List of Securities Quotation: Date: Thursday, 14 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 6,250 6,400 6,000 6,100 -150 1,886,400 11,633,912,500 1,789 495.549 6,100 T/J 72,900 6,075 B 27,900 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 224,500 11,225,000 26 87.719 50 T/J 6,743,600 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 1,000 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,480 J 100 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,285 1,325 1,260 1,305 20 18,843,900 24,334,562,000 4,504 1,591.463 1,305 T/J 3,716,300 1,300 B 25,500 6 ACST Acset Indonusa Tbk. --U6---1 250 250 242 242 -8 415,700 102,454,600 96 10.163 242 T/J 59,800 240 B 174,600 7 ADES Akasha Wira International Tbk. --U5---2 810 810 760 800 -10 9,000 7,092,000 15 41.558 815 J 200 800 T/B 10,000 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 492 500 488 490 -2 8,454,300 4,174,491,000 1,754 384.818 490 T/J 25,300 488 B 253,600 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,300 6,450 6,225 6,350 50 213,000 1,348,805,000 207 273.118 6,350 T/J 12,500 6,325 B 100 10 ADMG Polychem Indonesia Tbk --U3---1 89 89 86 86 -3 3,939,200 343,283,800 123 7.676 87 J 424,100 86 T/B 134,800 11 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,025 930 945 -55 89,411,900 85,806,049,000 8,994 85.909 945 T/J 1,588,400 940 B 31,200 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 442 438 430 438 -4 234,200 100,801,200 44 398.182 432 J 500 430 B 10,400 13 AGII Aneka Gas Industri Tbk. --M3---1 400 404 400 400 0 363,100 145,339,800 76 36.364 402 J 15,900 400 T/B 246,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 125 115 115 -8 22,176,900 2,658,397,700 2,255 187.884 116 J 228,200 115 T/B 1,099,200 15 AGRS Bank IBK Indonesia Tbk. --U8---2 109 112 102 112 3 2,600 276,500 12 101.818 112 T/J 12,500 111 B 300 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 0 0 50 0 0 0 0 188.516 50 J 98,100 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 2,913,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 0 0 408 0 0 0 0 53.819 398 J 3,000 0 B 0 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,380 2,430 2,230 2,250 -130 13,242,700 31,083,776,000 1,813 1,793.243 2,260 J 9,800 2,250 T/B 49,900 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 112 110 105 106 -6 716,500 76,089,000 61 53.000 108 J 100 106 T/B 4,200 23 ALDO Alkindo Naratama Tbk. --U3---2 420 430 394 394 -26 400 164,200 4 288.765 418 J 900 392 B 400 24 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 394 J 2,600 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 0 0 272 0 0 0 0 41.846 272 J 51,600 254 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 388 0 0 388 0 0 0 0 193.849 388 J 5,600 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 272 260 272 -6 600 157,200 3 259.048 272 T/J 7,100 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 204 208 190 190 -14 61,500 12,133,400 34 172.727 202 J 88,800 0 B 0 29 AMAR Bank Amar Indonesia Tbk. --U8---2 170 193 168 189 19 302,600 55,964,800 79 108.621 189 T/J 58,800 173 B 2,500 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 0 0 3,090 0 0 0 0 126.122 3,080 J 200 2,900 B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 394 J 2,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,030 2,040 2,030 2,040 10 529,500 1,074,886,000 6 107.368 2,040 T/J 13,000 2,000 B 1,200 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 800 895 800 895 95 120,600 106,318,500 37 2,283.804 895 T/J 978,100 835 B 200 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 44,600 2,230,000 6 125.000 50 T/J 21,586,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 498 500 500 500 2 500 250,000 2 41.667 500 T/J 108,300 492 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 535 550 510 515 -20 81,959,800 43,520,036,000 5,725 339.553 520 J 969,500 515 T/B 838,800 37 APEX Apexindo Pratama Duta Tbk. --U2---2 111 123 108 114 3 65,700 7,441,200 21 7.298 114 T/J 20,100 106 B 10,200 38 APIC Pacific Strategic Financial Tbk. --U8---2 820 860 810 860 40 20,920,000 17,510,343,000 1,872 914.738 860 T/J 38,600 855 B 3,900 39 APII Arita Prima Indonesia Tbk. --U9---2 198 0 0 198 0 0 0 0 90.000 196 J 41,000 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 137 0 0 137 0 0 0 0 114.167 131 J 1,000 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 100 106 98 99 -1 31,681,700 3,234,523,000 2,101 27.123 100 J 193,900 99 T/B 203,900 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---2 605 565 565 565 -40 5,900 3,333,500 5 37.667 565 T/J 94,200 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,305 J 340,000 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---1 398 400 398 398 0 689,400 275,282,200 66 2,705.091 400 J 50,000 398 T/B 56,800 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 374 J 200 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---2 880 885 880 880 0 155,000 136,901,500 23 4,435.037 890 J 1,000 880 T/B 220,900 50 ASBI Asuransi Bintang Tbk. --U8---2 250 0 0 250 0 0 0 0 189.782 270 J 11,300 250 B 4,900 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,115 0 0 1,115 0 0 0 0 329.346 1,040 J 200 0 B 0 52 ASGR Astra Graphia Tbk. --U9---1 685 690 650 660 -25 66,600 43,432,500 19 136.839 680 J 1,600 660 T/B 5,500 53 ASII Astra International Tbk. --M4BX-1 3,730 3,710 3,530 3,570 -160 80,570,900 291,251,225,000 11,899 2,552.972 3,570 T/J 105,100 3,560 B 813,000 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 112 117 106 116 4 19,600 2,079,800 9 77.333 115 J 3,300 107 B 10,000 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,100 1,100 1,095 1,095 -5 3,600 3,950,500 3 2,027.778 1,095 T/J 1,100 1,090 B 2,200 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 426 432 424 432 6 13,094,800 5,619,130,400 333 411.429 432 T/J 65,900 426 B 622,800 57 ASRI Alam Sutera Realty Tbk. --M6---1 115 116 111 112 -3 5,989,000 678,285,100 446 106.667 113 J 20,700 112 T/B 88,300 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 0 0 1,995 0 0 0 0 778.406 1,995 J 26,500 1,870 B 500 59 ASSA Adi Sarana Armada Tbk. --M7K--1 338 342 316 316 -22 12,250,900 4,043,314,800 333 81.026 318 J 43,500 316 T/B 1,271,400 60 ATIC Anabatic Technologies Tbk. --U9---1 630 0 0 630 0 0 0 0 90.000 630 J 3,000 610 B 400 61 AUTO Astra Otoparts Tbk. --M4---1 740 740 725 740 0 565,100 413,628,500 227 669.259 740 T/J 24,200 735 B 1,000 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 3,900 195,000 5 50.000 50 T/J 9,352,400 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,200 110,000 3 57.388 50 T/J 50,900,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 418 418 402 416 -2 20,200 8,402,000 7 306.705 430 J 200 400 B 2,000 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 52 50 52 0 491,400 24,997,100 48 20.800 52 T/J 94,500 51 B 205,700 66 BALI Bali Towerindo Sentra Tbk. --U7---2 940 950 945 950 10 111,600 106,019,500 7 1,187.500 950 T/J 5,400 875 B 200 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 54 54 51 51 -3 155,400 8,028,000 16 34.000 51 T/J 707,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 400 20,000 3 33.333 50 T/J 50,835,600 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 590 595 570 590 0 35,200 20,168,000 20 7,652.399 595 J 15,100 585 B 400 70 BAYU Bayu Buana Tbk --U9---2 1,000 1,000 935 960 -40 3,700 3,497,000 8 118.415 960 T/J 100 0 B 0 71 BBCA Bank Central Asia Tbk. XDM8B3-1 25,550 25,550 24,525 24,600 -950 26,253,600 652,938,460,000 24,823 14,057.143 24,600 T/J 4,200 24,575 B 91,100 72 BBHI Bank Harda Internasional Tbk. --U8---2 65 65 61 65 0 130,400 8,245,300 9 52.000 65 T/J 9,900 62 B 50,000 73 BBKP Bank Bukopin Tbk. --M8---1 130 136 126 128 -2 33,269,400 4,420,718,600 3,107 37.972 128 T/J 371,200 127 B 447,700 74 BBLD Buana Finance Tbk. --U8---2 398 0 0 398 0 0 0 0 158.172 418 J 100 0 B 0 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,100 1,090 1,095 -5 2,997,300 3,286,134,500 64 79.348 1,100 J 189,400 1,095 T/B 90,300 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,720 3,740 3,510 3,540 -180 47,306,600 170,425,302,000 13,386 17.026 3,540 T/J 618,500 3,530 B 263,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,470 2,480 2,330 2,350 -120 470,265,100 1,125,588,565,000 65,288 2,685.714 2,350 T/J 12,701,400 2,340 B 3,109,700 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 2,300 115,000 2 21.739 50 T/J 189,100 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 163 170 160 163 0 15,523,100 2,540,488,800 3,314 135.833 163 T/J 59,400 162 B 7,600 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 780 780 740 745 -35 48,820,400 36,942,380,500 6,579 97.174 750 J 483,300 745 T/B 1,322,100 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 228 220 222 2 133,500 29,384,200 17 226.023 222 T/J 3,700 220 B 59,700 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 182 183 175 183 1 260,300 47,183,700 47 518.972 184 J 17,300 183 T/B 100 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 11,100 555,000 3 45.455 50 T/J 5,896,700 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,380 2,420 2,310 2,330 -50 1,056,500 2,475,043,000 443 1.316 2,340 