38,545,000 14 106.410 2,500 J 2,100 2,470 B 1,000 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 4,000 J 100 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 665 665 625 655 -10 71,900 47,241,000 72 467.857 655 T/J 2,300 625 B 700 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,245 1,255 1,220 1,230 -15 2,340,000 2,883,735,000 1,072 212.069 1,235 J 32,600 1,230 T/B 13,800 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,375 5,600 5,250 5,450 75 36,900 199,365,000 117 61.898 5,450 T/J 4,000 5,325 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---1 222 224 214 216 -6 4,137,900 908,529,400 363 19.636 216 T/J 230,200 214 B 834,500 578 SINI Singaraja Putra Tbk. --U3---2 1,285 1,285 1,200 1,280 -5 15,300 18,384,500 21 1,185.185 1,200 J 27,800 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 2,200 0 B 0 580 SKBM Sekar Bumi Tbk. --U5---2 264 330 264 330 66 4,600 1,221,000 4 286.957 328 J 4,200 326 B 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---2 510 520 498 510 0 371,600 188,228,200 23 72.857 510 T/J 400 498 B 134,900 583 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 5,075 5,075 4,910 5,050 -25 216,100 1,076,521,500 51 4,391.304 5,075 J 2,300 5,050 T/B 300 585 SMAR Smart Tbk. --U1---2 3,000 2,980 2,950 2,980 -20 400 1,187,000 4 984.603 2,980 T/J 100 2,970 B 100 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 306 310 298 298 -8 4,167,700 1,256,662,400 775 53.214 300 J 179,200 298 T/B 269,000 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,065 1,075 1,030 1,035 -30 24,000 25,057,000 53 1,250.000 1,065 J 900 1,035 T/B 10,300 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 85 80 80 80 -5 18,700 1,496,000 2 10.136 88 J 5,800 0 B 0 589 SMDR Samudera Indonesia Tbk. --U7---1 150 152 149 149 -1 111,000 16,745,200 19 597.961 149 T/J 400 148 B 900 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,000 8,225 7,825 8,100 100 10,536,800 85,419,635,000 5,608 2,818.568 8,125 J 15,200 8,100 T/B 477,100 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 180 180 0 200 36,000 2 93.264 185 J 14,000 180 T/B 4,800 592 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 11,600 10,800 11,600 0 47,800 554,230,000 13 864.723 0 J 0 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 85 84 80 80 -5 12,500 1,001,600 8 187.161 84 J 29,600 80 T/B 1,700 594 SMRA Summarecon Agung Tbk. --M6K--1 460 468 432 434 -26 17,237,400 7,698,014,000 2,637 713.112 436 J 19,200 434 T/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 1,100 1,125 1,100 1,105 5 1,854,400 2,059,045,500 544 2,951.468 1,115 J 5,900 1,105 T/B 2,700 597 SOCI Soechi Lines Tbk. --M7---1 135 136 126 130 -5 21,825,800 2,818,998,400 1,156 23.636 130 T/J 83,200 129 B 395,500 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 700 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 418 0 0 418 0 0 0 0 151.449 416 J 8,600 390 B 1,000 600 SOTS Satria Mega Kencana Tbk. --U9---2 199 0 0 199 0 0 0 0 120.606 186 J 100 0 B 0 601 SPMA Suparma Tbk. --U3---1 276 280 262 278 2 228,900 62,190,600 22 124.619 278 T/J 30,800 264 B 43,200 602 SPTO Surya Pertiwi Tbk. --M9K--2 540 540 510 530 -10 6,000 3,201,000 22 45.690 550 J 2,600 530 T/B 88,900 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 200 200 190 195 -5 1,239,000 243,339,200 151 110.809 196 J 100 195 T/B 38,000 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 129 131 121 122 -7 136,900 17,347,900 61 130.201 128 J 3,500 122 T/B 770,400 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 159 160 157 157 -2 16,616,800 2,631,389,200 1,152 65.417 158 J 649,200 157 T/B 5,249,900 606 SRSN Indo Acidatama Tbk --U3---1 55 56 52 52 -3 19,851,000 1,036,074,200 380 9.471 53 J 73,700 52 T/B 483,300 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,880 2,910 2,870 2,870 -10 84,000 242,911,000 75 52.182 2,870 T/J 2,700 2,860 B 2,700 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 296 296 280 288 -8 16,314,900 4,680,294,800 1,225 118.154 288 T/J 709,000 284 B 8,000 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 885 895 825 880 -5 581,000 490,455,000 141 131.343 880 T/J 141,100 850 B 5,000 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 2,300 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 135 138 133 133 -2 35,800 4,775,100 8 130.392 135 J 5,100 133 T/B 1,100 612 STTP Siantar Top Tbk. --U5---2 9,900 11,000 9,900 10,200 300 4,200 42,022,500 14 6,027.300 10,200 T/J 800 9,900 B 100 613 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 10,133,700 