J 8,100 2,330 T/B 1,300 86 BEEF Estika Tata Tiara Tbk. --M1---2 240 242 224 224 -16 3,407,100 784,768,000 588 65.882 224 T/J 476,400 0 B 0 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 30,800 1,540,000 5 217.306 50 T/J 609,658,600 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 710 705 700 705 -5 1,194,300 841,981,000 8 470.000 710 J 2,900 705 T/B 7,600 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 228 232 226 230 2 2,833,400 646,803,400 257 219.048 230 T/J 31,500 228 B 293,900 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 99 105 96 102 3 43,208,600 4,320,563,500 1,697 60.000 102 T/J 3,789,600 101 B 1,948,100 91 BFIN BFI Finance Indonesia Tbk. --M8---2 294 298 290 290 -4 62,700 18,377,400 43 1,486.113 296 J 2,500 290 T/B 108,200 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 51,000 2,550,000 10 48.544 50 T/J 2,583,000 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 356 362 350 350 -6 118,143,000 42,181,583,000 1,682 339.806 352 J 30,000 350 T/B 202,200 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 196,400 9,820,000 18 146.220 50 T/J 6,091,600 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 400 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 626,600 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 985 985 975 975 -10 8,700 8,487,500 10 550.860 975 T/J 12,500 970 B 700 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 63,460,500 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 2,700 135,000 2 20.851 50 T/J 677,800 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 900 910 840 840 -60 3,866,500 3,296,811,000 809 12.923 840 T/J 450,900 0 B 0 101 BISI BISI International Tbk. --U1---1 890 895 865 890 0 25,500 22,427,500 27 445.000 890 T/J 41,900 870 B 500 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 740 745 690 700 -40 6,243,200 4,436,515,000 1,312 116.667 700 T/J 13,200 695 B 412,800 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 480 490 474 474 -6 4,982,700 2,391,220,400 1,528 110.233 476 J 45,700 474 T/B 183,200 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 40,100 2,005,000 2 41.667 50 T/J 499,900 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 39,000 1,950,000 12 3.455 50 T/J 126,090,900 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 64 68 61 65 1 14,100 951,700 12 149.151 65 T/J 8,100 61 B 4,400 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 115,260,100 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 494 496 490 490 -4 113,700 56,147,400 110 376.923 492 J 2,700 490 T/B 900 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 246 250 240 250 4 2,700 651,600 7 78.125 266 J 32,400 250 T/B 100 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,010 4,010 3,900 3,950 -60 70,694,400 279,300,659,000 14,493 1,190.236 3,950 T/J 90,800 3,930 B 5,000 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 59 59 55 55 -4 800 44,400 6 11.000 55 T/J 99,900 0 B 0 113 BMTR Global Mediacom Tbk. --M9K--1 202 216 199 208 6 31,952,100 6,653,765,000 2,276 169.298 208 T/J 670,500 206 B 281,700 114 BNBA Bank Bumi Arta Tbk. --U8---1 284 282 282 282 -2 10,100 2,848,200 2 176.250 282 T/J 29,300 280 B 28,700 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 300 15,000 3 0.172 50 T/J 65,443,200 0 B 0 116 BNGA Bank CIMB Niaga Tbk. XDM8K--1 625 625 610 615 -10 2,029,500 1,252,036,500 421 4.541 620 J 111,200 615 T/B 27,300 117 BNII Bank Maybank Indonesia Tbk. --U8---1 140 145 140 141 1 364,900 51,755,600 118 1.680 141 T/J 6,800 140 B 75,300 118 BNLI Bank Permata Tbk. --M8K--1 1,240 1,245 1,230 1,235 -5 7,082,000 8,755,764,000 497 13.446 1,235 T/J 611,300 1,230 B 584,400 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,360 1,390 1,355 1,380 20 48,246,000 66,084,906,500 2,341 1,339.806 1,380 T/J 60,700 1,375 B 200 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 142 168 134 135 -7 75,300 10,856,000 88 77.143 135 T/J 13,200 134 B 11,900 121 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 74 78 69 73 -1 2,179,800 161,951,800 304 18.250 74 J 136,500 73 T/B 38,000 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 116,300 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 82 86 83 86 4 200 16,900 2 86.000 83 J 9,900 77 B 2,500 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,800 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 280 294 262 262 -18 143,658,400 40,062,407,000 11,410 51.373 262 T/J 5,544,400 0 B 0 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 6,600 330,000 6 7.874 50 T/J 46,623,000 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,000 1,030 1,030 1,030 30 100 103,000 1 772.809 1,030 T/J 4,000 930 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 1,175 1,190 1,120 1,150 -25 55,170,000 63,471,455,000 8,562 449.693 1,150 T/J 290,300 1,145 B 157,300 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 635 590 625 20 32,920,100 20,432,172,500 4,759 122.428 630 J 505,200 625 T/B 1,198,700 132 BSIM Bank Sinarmas Tbk. --U8---1 488 488 472 486 -2 700 335,400 6 331.471 480 J 800 474 B 100 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,200 1,260 1,200 1,260 60 3,600 4,386,000 5 64.615 1,250 J 700 1,200 B 100 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 300 15,000 3 383.083 50 T/J 130,125,100 0 B 0 136 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. --U3---2 145 145 145 145 0 200 29,000 1 484.253 150 J 1,000 147 B 1,000 138 BTPN Bank BTPN Tbk. --U8---1 1,790 1,825 1,770 1,820 30 20,100 35,831,000 33 352.329 1,820 T/J 3,300 1,775 B 200 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,200 2,280 2,070 2,080 -120 23,449,600 50,754,101,000 8,433 213.333 2,090 J 83,400 2,080 T/B 202,100 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 90 87 88 0 62,400 5,491,500 18 47.694 88 T/J 55,600 87 B 32,200 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,005 1,045 1,045 1,045 40 100 104,500 1 177.119 1,010 J 200 935 B 1,000 142 BULL Buana Lintas Lautan Tbk. --M7---1 206 208 199 200 -6 86,981,300 17,698,628,700 1,235 19.558 200 T/J 133,600 199 B 544,600 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,788,900 89,445,000 66 2.902 50 T/J 330,036,500 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 57 54 54 -3 10,700 579,500 14 41.538 55 J 500 54 T/B 11,600 145 BVIC Bank Victoria International Tbk. --U8---1 56 56 55 55 -1 43,200 2,380,100 97 52.008 56 J 17,200 55 T/B 83,400 146 BWPT Eagle High Plantations Tbk. --U1---1 77 77 75 76 -1 1,859,300 141,716,900 156 16.622 77 J 616,000 76 T/B 329,900 147 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 3,400 170,000 6 29.762 50 T/J 1,690,300 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 206 208 199 206 0 1,755,000 359,990,500 216 62.424 206 T/J 260,500 202 B 5,400 150 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---2 314 314 308 308 -6 4,362,300 1,354,406,800 518 299.029 310 J 10,300 308 T/B 314,000 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 55,600 2,780,000 10 28.571 50 T/J 10,243,300 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 388 388 0 3,000 1,164,000 1 708.844 430 J 50,800 362 B 600 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 432 466 418 464 32 12,576,600 5,526,794,200 1,377 132.571 464 T/J 12,400 462 B 127,300 155 CASS Cardig Aero Services Tbk. --U7---2 350 334 326 326 -24 400 131,600 4 81.500 338 J 5,300 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 110 115 103 104 -6 89,000 9,276,800 111 65.000 108 J 30,000 104 T/B 1,300 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 240 248 0 244,100 59,972,200 55 99.200 248 T/J 17,900 240 B 24,100 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,695 1,710 1,610 1,690 -5 890,700 1,485,826,500 151 349.174 1,690 T/J 64,600 1,650 B 2,500 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 55 53 53 0 1,724,600 92,729,200 90 339.200 54 J 891,500 53 T/B 4,300 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 171 174 167 172 1 187,700 32,165,800 33 13.459 172 T/J 108,800 169 B 900 161 CINT Chitose Internasional Tbk. XDU5---2 276 274 268 270 -6 36,300 9,829,600 4 81.818 276 J 13,900 264 B 100 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 1,650 1,650 0 2,000 3,300,000 1 5,987.372 1,700 J 100 1,540 B 1,000 163 CITY Natura City Developments Tbk. --U6---1 54 54 51 54 0 23,700 1,255,400 6 45.000 54 T/J 18,200 52 B 8,000 164 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 1,995 2,100 2,000 2,100 105 3,700 7,534,000 15 1,166.667 2,160 J 100 1,900 B 2,000 166 CLEO Sariguna Primatirta Tbk. --M5K--1 452 472 446 470 18 10,144,300 4,682,656,200 1,386 2,043.478 472 J 144,900 470 T/B 316,400 167 CLPI Colorpak Indonesia Tbk. --U9---2 660 700 670 700 40 13,700 9,466,000 9 350.000 700 T/J 8,700 680 B 100 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,400 1,400 1,400 0 100 140,000 1 133.964 1,500 J 1,000 1,400 T/B 800 169 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 0 200 10,000 1 3.288 50 T/J 97,849,400 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---2 260 0 0 260 0 0 0 0 472.727 256 J 900 242 B 100 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 815 0 0 815 0 0 0 0 411.616 845 J 1,600 0 B 0 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 10,196,400 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,600 4,880 4,500 4,800 200 19,524,900 93,268,290,000 7,022 21,860.910 4,800 T/J 309,300 4,790 B 55,800 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 12,431,200 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 1 45.455 50 T/J 128,227,100 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 360 J 1,200 346 B 500 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,500 75,000 6 16.667 50 T/J 933,400 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 177 178 174 177 0 638,700 113,000,500 55 90.306 178 J 100 177 T/B 32,500 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 260 258 246 248 -12 1,577,800 395,821,600 187 198.400 248 T/J 49,800 246 B 5,600 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. --M6XX-1 496 500 482 484 -12 31,503,900 15,405,857,200 2,887 108.365 486 J 118,600 484 T/B 62,700 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 800 40,000 1 2.105 50 T/J 378,000 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 224 228 220 224 0 15,089,700 3,390,593,800 1,402 219.608 224 T/J 137,800 222 B 2,800 186 DART Duta Anggada Realty Tbk. --U6---1 278 0 0 278 0 0 0 0 51.392 270 J 20,000 0 B 0 187 DAYA Duta Intidaya Tbk. --U9---2 600 600 600 600 0 10,100 6,060,000 3 335.008 595 J 100 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 101 104 97 97 -4 2,975,200 299,131,900 380 64.667 99 J 5,600 97 T/B 49,500 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,825 1,820 1,820 1,820 -5 3,900 7,098,000 3 3,653.005 1,820 T/J 1,100 1,815 B 1,800 190 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 232,650,600 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 380 0 0 380 0 0 0 0 330.435 380 J 28,500 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 12,454,900 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 1 850.000 1,710 J 100 1,695 B 1,100 194 DILD Intiland Development Tbk. --U6---1 220 220 218 220 0 101,200 22,262,000 5 38.337 220 T/J 6,281,500 218 B 46,800 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 795 830 740 740 -55 422,000 318,472,500 90 25.085 740 T/J 556,400 0 B 0 196 DKFT Central Omega Resources Tbk. --M2---2 91 93 90 90 -1 1,511,500 136,805,700 154 231.184 91 J 12,900 90 T/B 153,500 197 DLTA Delta Djakarta Tbk. --U5---1 4,100 4,180 4,080 4,130 30 3,000 12,499,000 17 24,687.668 4,130 T/J 2,400 4,090 B 200 198 DMAS Puradelta Lestari Tbk. XDM6K--1 136 136 129 129 -7 71,783,000 9,445,758,000 2,633 61.429 130 J 20,400 129 T/B 581,700 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 99 103 96 97 -2 1,025,800 101,544,900 204 42.174 98 J 3,600 97 T/B 36,800 200 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 940 950 0 2,300 2,176,000 10 103.825 950 T/J 11,000 940 B 5,100 201 DNAR Bank Oke Indonesia Tbk. --U8---1 208 198 198 198 -10 100 19,800 1 180.000 258 J 100 200 B 5,500 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,530 3,530 3,530 0 100 353,000 1 3,100.871 3,530 T/J 1,600 3,410 B 100 203 DOID Delta Dunia Makmur Tbk. --M2---1 127 127 120 121 -6 13,653,500 1,687,669,000 865 163.815 122 J 175,600 121 T/B 1,307,600 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 181 188 182 182 1 300 55,400 3 59.133 200 J 100 182 T/B 200 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 80 89 75 89 9 10,200 767,400 4 16.182 89 T/J 9,900 75 B 8,400 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 75 77 71 74 -1 451,100 32,696,900 97 42.115 75 J 142,000 74 T/B 700 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 324 312 316 -6 3,791,300 1,195,281,800 89 85.405 316 T/J 1,012,500 314 B 200,000 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,200 J 300 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 406 402 384 400 -6 166,400 64,754,200 45 79.208 402 J 8,800 396 B 1,000 210 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 2,170 2,170 2,160 2,170 0 7,400 16,057,000 6 798.759 2,170 T/J 1,100 2,160 B 100 212 DWGL Dwi Guna Laksana Tbk. --U9---2 216 250 202 234 18 2,500 533,200 14 156.000 230 J 2,100 0 B 0 213 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 463,600 23,180,200 15 14.286 50 T/J 1,089,700 0 B 0 214 EAST Eastparc Hotel Tbk. --M9---2 53 54 50 51 -2 2,109,200 107,203,200 184 38.346 51 T/J 121,200 50 B 448,800 215 ECII Electronic City Indonesia Tbk. --U9---2 665 0 0 665 0 0 0 0 16.420 665 J 100,000 650 B 2,100 216 EKAD Ekadharma International Tbk. --U3---1 900 900 880 885 -15 135,900 120,295,500 88 2,246.649 890 J 1,000 885 T/B 300 217 ELSA Elnusa Tbk. --M2K--1 202 206 197 199 -3 23,342,500 4,667,540,300 1,278 49.750 200 J 587,400 199 T/B 33,200 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 10.308 50 T/J 601,948,200 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 200 J 41,000 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,070 4,500 3,970 4,500 430 6,900 28,891,000 16 625.000 4,500 T/J 100 4,400 B 1,000 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 2,200 110,000 8 4.169 50 T/J 10,497,700 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 105 115 98 98 -7 79,042,900 8,436,244,800 5,767 26.486 100 J 5,000 98 T/B 4,342,400 223 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,970 1,985 1,960 1,980 10 94,400 186,687,000 58 1,385.303 1,980 T/J 13,900 1,975 B 100 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,165 1,175 1,085 1,115 -50 15,314,300 17,216,866,000 4,615 111.500 1,115 T/J 272,900 1,110 B 19,700 225 ERTX Eratex Djaja Tbk. --U4---2 127 127 127 127 0 100 12,700 1 53.902 126 J 2,600 0 B 0 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 150 150 150 0 500 75,000 1 92.025 149 J 7,100 147 B 2,000 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 148 155 140 141 -7 1,038,200 151,118,800 275 262.516 142 J 44,900 141 T/B 21,700 228 ESTA Esta Multi Usaha Tbk. --U9---2 98 98 92 92 -6 424,000 39,857,300 122 76.667 95 J 16,800 92 T/B 43,100 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 346,500 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 51,000 2,550,000 3 4.118 50 T/J 73,900 0 B 0 231 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,450 2,350 2,350 -50 8,810,500 20,989,872,000 2,870 119.264 2,360 J 22,500 2,350 T/B 2,123,300 232 FAST Fast Food Indonesia Tbk. --U9---2 950 1,020 960 960 10 6,400 6,299,000 25 3,019.533 1,015 J 200 960 T/B 1,900 233 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---1 133 142 124 135 2 5,996,300 809,204,900 849 64.286 135 T/J 99,100 134 B 137,100 235 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---2 114 116 111 111 -3 1,155,300 130,601,900 199 22.200 112 J 900 111 T/B 42,600 237 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,810 J 100 0 B 0 238 FITT Hotel Fitra International Tbk. --U9---2 55 55 53 55 0 13,500 722,200 15 53.922 55 T/J 6,900 52 B 16,800 239 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 89 85 85 0 211,500 17,991,000 26 62.963 87 J 400 85 T/B 863,400 241 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 105 J 100 81 B 3,000 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 700 35,000 3 22.727 50 T/J 4,069,900 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 80 86 79 81 1 513,600 43,318,500 66 24.569 82 J 17,100 81 T/B 19,200 244 FREN Smartfren Telecom Tbk. --U7---1 96 95 91 91 -5 65,468,200 6,082,483,600 2,931 5.056 92 J 738,100 91 T/B 1,773,000 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 105 100 100 0 3,100 310,500 2 90.909 104 J 8,700 100 T/B 79,000 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 300 15,000 3 47.619 50 T/J 1,070,800 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 55 51 51 0 1,195,300 61,829,600 77 31.875 52 J 774,100 51 T/B 791,200 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,450 0 0 1,450 0 0 0 0 1,160.000 1,485 J 100 1,355 B 100 249 GEMA Gema Grahasarana Tbk. --U9---2 348 348 348 348 0 10,000 3,480,000 1 773.333 348 T/J 20,000 0 B 0 250 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 45,725 47,750 45,475 47,750 2,025 2,293,600 107,428,232,500 5,869 1,863.415 47,750 T/J 11,100 47,700 B 200 252 GGRP Gunung Raja Paksi Tbk. --U3---2 278 260 260 260 -18 3,000 780,000 5 30.952 266 J 100 262 B 100 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,380 0 0 1,380 0 0 0 0 117.949 1,495 J 3,300 1,295 B 100 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 252 230 234 0 154,846,100 37,407,508,400 9,759 31.456 236 J 2,029,400 234 T/B 436,700 255 GJTL Gajah Tunggal Tbk. --M4---1 356 388 342 352 -4 9,376,300 3,426,573,400 3,396 69.106 352 T/J 121,100 350 B 123,000 256 GLOB Global Teleshop Tbk. --U9---2 224 264 236 246 22 1,600 394,400 3 21.391 240 J 300 214 B 1,400 257 GLVA Galva Technologies Tbk. --U9---2 250 250 234 250 0 426,300 105,131,800 61 110.619 250 T/J 245,800 234 B 2,000 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 79 82 76 78 -1 16,340,300 1,307,316,800 713 19.500 79 J 126,800 78 T/B 117,500 259 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---2 180 181 180 180 0 1,100 198,100 4 106.509 195 J 5,100 180 T/B 250,700 261 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 