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,850 J 100 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,890 2,890 0 100 289,000 1 1,864.516 2,890 T/J 33,200 2,880 B 2,100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 93 88 89 -1 726,400 65,933,100 84 55.625 89 T/J 206,100 88 B 128,100 618 TALF Tunas Alfin Tbk. --U3---2 268 278 268 270 2 300 81,600 3 68.354 270 T/J 4,500 250 B 100 619 TAMA Lancartama Sejati Tbk. --U6---2 174 174 164 174 0 20,300 3,331,800 4 99.429 172 J 9,300 166 B 1,000 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 128 120 120 120 -8 9,400 1,128,000 5 1,096.391 120 T/J 15,193,100 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 1,000 50,000 1 8.929 50 T/J 111,255,200 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,120 1,125 1,080 1,100 -20 19,890,000 22,062,657,000 1,441 271.605 1,100 T/J 1,927,200 1,095 B 81,000 624 TBLA Tunas Baru Lampung Tbk. --M5---1 570 580 540 540 -30 2,219,500 1,221,333,500 399 122.965 545 J 23,400 540 T/B 300 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 605 605 600 605 0 3,100 1,862,500 6 85.816 605 T/J 1,500 600 B 100 626 TCID Mandom Indonesia Tbk. XDU5---1 8,275 8,275 8,050 8,050 -225 109,600 898,742,500 21 789.587 8,200 J 9,700 8,100 B 200 627 TCPI Transcoal Pacific Tbk. --U7---2 5,000 5,175 4,700 4,800 -200 10,341,800 51,722,612,500 6,879 3,478.261 4,850 J 14,600 4,800 T/B 10,000 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 108 116 101 105 -3 24,849,900 2,669,630,500 2,050 46.053 105 T/J 96,300 104 B 445,700 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,620 0 0 1,620 0 0 0 0 147.945 1,620 J 2,100 1,615 B 1,900 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 116 107 107 -7 39,777,300 4,387,544,500 2,130 34.516 108 J 692,200 107 T/B 1,404,100 631 TFAS Telefast Indonesia Tbk. --U9---2 157 157 147 157 0 68,500 10,674,100 21 87.222 157 T/J 4,000 0 B 0 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 302 226 302 60 13,000 3,166,000 2 68.437 302 T/J 5,000 300 B 100 633 TGKA Tigaraksa Satria Tbk. CDU9---2 7,100 7,450 7,125 7,150 50 4,000 29,135,000 23 5,875.586 7,400 J 600 7,150 T/B 900 634 TGRA Terregra Asia Energy Tbk. --U7---1 71 76 67 76 5 7,105,300 530,583,200 555 38.000 77 J 373,500 76 T/B 454,600 635 TIFA Tifa Finance Tbk. --U8---2 195 199 193 199 4 90,200 17,409,200 4 99.500 210 J 2,000 194 B 10,000 636 TINS Timah Tbk. --M2K--1 492 500 480 480 -12 9,351,200 4,548,521,000 1,217 245.277 482 J 105,800 480 T/B 767,800 637 TIRA Tira Austenite Tbk --U9---2 276 278 276 278 2 200 55,400 2 124.768 278 T/J 30,000 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 53 53 53 53 0 100 5,300 1 24.229 53 T/J 800 52 B 200 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,870 4,700 4,850 30 3,101,900 14,898,810,000 1,857 299.867 4,850 T/J 217,300 4,820 B 500 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,220 3,270 3,100 3,150 -70 138,978,700 439,031,596,000 20,689 1,655.412 3,150 T/J 1,275,000 3,140 B 1,031,100 641 TMAS Temas Tbk. --M7---1 93 95 90 91 -2 514,300 47,740,500 96 209.301 92 J 36,300 91 T/B 27,800 642 TMPO Tempo Intimedia Tbk. --U9---2 133 142 125 142 9 27,700 3,471,100 8 49.329 140 J 1,200 127 B 1,000 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 0 0 260 0 0 0 0 173.333 294 J 1,000 0 B 0 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 0 0 334 0 0 0 0 70.482 334 J 258,500 312 B 10,800 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 21,900 1,095,000 7 80.475 50 T/J 16,374,700 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 278 282 274 278 0 1,201,600 334,223,400 180 99.919 278 T/J 408,100 274 B 1,449,000 647 TOTO Surya Toto Indonesia Tbk. --U3---2 232 238 216 230 -2 56,200 12,488,000 32 746.099 232 J 15,900 220 B 100 648 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 880 880 865 880 0 91,483,100 79,768,920,000 3,267 4,191.873 880 T/J 1,727,400 875 B 515,800 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,450 7,450 7,050 7,275 -175 4,207,000 30,108,350,000 1,474 1,682.412 7,275 T/J 787,100 7,200 B 100 650 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 278 J 200 226 B 2,000 651 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---1 120 120 112 120 0 2,300 260,500 5 120.925 120 T/J 4,800 112 B 12,500 654 TRIN Perintis Triniti Properti Tbk. --U6---2 254 262 252 254 0 13,172,900 3,369,909,200 517 127.000 254 T/J 219,800 252 B 1,000 655 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---2 256 292 240 282 26 72,300 17,925,800 12 94.000 282 T/J 