1,250 1,250 1,205 1,240 -10 49,500 61,549,500 53 96.498 1,245 J 20,700 1,205 B 100 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 7,200 360,000 3 21.568 50 T/J 2,654,800 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 9.091 110 J 3,200 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 80 80 80 80 0 500 40,000 3 69.565 80 T/J 1,200 77 B 100 267 GWSA Greenwood Sejahtera Tbk. --U6---1 85 85 85 85 0 5,200 442,000 5 34.000 88 J 30,000 84 B 11,400 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 13,377,700 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,171,700 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 151 J 34,700 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 540 510 505 505 -35 1,400 707,500 4 96.190 505 T/J 7,600 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 2,930 2,950 2,900 2,940 10 1,073,200 3,115,584,000 231 79.459 2,940 T/J 719,400 2,900 B 100 274 HELI Jaya Trishindo Tbk. --U7---2 197 190 190 190 -7 700 133,000 2 172.727 188 J 2,000 184 B 2,500 275 HERO Hero Supermarket Tbk. --U9---1 940 1,015 885 900 -40 16,600 15,272,500 19 1,878.601 900 T/J 247,100 885 B 300 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,570 2,600 2,540 2,540 -30 570,000 1,456,387,000 55 777.567 2,540 T/J 9,100 2,530 B 15,100 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 560 565 560 565 5 12,700 7,114,500 5 869.231 565 T/J 14,800 525 B 200 278 HKMU HK Metals Utama Tbk. --U9---1 77 79 74 75 -2 5,526,800 420,141,800 398 32.609 76 J 704,800 75 T/B 925,300 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,715 1,800 1,685 1,790 75 70,712,300 124,968,391,000 8,316 8,935.703 1,790 T/J 308,900 1,785 B 195,900 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 695 665 670 -20 21,945,300 14,934,203,000 1,383 216.129 675 J 65,000 670 T/B 46,700 281 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 73 66 73 3 3,800 262,800 10 39.459 73 T/J 21,000 66 B 2,800 283 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---1 218 220 210 218 0 68,000 14,716,800 39 72.667 218 T/J 8,500 216 B 2,500 285 HRUM Harum Energy Tbk. --M2K--1 1,250 1,260 1,250 1,255 5 146,000 182,532,500 40 24.135 1,260 J 58,900 1,255 T/B 600 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 47,683,100 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 310 J 15,000 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 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,650 9,975 9,600 9,725 75 7,272,200 71,317,342,500 4,618 360.519 9,750 J 5,500 9,725 T/B 25,200 290 ICON Island Concepts Indonesia Tbk. --U9---2 55 55 54 54 -1 1,000 54,200 3 103.655 55 J 26,300 54 T/B 15,200 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 111 124 114 120 9 463,000 55,593,400 183 9.375 120 T/J 28,900 119 B 13,600 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 138 138 129 130 -8 338,100 43,825,400 25 123.810 131 J 14,900 130 T/B 11,200 293 IFSH Ifishdeco Tbk. --U2---2 300 280 280 280 -20 200 56,000 1 63.636 280 T/J 200 0 B 0 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 240 240 236 238 -2 81,000 19,402,800 12 155.556 240 J 61,000 236 B 50,300 295 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 0 200 10,000 1 14.286 50 T/J 22,169,700 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 316 328 314 328 12 1,831,800 586,825,800 243 273.333 330 J 138,400 328 T/B 400 298 IKBI Sumi Indo Kabel Tbk. --U4---2 212 0 0 212 0 0 0 0 19.226 218 J 100 212 B 500 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 500 500 488 488 -12 742,500 366,598,000 155 65.514 490 J 13,300 488 T/B 12,900 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 138 138 129 129 -9 2,419,300 317,775,600 83 25.800 131 J 129,800 129 T/B 3,100 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,080 1,075 1,080 5 548,600 591,369,000 26 284.211 1,085 J 51,700 1,070 B 5,200 302 INAF Indofarma (Persero) Tbk. --U5---1 1,040 1,040 985 990 -50 1,947,500 1,968,418,000 836 396.000 990 T/J 174,200 985 B 42,200 303 INAI Indal Aluminium Industry Tbk. --U3---2 320 358 320 342 22 5,100 1,653,200 5 124.863 342 T/J 100 322 B 200 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 400 20,000 4 40.650 50 T/J 4,994,100 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 370 426 346 426 56 2,300 818,800 5 46.075 370 J 22,700 346 B 2,000 306 INCO Vale Indonesia Tbk. --M2XX-1 2,970 3,070 2,920 2,990 20 11,243,900 33,697,336,000 3,120 1,220.408 3,000 J 10,900 2,990 T/B 20,500 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,325 6,600 6,300 6,575 250 10,183,700 66,118,790,000 5,196 1,125.490 6,575 T/J 200 6,550 B 6,100 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 75 90 70 79 4 833,800 69,592,400 134 71.818 80 J 500 78 B 800 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,180 2,180 2,100 2,160 -20 16,500 34,905,000 15 290.913 2,160 T/J 3,700 2,110 B 26,200 310 INDS Indospring Tbk. --M4---1 1,770 1,790 1,700 1,780 10 8,700 14,821,000 7 166.875 1,780 T/J 3,100 1,700 B 2,000 311 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 23,400 0 B 0 312 INDY Indika Energy Tbk. XDM2K--1 745 745 720 720 -25 1,434,800 1,045,922,000 587 24.407 725 J 14,900 720 T/B 43,700 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,300 5,350 4,990 5,025 -275 4,867,700 24,944,955,500 2,680 258.931 5,050 J 5,000 5,025 T/B 117,000 314 INOV Inocycle Technology Group Tbk. --M3---2 300 0 0 300 0 0 0 0 120.000 296 J 12,900 284 B 200 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 52 52 51 52 0 31,600 1,638,500 8 0.297 52 T/J 14,600 51 B 45,900 316 INPP Indonesian Paradise Property Tbk. --U9---2 730 715 680 680 -50 11,500 7,858,500 19 647.619 715 J 2,200 0 B 0 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,620 3,700 3,530 3,690 70 783,400 2,811,163,000 169 1,336.957 3,690 T/J 2,000 3,540 B 2,000 318 INRU Toba Pulp Lestari Tbk. --U3---2 920 870 870 870 -50 200 174,000 1 8.832 870 T/J 58,600 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 252 278 242 266 14 3,700 978,000 10 187.507 266 T/J 9,500 240 B 20,500 320 INTD Inter Delta Tbk --U9---2 232 248 236 236 4 8,700 2,113,200 3 72.681 236 T/J 24,900 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,800 10,925 10,500 10,800 0 4,678,700 50,165,562,500 4,521 432.000 10,800 T/J 476,900 10,700 B 50,500 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 332 336 324 328 -4 2,382,500 784,265,800 447 20.000 330 J 28,500 328 T/B 17,400 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 181 177 180 1 11,700 2,098,400 20 47.368 180 T/J 2,700 176 B 100 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 61 58 60 0 15,500 928,500 9 28.571 61 J 2,600 60 T/B 15,100 325 IPTV MNC Vision Networks Tbk. --U9---1 400 400 394 398 -2 12,612,600 5,010,465,200 14,044 165.833 400 J 426,900 398 T/B 2,300 326 IRRA Itama Ranoraya Tbk. --U9---2 535 545 530 535 0 3,070,200 1,634,561,000 219 143.048 535 T/J 120,500 530 B 39,600 327 ISAT Indosat Tbk. --M7K--1 1,995 2,030 1,925 1,950 -45 4,149,200 8,179,495,500 1,684 139.286 1,950 T/J 457,200 1,945 B 2,000 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 126 122 122 -3 2,491,900 306,877,100 332 41.356 123 J 132,100 122 T/B 12,800 329 ITIC Indonesian Tobacco Tbk. --U5---2 2,310 2,310 2,150 2,150 -160 3,301,300 7,198,834,000 2,436 977.273 2,150 T/J 136,200 0 B 0 330 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 7,650 7,750 7,500 7,525 -125 930,700 7,075,090,000 1,552 53.750 7,550 J 7,800 7,525 T/B 1,100 332 JAST Jasnita Telekomindo Tbk. --U7---2 129 174 136 174 45 12,483,900 2,054,086,400 1,402 70.732 0 J 0 174 T/B 7,266,100 333 JAWA Jaya Agra Wattie Tbk. --U1---1 60 62 60 60 0 10,000 600,200 6 12.000 60 T/J 300 59 B 10,000 334 JAYA Armada Berjaya Trans Tbk. --U7---2 59 59 55 55 -4 196,300 10,997,200 19 19.097 58 J 1,900 55 T/B 74,700 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 900 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 182,584,900 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 482 482 482 0 400 192,800 1 273.413 560 J 3,000 482 T/B 2,100 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 430 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---2 232 218 216 216 -16 27,900 6,030,400 18 154.286 216 T/J 49,300 0 B 0 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 910 875 890 0 21,045,200 18,782,123,000 3,907 243.302 890 T/J 2,583,900 885 B 31,400 342 JRPT Jaya Real Property Tbk. --M6K--1 412 412 404 404 -8 348,900 142,057,200 181 388.462 410 J 121,500 404 T/B 269,700 343 JSKY Sky Energy Indonesia Tbk. --U4---1 90 93 84 88 -2 8,441,700 755,016,400 643 44.000 88 T/J 33,900 87 B 20,700 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,430 3,620 3,260 3,530 100 26,818,700 94,113,833,000 7,897 208.161 3,540 J 100 3,530 T/B 26,200 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 925 B 600 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 740 745 730 735 -5 148,300 109,622,000 24 1,633.333 735 T/J 899,000 730 B 9,700 347 KAEF Kimia Farma Tbk. --M5---1 1,235 1,235 1,190 1,195 -40 3,605,500 4,361,296,500 1,294 1,195.000 1,200 J 19,200 1,195 T/B 36,700 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 31,800 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 23,500 1,175,000 6 33.333 50 T/J 1,136,500 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 290 308 290 302 12 27,369,600 8,155,266,200 4,385 302.000 302 T/J 133,500 300 B 62,000 351 KBLI KMI Wire & Cable Tbk. --M4K--1 410 412 400 406 -4 1,377,500 560,561,400 119 49.332 406 T/J 79,800 404 B 200 352 KBLM Kabelindo Murni Tbk. --U4---2 288 300 282 282 -6 21,000 6,036,000 22 9.400 298 J 20,000 282 T/B 23,400 353 KBLV First Media Tbk. --U9---2 332 0 0 332 0 0 0 0 88.312 332 J 100 320 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---2 745 740 695 735 -10 23,200 17,048,500 10 183.750 735 T/J 100 695 B 6,100 356 KEEN Kencana Energi Lestari Tbk. --M7---1 282 280 264 278 -4 1,536,100 410,115,600 70 70.202 278 T/J 10,600 274 B 100 357 KEJU Mulia Boga Raya Tbk. --U5---2 725 725 715 715 -10 2,500 1,789,000 9 95.333 715 T/J 3,500 710 B 1,800 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 304,700 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 214 0 0 214 0 0 0 0 45.434 200 J 4,200 0 B 0 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 135 132 133 -2 744,400 99,123,100 142 4.614 135 J 23,000 133 T/B 437,100 361 KINO Kino Indonesia Tbk. --M5---1 2,600 2,640 2,550 2,550 -50 875,600 2,246,713,000 247 67.105 2,550 T/J 144,100 2,540 B 3,900 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 190 199 190 199 9 400 76,900 2 66.333 199 T/J 1,300 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 1,400 1,175 B 100 364 KKGI Resource Alam Indonesia Tbk. --U2---1 199 199 187 199 0 400 77,400 4 698.246 199 T/J 51,700 187 B 3,100 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,400 1,370 1,400 0 35,697,000 49,863,272,000 5,781 13,654.540 1,400 T/J 7,788,400 1,395 B 41,800 366 KMTR Kirana Megatara Tbk. --U3---2 250 250 250 250 0 10,500 2,625,000 5 54.585 250 T/J 5,000 234 B 6,100 367 KOBX Kobexindo Tractors Tbk. --U9---1 87 91 86 87 0 137,000 12,116,600 64 21.750 88 J 100 87 T/B 10,000 368 KOIN Kokoh Inti Arebama Tbk --U9---2 105 99 99 99 -6 100 9,900 1 66.971 125 J 100 102 B 100 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 0 J 0 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 550 555 545 545 -5 32,000 17,599,000 16 137.975 555 J 2,500 545 T/B 5,000 371 KOTA DMS Propertindo Tbk. --U6---1 480 480 470 470 -10 6,350,800 3,001,328,800 44 235.000 470 T/J 9,500 450 B 2,500 372 KPAL Steadfast Marine Tbk. --U4---1 71 76 67 67 -4 2,153,400 149,068,500 327 58.261 68 J 62,500 67 T/B 93,800 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 100 5,000 1 29.762 50 T/J 1,223,100 0 B 0 374 KPIG MNC Land Tbk. --M9---2 113 114 112 112 -1 1,884,900 211,125,900 39 241.000 113 J 861,300 111 B 222,600 375 KRAH Grand Kartech Tbk. --U4---2 440 545 410 525 85 4,900 2,179,500 6 190.909 525 T/J 5,400 410 B 100 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 185 195 183 185 0 8,577,600 1,620,855,800 1,107 23.000 186 J 134,600 185 T/B 71,700 377 KREN Kresna Graha Investama Tbk. --U9---1 107 109 100 100 -7 10,736,300 1,084,046,800 1,710 1,040.366 100 T/J 2,449,700 0 B 0 378 LAND Trimitra Propertindo Tbk. --U6---2 197 202 184 184 -13 313,000 58,640,200 39 47.179 184 T/J 17,700 0 B 0 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,605,200 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---2 370 0 0 370 0 0 0 0 177.885 360 J 20,000 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 24,942,000 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 2,610 2,670 2,600 2,650 40 6,997,500 18,522,494,000 676 165.625 2,650 T/J 1,652,800 2,640 B 500 385 LION Lion Metal Works Tbk. --U3---1 220 0 0 220 0 0 0 0 137.785 220 J 3,000 218 B 4,700 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 800 40,000 2 15.714 50 T/J 1,526,400 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 0 0 83 0 0 0 0 12.111 81 J 13,800 78 B 100 388 LMSH Lionmesh Prima Tbk. --U3---2 224 256 222 256 32 3,300 749,800 5 35.556 256 T/J 1,600 224 B 3,000 389 LPCK Lippo Cikarang Tbk --U6---1 625 635 605 620 -5 233,200 145,583,000 85 69.903 630 J 21,000 620 T/B 98,000 390 LPGI Lippo General Insurance Tbk. --U8---1 3,700 0 0 3,700 0 0 0 0 166.292 3,980 J 100 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 222 216 216 216 -6 900 194,400 1 98.526 208 J 2,800 0 B 0 392 LPKR Lippo Karawaci Tbk. --M6K--1 155 154 148 148 -7 12,901,600 1,937,125,000 1,038 47.792 148 T/J 360,200 147 B 57,100 393 LPLI Star Pacific Tbk --U9---2 60 0 0 60 0 0 0 0 1.851 70 J 100,000 60 B 3,100 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,425 1,400 1,330 1,330 -95 19,162,800 25,771,922,000 5,371 30.138 1,330 T/J 2,501,600 0 B 0 395 LPPS Lippo Securities Tbk. --U8---2 70 0 0 70 0 0 0 0 4.755 73 J 900 68 B 2,000 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 152 J 3,500 0 B 0 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 730 735 680 690 -40 13,514,100 9,466,016,500 1,228 178.065 690 T/J 1,400 685 B 326,800 398 LTLS Lautan Luas Tbk. --U9---1 396 400 390 390 -6 744,600 291,646,600 47 137.864 390 T/J 593,300 388 B 43,100 399 LUCK Sentral Mitra Informatika Tbk. CDU9---2 348 356 330 330 -18 579,300 196,157,400 177 115.385 338 J 6,100 330 T/B 61,600 400 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 31,727,200 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 525 540 505 505 -20 11,614,800 6,077,393,500 1,654 286.932 510 J 134,400 505 T/B 725,800 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,500 75,000 2 6.835 50 T/J 1,300,464,700 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 2,350 2,350 2,190 2,290 -60 380,800 872,123,000 236 109.048 2,340 J 3,700 2,280 B 7,000 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 0 0 1,565 0 0 0 0 93.155 1,565 J 2,600 1,465 B 300 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 710 710 670 700 -10 34,801,600 24,037,891,500 5,856 1,123.325 700 T/J 514,800 695 B 1,000 408 MARI Mahaka Radio Integra Tbk. --M9---2 138 138 130 134 -4 10,500 1,437,200 8 178.667 135 J 10,800 133 B 10,400 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 350 354 340 342 -8 2,402,700 825,667,400 113 684.000 344 J 10,000 342 T/B 2,300 410 MASA Multistrada Arah Sarana Tbk. --U4---1 420 416 416 416 -4 900 374,400 1 295.791 416 T/J 1,400 392 B 300 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 7,000 J 200 6,100 B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,605 1,620 1,590 1,590 -15 7,300 11,711,000 10 122.308 1,600 J 900 1,590 T/B 400 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 308 308 300 302 -6 814,500 246,585,000 142 18.875 304 J 6,600 300 B 345,800 414 MBTO Martina Berto Tbk. --U5---1 56 57 54 54 -2 2,000 109,900 11 7.297 57 J 700 54 T/B 11,300 415 MCAS M Cash Integrasi Tbk. --U9---2 740 765 690 690 -50 1,390,300 964,633,000 206 49.819 690 T/J 125,900 0 B 0 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 121 112 112 -3 5,707,400 663,972,800 551 100.456 113 J 91,000 112 T/B 1,100,900 417 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 1,636,400 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,180 1,250 1,180 1,230 50 54,085,100 66,529,427,500 3,165 320.737 1,230 T/J 5,811,800 1,225 B 332,600 419 MDKI Emdeki Utama Tbk. XDU3---2 128 134 120 130 2 122,900 16,147,000 44 30.422 130 T/J 2,000 127 B 5,400 420 MDLN Modernland Realty Tbk. --M6---1 51 50 50 50 -1 72,584,000 3,629,200,000 703 14.839 50 T/J 153,962,900 0 B 0 421 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 53,758,400 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 476 480 456 458 -18 35,901,700 16,932,864,800 2,323 806.665 460 J 67,300 458 T/B 561,500 423 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 6,200 6,200 -100 8,000 49,650,000 5 4,519.346 6,300 J 2,500 6,125 B 100 424 MERK Merck Tbk. --U5---2 2,030 2,030 2,000 2,010 -20 19,800 39,820,000 27 5,299.655 2,030 J 400 2,010 T/B 100 425 META Nusantara Infrastructure Tbk. --U7---1 90 93 88 88 -2 281,300 25,233,100 34 26.660 89 J 20,000 88 T/B 244,000 426 MFIN Mandala Multifinance Tbk. --U8---2 900 900 900 900 0 700 630,000 4 923.077 900 T/J 199,900 850 B 1,100 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 550 560 515 515 -35 21,900 11,383,500 32 257.500 515 T/J 5,800 0 B 0 428 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--1 690 700 685 685 -5 1,487,700 1,027,427,500 135 304.444 685 T/J 139,400 680 B 26,700 430 MICE Multi Indocitra Tbk. --U9---2 310 310 290 300 -10 35,000 10,242,200 19 61.224 296 J 100 290 B 2,700 431 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 305,000 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,350 2,190 2,250 50 4,349,700 9,945,725,000 1,628 132.471 2,260 J 200 2,250 T/B 1,293,400 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 2,700 135,000 3 238.095 50 T/J 414,400 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 6,253,700 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 50 50 50 0 578,700 28,935,000 13 125.000 50 T/J 11,176,600 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 9,900 9,950 9,850 9,850 -50 22,700 223,850,000 20 62,738.854 9,850 T/J 1,500 9,825 B 100 439 MLIA Mulia Industrindo Tbk --U3---2 505 505 494 494 -11 6,537,500 