5,300 0 B 0 657 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 390 J 22,500 352 B 10,000 658 TRUK Guna Timur Raya Tbk. --U7---2 101 101 100 101 0 418,500 42,191,200 50 43.913 102 J 144,200 101 T/B 35,400 659 TRUS Trust Finance Indonesia Tbk --U8---2 252 310 236 310 58 2,500 605,400 4 364.706 308 J 7,000 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,200 1,200 1,190 1,190 -10 41,700 49,973,000 16 212.288 1,195 J 5,000 1,190 T/B 4,300 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,000 2,890 3,000 -100 26,900 79,545,000 27 77.922 3,000 T/J 300 0 B 0 662 TURI Tunas Ridean Tbk. --U9---1 1,390 0 0 1,390 0 0 0 0 3,088.889 1,315 J 300 0 B 0 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,575 1,600 1,510 1,575 0 1,289,700 2,021,671,500 476 105.000 1,580 J 5,600 1,575 T/B 2,000 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,490 1,500 1,465 1,470 -20 2,210,200 3,257,623,000 349 2,850.163 1,475 J 800 1,470 T/B 620,400 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,100 3,100 3,100 3,100 0 100 310,000 1 114.812 3,100 T/J 100 3,010 B 100 666 UNIT Nusantara Inti Corpora Tbk --U4---2 137 162 138 138 1 147,300 21,508,300 14 3.426 150 J 1,000 138 T/B 15,000 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 52 51 51 -1 741,100 37,936,200 43 2.422 52 J 370,000 51 T/B 1,600 668 UNTR United Tractors Tbk. --M9BX-1 15,725 15,725 15,400 15,500 -225 1,900,900 29,465,907,500 2,992 18,452.381 15,500 T/J 800 15,475 B 3,200 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,075 8,225 8,025 8,175 100 11,132,700 91,060,162,500 5,215 209,293.395 8,175 T/J 120,500 8,150 B 10,700 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,690 1,690 1,680 1,690 0 41,700 70,427,500 13 140.833 1,685 J 3,100 1,675 B 2,400 671 VICO Victoria Investama Tbk. --U8---1 97 97 97 97 0 100 9,700 1 77.600 97 T/J 89,400 92 B 400 672 VINS Victoria Insurance Tbk. --U8---2 111 117 108 114 3 6,300 703,400 21 108.571 113 J 13,000 107 B 500 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 5,300 265,000 5 16.667 50 T/J 54,897,500 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 266 268 256 266 0 17,600 4,515,600 6 117.666 262 J 900 256 B 3,500 675 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 79 J 100 68 B 2,500 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 172 173 162 163 -9 25,748,100 4,276,249,600 1,611 56.207 164 J 148,700 163 T/B 372,000 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 80 80 79 80 0 866,300 68,462,200 139 34.923 80 T/J 15,400 79 B 600 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 590 J 1,100 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 126 131 122 125 -1 4,259,700 532,200,700 326 19.231 125 T/J 40,000 124 B 1,000 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 985 995 935 950 -35 38,080,400 36,448,844,000 5,066 244.183 955 J 436,700 950 T/B 4,470,500 682 WINS Wintermar Offshore Marine Tbk. --U7---1 73 79 68 68 -5 430,600 29,567,700 15 18.390 71 J 4,600 69 B 100 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 192 191 186 190 -2 77,800 14,560,900 30 28.805 190 T/J 136,400 188 B 35,200 684 WOOD Integra Indocabinet Tbk. --M5K--1 326 380 322 374 48 100,035,500 36,173,627,200 5,754 143.846 374 T/J 9,275,300 372 B 297,000 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 501,500 25,075,000 8 11.111 50 T/J 4,701,500 0 B 0 686 WSBP Waskita Beton Precast Tbk. --M3K--1 168 169 157 158 -10 70,566,800 11,392,066,100 2,950 32.245 158 T/J 346,700 157 B 644,100 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 615 615 585 585 -30 35,250,700 20,965,649,500 3,356 157.895 590 J 1,508,800 585 T/B 1,873,800 688 WTON Wijaya Karya Beton Tbk. --M3K--1 242 242 226 228 -14 12,104,100 2,817,782,600 1,422 38.644 230 J 622,800 228 T/B 769,100 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 700 35,000 3 13.298 50 T/J 2,230,200 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 448 466 466 466 18 100 46,600 1 85.505 440 J 12,000 0 B 0 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 198 198 198 198 0 100 19,800 1 93.935 194 J 25,000 0 B 0 692 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 161,800 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 140 160 138 152 12 200,793,300 30,239,997,200 5,933 541.870 153 J 281,500 152 T/B 469,600 694 ZONE Mega Perintis Tbk. --U4---2 418 418 414 414 -4 102,900 42,828,000 37 138.926 414 T/J 8,300 412 B 1,000 Total 4,690,690,100 5,822,602,780,800 572,929 4,974,848,000 143,099,600 Jakarta, 12 May 2020 Trading Division