3,268,360,700 223 82.505 494 T/J 14,800 492 B 66,200 440 MLPL Multipolar Tbk. --M9---1 50 52 50 50 0 1,588,900 79,953,000 45 5.735 51 J 302,100 50 T/B 3,524,600 441 MLPT Multipolar Technology Tbk. --U9---1 420 420 410 410 -10 15,900 6,545,400 14 85.417 420 J 153,100 410 T/B 1,000 442 MMLP Mega Manunggal Property Tbk. --M6---2 136 139 131 135 -1 4,500 592,100 9 23.077 135 T/J 10,900 131 B 4,600 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 830 905 815 895 65 285,864,100 251,045,529,500 28,477 99.444 900 J 3,799,500 895 T/B 63,300 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,135 1,135 1,135 5 6,000 6,810,000 4 195.690 1,135 T/J 15,300 1,065 B 500 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 530 535 520 530 0 725,100 384,830,000 249 35.333 530 T/J 26,000 525 B 176,700 446 MPOW Megapower Makmur Tbk. --U7---2 63 63 61 61 -2 5,100 312,200 8 30.500 63 J 14,200 61 T/B 600 447 MPPA Matahari Putra Prima Tbk. --U9---1 111 114 107 112 1 367,400 40,865,300 79 47.089 112 T/J 21,500 109 B 200 448 MPRO Maha Properti Indonesia Tbk. --U6---2 750 925 745 925 175 200 167,000 2 840.909 890 J 200 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 122 124 120 124 2 1,100 135,400 8 19.077 124 T/J 11,600 120 B 4,800 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 7,500 7,450 7,450 1,175 500 3,745,000 3 675.747 7,000 J 500 0 B 0 451 MSIN MNC Studios International Tbk. --M9---2 316 312 300 312 -4 278,500 86,002,000 32 62.400 312 T/J 124,500 304 B 200 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 990 J 2,500 985 B 500 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,180 1,215 1,180 1,180 0 558,500 661,910,500 463 2,124.289 1,185 J 200 1,180 T/B 366,400 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 96,972,900 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 416 400 388 388 -28 900 350,400 3 163.127 398 J 100 0 B 0 456 MTPS Meta Epsi Tbk. --U7---2 168 175 158 165 -3 51,900 8,412,600 56 51.562 170 J 200 160 B 1,000 457 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---2 200 200 200 200 0 100 20,000 1 51.249 200 T/J 108,900 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 309,400 15,470,000 20 50.000 52 J 400 50 T/B 113,100 460 MYOH Samindo Resources Tbk. --U2---1 990 1,100 950 980 -10 46,000 45,161,500 53 116.726 980 T/J 52,000 965 B 100 461 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,130 2,040 2,120 -10 1,500,600 3,140,995,000 1,031 10,605.303 2,120 T/J 1,800 2,110 B 2,600 462 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 50,600 2,530,600 3 7.516 50 T/J 57,500 0 B 0 465 NASA Ayana Land International Tbk. --U9---2 171 200 161 199 28 6,000 1,076,300 8 193.204 199 T/J 4,600 0 B 0 466 NATO Nusantara Properti Internasional Tbk. --U9---2 476 595 500 595 119 2,118,600 1,246,952,000 690 577.670 595 T/J 340,500 590 B 1,100 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 153 163 145 145 -8 22,400 3,302,200 9 86.310 150 J 10,000 0 B 0 468 NFCX NFC Indonesia Tbk. --U9---2 1,465 1,460 1,450 1,450 -15 700 1,016,000 4 78.378 1,450 T/J 204,300 1,400 B 100 469 NICK Charnic Capital Tbk. --U9---2 318 334 334 334 16 200 66,800 2 167.000 318 J 500 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 420 404 408 -6 618,200 255,159,000 213 125.538 410 J 34,200 408 T/B 3,500 471 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---2 138 139 129 139 1 5,000 646,000 3 132.381 139 T/J 500 129 B 200 473 NISP Bank OCBC NISP Tbk. --U8---1 705 710 695 705 0 10,300 7,199,000 26 854.297 705 T/J 1,300 695 B 17,200 474 NOBU Bank Nationalnobu Tbk. --U8---1 800 0 0 800 0 0 0 0 213.333 840 J 400 800 B 600 475 NRCA Nusa Raya Cipta Tbk. --U6---1 298 312 298 310 12 232,000 71,527,800 70 36.471 312 J 92,400 310 T/B 447,700 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 52,017,600 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 135 139 127 135 0 2,200 295,000 21 61.364 139 J 19,600 134 B 100 478 OASA Protech Mitra Perkasa Tbk. --U7---2 360 360 360 360 0 2,300 828,000 1 189.474 372 J 100 360 T/B 200 479 OCAP Onix Capital Tbk. --U9---2 168 208 198 198 30 600 120,400 4 99.000 188 J 59,900 170 B 400 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 79 80 74 75 -4 1,038,200 78,524,300 108 187.645 75 T/J 61,400 74 B 173,000 481 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 342 B 10,500 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 90 90 89 90 0 1,572,000 141,085,200 100 66.667 91 J 214,800 90 T/B 48,100 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,872,900 0 B 0 484 PALM Provident Agro Tbk. --U1---2 180 0 0 180 0 0 0 0 49.198 199 J 1,200 170 B 1,300 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 67 68 63 66 -1 1,821,100 118,978,000 226 66.000 66 T/J 9,600 65 B 347,300 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 65 65 61 61 -4 10,800 673,100 13 56.481 71 J 400 61 T/B 12,300 487 PANR Panorama Sentrawisata Tbk. --U9---1 60 65 57 58 -2 4,172,900 247,142,900 390 34.799 59 J 48,600 58 T/B 45,200 488 PANS Panin Sekuritas Tbk. --U8---1 735 755 720 725 -10 6,200 4,503,500 11 527.273 735 J 5,100 725 T/B 10,100 489 PBID Panca Budi Idaman Tbk. --U3---1 875 885 885 885 10 300 265,500 3 104.118 885 T/J 4,700 875 B 500 490 PBRX Pan Brothers Tbk. --M4---1 178 185 175 177 -1 245,000 44,093,400 66 313.274 177 T/J 2,100 176 B 500 491 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---2 220 220 220 220 0 400 88,000 3 146.667 220 T/J 78,500 208 B 100 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 422 402 396 400 -22 3,100 1,239,800 6 200.000 400 T/J 7,000 396 B 3,400 494 PEGE Panca Global Kapital Tbk. --U9---2 174 184 184 184 10 100 18,400 1 397.528 173 J 9,900 0 B 0 495 PEHA Phapros Tbk. --U5---2 1,010 1,010 1,000 1,010 0 29,600 29,884,000 14 84.307 1,010 T/J 24,800 990 B 100 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 855 805 810 -45 145,351,000 120,130,954,500 8,196 270.000 815 J 2,266,200 810 T/B 406,400 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 94 89 93 4 1,300 119,900 6 116.250 92 J 200 84 B 400 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 300 310 310 310 10 1,000 310,000 2 413.333 320 J 1,800 280 B 100 499 PICO Pelangi Indah Canindo Tbk --U3---2 174 174 164 164 -10 87,500 14,394,500 45 25.231 164 T/J 13,600 163 B 25,200 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 420 422 418 418 -2 123,000 51,619,000 20 81.561 418 T/J 20,000 416 B 31,400 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 200 10,000 2 12.500 50 T/J 1,582,500 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 2,290 2,200 2,200 -100 5,700 12,850,000 21 912.901 2,290 J 800 2,200 T/B 1,000 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 129 128 128 0 12,400 1,587,400 7 102.400 130 J 25,200 128 T/B 1,197,900 505 PNBN Bank Pan Indonesia Tbk --M8K--1 730 730 710 710 -20 1,549,200 1,120,902,000 201 1,182.151 710 T/J 6,500 705 B 197,900 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,100 55,000 3 50.000 50 T/J 4,267,300 0 B 0 507 PNIN Paninvest Tbk. --U8---1 845 800 790 800 -45 17,800 14,105,000 15 850.702 800 T/J 247,100 795 B 2,500 508 PNLF Panin Financial Tbk. --M8K--1 172 173 167 167 -5 6,552,100 1,112,551,600 1,025 180.502 167 T/J 351,900 166 B 311,400 509 PNSE Pudjiadi & Sons Tbk. --U9---2 540 555 555 555 15 100 55,500 1 277.311 550 J 400 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 64 64 60 60 -4 131,500 7,923,200 54 44.444 60 T/J 4,700 0 B 0 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,070 1,085 1,000 1,020 -50 23,000 23,672,500 41 62.385 1,020 T/J 1,300 0 B 0 512 POLL Pollux Properti Indonesia Tbk. --U6---1 8,125 8,750 8,100 8,675 550 350,600 2,938,302,500 691 1,410.569 8,700 J 800 8,675 T/B 19,900 513 POLU Golden Flower Tbk. --U4---2 800 995 745 750 -50 4,100 3,340,500 9 260.417 840 J 5,000 750 T/B 8,400 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 1,200 60,000 3 0.429 50 T/J 1,083,400 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 2,000 100,000 1 31.736 50 T/J 36,587,700 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 560 J 500 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,000 50,000 2 33.333 50 T/J 15,097,600 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 600 600 590 600 0 296,600 176,224,000 153 40.000 600 T/J 303,600 595 B 51,600 519 PPRE PP Presisi Tbk. --U7---1 162 168 156 158 -4 11,695,200 1,897,641,500 1,248 36.744 158 T/J 237,000 157 B 34,300 520 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,417,700 120,885,000 200 108.108 50 T/J 8,044,500 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 147 147 147 -10 1,000 147,000 3 82.756 157 J 52,000 0 B 0 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,190 3,200 3,110 3,180 -10 2,500 7,949,000 8 48.923 3,200 J 4,300 3,180 T/B 700 523 PRIM Royal Prima Tbk. --U9---2 254 314 250 254 0 4,100 1,063,000 12 50.800 300 J 2,000 252 B 2,600 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 195 189 192 2 22,022,700 4,234,909,600 2,975 622.911 193 J 1,882,500 192 T/B 46,400 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 125 124 124 -2 400 49,900 2 12.400 122 J 100 0 B 0 526 PSGO Palma Serasih Tbk. --U1---2 117 117 109 109 -8 6,100 669,700 14 103.810 109 T/J 38,300 0 B 0 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 32,429,300 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 139 142 132 138 -1 81,600 11,053,100 37 102.222 138 T/J 11,000 136 B 1,400 529 PTBA Bukit Asam Tbk. --M2BX-1 1,905 1,950 1,855 1,865 -40 37,832,000 71,591,709,500 6,828 1,621.739 1,870 J 92,500 1,865 T/B 625,700 530 PTIS Indo Straits Tbk. --U7---1 154 164 154 161 7 8,100 1,319,800 12 16.947 161 T/J 11,900 0 B 0 531 PTPP PP (Persero) Tbk. --M6XX-1 640 645 610 620 -20 19,715,100 12,333,013,500 2,593 116.541 625 J 362,800 620 T/B 813,400 532 PTPW Pratama Widya Tbk. --U7---2 825 825 805 810 -15 1,535,400 1,249,366,000 176 124.615 815 J 206,300 810 T/B 11,600 533 PTRO Petrosea Tbk. XDM2---1 1,245 1,260 1,240 1,245 0 356,500 444,408,000 183 996.000 1,245 T/J 23,200 1,240 B 11,800 534 PTSN Sat Nusapersada Tbk --M4---1 164 166 160 162 -2 1,301,600 212,622,300 232 83.793 163 J 800 162 T/B 391,900 535 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 78 78 73 75 -3 160,361,500 11,976,955,100 22,399 71.429 76 J 1,934,300 75 T/B 115,100 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 98 98 92 97 -1 1,255,100 121,445,700 149 32.333 97 T/J 57,900 96 B 16,100 539 PWON Pakuwon Jati Tbk. --M6B3-1 334 342 326 338 4 59,382,200 20,056,189,400 3,472 1,303.057 338 T/J 3,581,700 336 B 235,000 540 PYFA Pyridam Farma Tbk --U5---2 246 274 242 272 26 654,300 172,246,200 107 266.562 274 J 47,600 272 T/B 1,700 541 PZZA Sarimelati Kencana Tbk. --U9---1 725 725 680 685 -40 1,135,800 785,035,500 222 62.273 690 J 1,000 685 T/B 221,100 542 RAJA Rukun Raharja Tbk. --M7---1 94 95 89 90 -4 5,320,900 486,628,300 537 309.151 90 T/J 323,600 89 B 464,100 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 595 560 575 -10 10,588,300 6,164,830,000 1,753 359.375 580 J 8,100 575 T/B 131,200 544 RANC Supra Boga Lestari Tbk. --U9---1 350 350 340 350 0 881,000 301,070,000 14 70.000 352 J 51,800 350 T/B 49,000 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 54 50 50 0 112,100 5,645,800 26 15.994 50 T/J 1,010,000 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 5,350 5,000 4,980 4,980 -370 3,300 16,488,000 6 262.355 4,980 T/J 7,200 0 B 0 547 REAL Repower Asia Indonesia Tbk. --U6---2 51 51 50 50 -1 22,037,200 1,103,805,500 1,368 50.000 51 J 20,907,000 50 T/B 619,600 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 290 0 0 290 0 0 0 0 133.846 280 J 400 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 101 102 100 100 -1 174,100 17,455,900 25 15.882 100 T/J 13,900 99 B 5,000 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 210 200 206 6 4,100 838,000 5 84.409 206 T/J 1,000 191 B 500 551 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---2 428 428 424 426 -2 422,900 179,612,000 128 261.350 426 T/J 50,000 424 B 1,500 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 276 276 258 274 -2 4,500 1,193,200 4 2,143.975 258 J 100 0 B 0 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 14,000 700,000 3 79.834 51 J 12,000 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 224 210 210 210 -14 4,300 903,000 15 210.000 210 T/J 87,100 0 B 0 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,210 1,180 1,190 -10 468,600 557,478,500 69 466.667 1,190 T/J 493,900 1,180 B 282,500 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 178 185 169 170 -8 14,100 2,415,100 17 68.000 170 T/J 38,300 168 B 100 558 SAFE Steady Safe Tbk --U7---2 189 190 188 189 0 278,000 52,525,500 58 19.028 189 T/J 500 176 B 100,900 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 133 128 124 124 -9 32,400 4,090,100 14 155.000 124 T/J 52,000 0 B 0 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 426 424 412 424 -2 18,600 7,681,000 9 353.333 424 T/J 70,700 412 B 15,000 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 1,460 1,455 1,460 0 11,000 16,055,500 6 584.000 1,450 J 5,000 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 1,428,300 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 123 125 115 121 -2 10,827,300 1,319,513,600 468 115.238 121 T/J 30,400 117 B 105,000 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,200 J 100 8,700 B 200 565 SCMA Surya Citra Media Tbk. --M9XX-1 795 815 785 800 5 51,823,200 41,490,738,500 2,562 361.904 800 T/J 368,300 795 B 2,019,600 566 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 0 0 50 0 0 0 0 27.536 50 J 1,373,400 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 97 98 91 98 1 61,800 5,841,400 28 65.417 98 T/J 19,900 92 B 13,500 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 865 900 805 900 35 9,800 8,143,000 11 1,006.655 890 J 2,400 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 680 680 680 680 0 100 68,000 1 361.702 680 T/J 1,500 675 B 2,000 571 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,480 2,500 0 10,100 25,228,000 10 106.838 2,500 T/J 20,800 2,480 B 2,900 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,700 3,700 3,700 200 200 740,000 1 171.942 3,700 T/J 1,400 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 640 645 640 640 0 249,400 159,686,000 45 457.143 645 J 13,500 640 T/B 200 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,250 1,260 1,225 1,250 0 839,700 1,041,758,000 606 215.517 1,250 T/J 42,200 1,240 B 200 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,550 5,500 5,500 0 14,600 80,370,000 43 62.466 5,550 J 2,200 5,500 T/B 170,900 576 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---1 216 218 210 212 -4 2,849,300 607,016,000 201 19.273 212 T/J 202,700 210 B 633,500 578 SINI Singaraja Putra Tbk. --U3---2 1,195 0 0 1,195 0 0 0 0 1,106.481 1,115 J 21,300 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 1.222 1,090 J 200 0 B 0 580 SKBM Sekar Bumi Tbk. --U5---2 308 300 288 288 -20 200 58,800 2 250.435 300 J 600 290 B 300 581 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---2 500 510 496 510 10 227,000 115,698,400 20 72.857 515 J 1,400 510 T/B 185,000 583 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 5,000 4,900 4,990 -10 215,500 1,070,316,000 34 4,339.130 5,000 J 700 4,990 T/B 1,100 585 SMAR Smart Tbk. --U1---2 2,980 2,980 2,980 2,980 0 2,500 7,450,000 2 984.603 2,980 T/J 3,800 2,900 B 1,000 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 296 298 280 280 -16 11,244,000 3,221,118,800 1,349 50.000 282 J 109,000 280 T/B 825,400 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,045 1,120 1,080 1,085 40 56,300 62,079,000 77 1,310.386 1,085 T/J 100 1,070 B 100 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 82 84 84 84 2 100 8,400 1 10.643 84 T/J 300 78 B 9,900 589 SMDR Samudera Indonesia Tbk. --U7---1 145 150 145 145 0 66,300 9,748,200 16 581.909 148 J 9,500 145 T/B 28,100 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,225 8,575 8,100 8,575 350 8,010,700 67,219,700,000 6,044 2,983.854 8,575 T/J 1,033,600 8,475 B 900 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 180 180 179 180 0 60,000 10,777,200 5 93.264 180 T/J 13,800 172 B 1,500 592 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 0 0 11,600 0 0 0 0 864.723 12,100 J 1,000 11,000 B 500 593 SMMT Golden Eagle Energy Tbk. --U2---2 82 84 77 82 0 31,100 2,423,800 9 191.840 82 T/J 35,500 77 B 25,100 594 SMRA Summarecon Agung Tbk. --M6K--1 432 434 420 420 -12 23,090,200 9,862,184,200 1,356 690.108 422 J 27,400 420 T/B 563,300 595 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 1,160 1,170 1,120 1,125 -35 1,419,400 1,610,164,000 524 3,004.888 1,130 J 22,300 1,125 T/B 6,800 597 SOCI Soechi Lines Tbk. --M7---1 139 139 130 130 -9 19,649,700 2,622,259,600 1,552 23.636 130 T/J 1,283,200 0 B 0 598 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---2 418 390 390 390 -28 2,700 1,053,000 3 141.304 390 T/J 3,900 0 B 0 600 SOTS Satria Mega Kencana Tbk. --U9---2 186 195 186 195 9 200 38,100 2 118.182 191 J 3,500 0 B 0 601 SPMA Suparma Tbk. --U3---1 278 278 264 278 0 1,500 413,800 8 124.619 278 T/J 1,100 268 B 500 602 SPTO Surya Pertiwi Tbk. --M9K--2 510 540 500 500 -10 1,300 662,500 13 43.103 540 J 160,100 500 T/B 5,900 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 193 197 192 192 -1 923,800 178,534,500 160 109.105 192 T/J 250,400 191 B 159,900 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 122 135 125 129 7 144,400 18,326,700 64 137.672 129 T/J 1,600 126 B 1,500 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 155 156 152 153 -2 8,743,100 1,339,240,700 1,093 63.750 153 T/J 217,200 152 B 947,400 606 SRSN Indo Acidatama Tbk --U3---1 53 54 52 52 -1 868,600 45,709,000 113 9.471 53 J 138,000 52 T/B 1,069,300 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,970 2,950 2,800 2,950 -20 53,300 154,876,000 50 53.636 2,950 T/J 1,221,600 2,880 B 2,100 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 288 278 286 -2 9,150,900 2,594,389,400 758 117.333 286 T/J 465,300 284 B 292,100 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 880 915 870 875 -5 163,400 143,677,500 83 130.597 880 J 22,500 875 T/B 58,200 610 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---1 138 138 137 138 0 26,000 3,582,200 9 135.294 138 T/J 608,000 136 B 100 612 STTP Siantar Top Tbk. --U5---2 10,000 10,350 10,350 10,350 350 100 1,035,000 1 6,115.937 10,000 J 3,600 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 7,957,900 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 2,880 0 0 2,880 0 0 0 0 1,858.065 2,890 J 33,300 2,880 B 2,100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 94 88 89 0 1,365,500 124,881,900 144 55.625 89 T/J 46,800 88 B 46,900 618 TALF Tunas Alfin Tbk. --U3---2 282 0 0 282 0 0 0 0 71.392 264 J 100 0 B 0 619 TAMA Lancartama Sejati Tbk. --U6---2 168 160 157 157 -11 95,100 15,000,700 10 89.714 163 J 100 157 T/B 26,400 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 112 105 105 105 -7 59,900 6,289,500 18 959.342 105 T/J 4,747,200 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 0 0 50 0 0 0 0 8.929 50 J 112,139,400 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,040 1,085 1,000 1,080 40 17,776,700 18,787,106,500 1,855 266.667 1,080 T/J 318,000 1,075 B 301,100 624 TBLA Tunas Baru Lampung Tbk. --M5---1 540 545 525 525 -15 723,000 386,172,500 148 119.549 530 J 84,300 525 T/B 109,300 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 570 650 570 650 80 1,900 1,091,000 3 92.199 635 J 100 570 B 1,000 626 TCID Mandom Indonesia Tbk. XDU5---1 8,000 7,925 7,450 7,925 -75 4,600 34,807,500 13 777.327 7,925 T/J 4,800 7,525 B 100 627 TCPI Transcoal Pacific Tbk. --U7---2 5,000 5,150 4,890 4,980 -20 10,300,000 51,654,526,000 5,220 3,608.696 4,980 T/J 5,500 4,970 B 1,000 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 98 100 93 97 -1 5,462,100 526,952,900 471 42.544 97 T/J 10,300 96 B 123,500 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,620 1,615 1,615 1,615 -5 500 807,500 1 147.489 1,620 J 1,800 1,615 T/B 1,500 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 112 124 109 113 1 193,891,900 22,773,152,800 10,310 36.452 114 J 68,900 113 T/B 2,411,000 631 TFAS Telefast Indonesia Tbk. --U9---2 157 157 147 157 0 3,400 532,800 5 87.222 157 T/J 27,700 147 B 26,400 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 374 464 464 464 90 100 46,400 1 105.149 464 T/J 4,400 462 B 300 633 TGKA Tigaraksa Satria Tbk. --U9---2 7,075 6,600 6,600 6,600 -475 100 660,000 1 5,423.617 6,600 T/J 2,900 0 B 0 634 TGRA Terregra Asia Energy Tbk. --U7---1 72 72 67 69 -3 5,755,100 394,963,800 391 34.500 69 T/J 737,200 68 B 1,110,100 635 TIFA Tifa Finance Tbk. --U8---2 194 194 194 194 0 1,200 232,800 3 97.000 198 J 1,000 194 T/B 8,800 636 TINS Timah Tbk. --M2K--1 486 494 470 470 -16 8,630,400 4,145,010,800 1,171 240.167 472 J 1,000 470 T/B 605,600 637 TIRA Tira Austenite Tbk --U9---2 282 278 276 276 -6 12,700 3,505,400 8 123.871 276 T/J 14,600 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 54 54 54 54 0 100 5,400 1 24.686 54 T/J 97,900 51 B 61,000 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,560 4,550 4,390 4,390 -170 5,014,900 22,304,211,000 3,300 271.426 4,400 J 21,400 4,390 T/B 83,200 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,140 3,060 3,070 -90 101,581,300 314,038,586,000 14,169 1,613.369 3,070 T/J 1,079,300 3,060 B 2,134,900 641 TMAS Temas Tbk. --M7---1 89 92 87 89 0 397,300 35,713,200 438 204.701 90 J 10,000 89 T/B 70,400 642 TMPO Tempo Intimedia Tbk. --U9---2 145 145 135 135 -10 31,600 4,268,700 13 46.898 135 T/J 1,000 0 B 0 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 260 260 260 0 300 78,000 1 173.333 260 T/J 1,800 0 B 0 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 312 334 0 20,200 6,744,400 5 70.482 334 T/J 8,100 312 B 10,700 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 16,500 825,000 12 80.475 50 T/J 8,222,400 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 272 276 260 262 -10 2,819,900 755,794,800 266 94.168 262 T/J 283,000 260 B 873,800 647 TOTO Surya Toto Indonesia Tbk. --U3---2 220 220 216 216 -4 3,700 802,800 16 700.684 216 T/J 22,000 210 B 47,000 648 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 855 850 840 845 -10 51,896,200 43,920,429,000 2,861 4,025.151 850 J 216,700 845 T/B 1,313,800 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,000 6,950 6,575 6,700 -300 2,903,300 19,425,617,500 1,582 1,549.437 6,700 T/J 694,400 6,675 B 7,100 650 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 280 J 100 224 B 7,300 651 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---1 112 125 105 125 13 2,300 260,300 6 125.964 122 J 200 113 B 3,600 654 TRIN Perintis Triniti Properti Tbk. --U6---2 252 260 248 252 0 10,378,900 2,622,954,000 374 126.000 252 T/J 100,400 250 B 100 655 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---2 272 0 0 272 0 0 0 0 90.667 254 J 141,900 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---2 100 100 99 99 -1 405,300 40,165,900 42 43.043 100 J 188,900 99 T/B 111,100 659 TRUS Trust Finance Indonesia Tbk --U8---2 354 0 0 354 0 0 0 0 416.471 330 J 7,200 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,200 1,200 1,170 1,180 -20 4,500 5,299,000 11 210.504 1,180 T/J 4,500 1,170 B 2,600 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,980 2,900 2,780 2,900 -80 67,600 192,366,000 51 75.325 2,910 J 1,200 2,780 B 100 662 TURI Tunas Ridean Tbk. --U9---1 1,395 1,300 1,300 1,300 -95 300 390,000 2 2,888.889 1,300 T/J 200 0 B 0 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,570 1,580 1,550 1,570 0 529,600 830,516,000 240 104.667 1,575 J 8,400 1,560 B 2,000 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,490 1,495 1,475 1,495 5 233,600 347,679,000 171 2,898.635 1,495 T/J 15,700 1,490 B 39,300 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,100 3,150 3,000 3,150 50 600 1,835,000 6 116.664 3,150 T/J 200 3,000 B 300 666 UNIT Nusantara Inti Corpora Tbk --U4---2 155 163 145 145 -10 400 60,300 4 3.599 145 T/J 100 0 B 0 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 51 50 50 -1 6,784,400 339,474,800 77 2.375 51 J 21,500 50 T/B 10,100 668 UNTR United Tractors Tbk. --M9BX-1 15,275 15,275 14,800 15,000 -275 2,689,600 40,516,357,500 2,762 17,857.143 15,000 T/J 10,300 14,975 B 14,000 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,250 8,300 8,125 8,300 50 11,861,700 98,033,785,000 6,939 212,493.600 8,300 T/J 594,500 8,275 B 13,500 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,685 1,685 1,680 1,685 0 46,500 78,332,500 11 140.417 1,685 T/J 100,100 1,680 B 300 671 VICO Victoria Investama Tbk. --U8---1 97 93 93 93 -4 100 9,300 1 74.400 93 T/J 1,200 92 B 15,000 672 VINS Victoria Insurance Tbk. --U8---2 114 115 107 107 -7 49,200 5,269,700 23 101.905 110 J 200 107 T/B 111,100 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,300 65,000 4 16.667 50 T/J 29,609,300 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 264 266 252 264 0 2,200 577,400 6 116.781 262 J 100 252 B 1,100 675 VRNA Verena Multi Finance Tbk. --U8---2 135 0 0 135 0 0 0 0 136.205 130 J 100 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 71 69 68 68 -3 800 54,500 2 38.857 79 J 100 68 T/B 1,800 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 162 164 155 155 -7 18,008,300 2,856,415,800 1,242 53.448 155 T/J 240,500 154 B 1,084,900 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 79 79 77 78 -1 798,500 62,159,500 130 34.050 78 T/J 16,000 77 B 3,100 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 565 J 61,300 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 122 126 114 116 -6 6,882,200 814,823,900 748 17.846 118 J 4,500 116 T/B 12,500 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 955 905 905 -45 27,975,400 25,857,220,500 3,377 232.616 910 J 482,700 905 T/B 1,012,300 682 WINS Wintermar Offshore Marine Tbk. --U7---1 68 0 0 68 0 0 0 0 18.390 69 J 30,000 68 B 4,400 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 186 191 183 184 -2 32,400 5,984,400 24 27.895 190 J 100,000 184 T/B 2,900 684 WOOD Integra Indocabinet Tbk. --M5K--1 356 376 350 350 -6 38,710,500 14,003,829,600 2,560 134.615 352 J 25,500 350 T/B 21,000 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 6,000 300,000 5 11.111 50 T/J 7,747,000 0 B 0 686 WSBP Waskita Beton Precast Tbk. --M3K--1 152 156 145 146 -6 47,355,000 7,078,053,500 2,778 29.796 147 J 411,400 146 T/B 7,368,600 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 595 565 570 -15 29,340,700 16,965,100,000 3,663 153.846 575 J 486,400 570 T/B 1,162,100 688 WTON Wijaya Karya Beton Tbk. --M3K--1 226 226 220 222 -4 6,390,400 1,426,279,600 838 37.627 224 J 95,500 222 T/B 184,100 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 10,600 530,000 7 13.298 50 T/J 2,733,300 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 464 484 460 460 -4 200 94,400 2 84.404 460 T/J 13,500 0 B 0 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 198 198 198 198 0 100 19,800 1 93.935 191 J 14,000 0 B 0 692 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 113,900 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 146 151 137 142 -4 176,591,200 25,259,186,300 1,567 506.221 142 T/J 291,000 141 B 264,700 694 ZONE Mega Perintis Tbk. --U4---2 412 414 408 410 -2 110,300 45,482,200 45 137.584 410 T/J 7,600 408 B 200 Total 4,734,257,700 5,689,555,722,400 570,005 5,254,865,100 90,043,800 Jakarta, 14 May 2020 Trading Division