List of Securities Quotation: Date: Tuesday, 19 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 6,350 6,625 6,375 6,525 175 4,563,900 29,692,077,500 2,957 530.075 6,550 J 198,600 6,525 T/B 12,600 2 ABBA Mahaka Media Tbk. --U9---2 50 51 50 50 0 4,642,400 232,130,000 97 87.719 50 T/J 6,288,100 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 6,000 J 2,600 5,125 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,525 1,525 1,525 1,525 0 100 152,500 1 40.667 1,500 J 4,900 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,295 1,325 1,300 1,310 15 12,327,800 16,140,785,500 2,999 1,597.561 1,310 T/J 1,058,700 1,305 B 56,000 6 ACST Acset Indonusa Tbk. --U6---1 234 264 236 242 8 2,980,400 751,982,800 792 10.163 244 J 600 242 T/B 4,800 7 ADES Akasha Wira International Tbk. --U5---2 815 825 815 820 5 12,200 9,964,500 22 42.597 820 T/J 3,200 815 B 2,400 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 476 496 482 492 16 8,475,600 4,159,251,200 1,279 386.388 492 T/J 88,200 490 B 213,000 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,275 6,475 6,325 6,375 100 101,600 649,330,000 133 274.194 6,400 J 20,600 6,375 T/B 64,900 10 ADMG Polychem Indonesia Tbk --U3---1 81 82 78 80 -1 25,407,800 2,045,418,100 322 7.141 81 J 245,400 80 T/B 916,500 11 ADRO Adaro Energy Tbk. --M2BX-1 1,020 1,065 990 1,005 -15 85,706,200 88,005,507,000 9,597 91.364 1,010 J 106,100 1,005 T/B 1,995,600 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 456 460 434 460 4 233,000 101,313,800 42 418.182 456 J 3,100 434 B 300 13 AGII Aneka Gas Industri Tbk. --M3---1 402 404 400 404 2 269,200 108,275,800 68 36.727 404 T/J 22,400 400 B 2,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 118 133 119 121 3 87,438,600 10,989,538,800 5,661 197.687 121 T/J 177,100 120 B 1,265,600 15 AGRS Bank IBK Indonesia Tbk. --U8---2 106 135 105 119 13 214,200 25,509,500 71 108.182 119 T/J 5,100 108 B 1,500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 200 10,000 2 188.516 50 T/J 113,300 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 0 400 20,000 3 75.893 50 T/J 1,808,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 0 0 408 0 0 0 0 53.819 400 J 200 0 B 0 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,240 2,380 2,250 2,280 40 13,706,600 32,145,163,000 2,777 1,817.153 2,280 T/J 92,500 2,270 B 12,100 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 94 107 90 103 9 102,900 10,090,900 46 51.500 103 T/J 66,200 100 B 1,800 23 ALDO Alkindo Naratama Tbk. --U3---2 430 428 426 428 -2 240,600 102,966,800 6 313.684 420 J 300 400 B 1,000 24 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 386 J 2,600 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 0 0 272 0 0 0 0 41.846 270 J 5,800 256 B 500 26 ALTO Tri Banyan Tirta Tbk. --U5---1 396 0 0 396 0 0 0 0 197.846 390 J 4,800 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 268 266 268 0 1,000 267,800 3 255.238 268 T/J 14,400 254 B 100 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 202 202 200 200 -2 200 40,200 2 181.818 200 T/J 70,000 188 B 7,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 170 170 164 167 -3 45,800 7,666,200 10 95.977 183 J 2,000 167 T/B 4,600 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 3,260 2,880 3,260 170 4,300 12,891,000 13 133.061 3,240 J 6,400 2,900 B 2,100 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 1,985 2,020 1,995 2,020 35 1,400 2,795,500 2 106.316 2,020 T/J 3,800 1,995 B 10,700 33 AMRT Sumber Alfaria Trijaya Tbk. CDM9---1 890 910 880 910 20 312,500 279,003,500 96 2,322.080 910 T/J 901,400 880 B 16,800 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 29,500 1,475,000 8 125.000 50 T/J 25,681,000 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 488 500 496 496 8 300 149,600 3 41.333 496 T/J 200 478 B 500 36 ANTM Aneka Tambang Tbk. --M2XX-1 525 545 525 525 0 61,033,100 32,527,484,500 4,433 346.146 530 J 2,578,900 525 T/B 630,600 37 APEX Apexindo Pratama Duta Tbk. --U2---2 100 100 93 93 -7 173,600 16,829,400 20 5.954 100 J 1,400 93 T/B 200 38 APIC Pacific Strategic Financial Tbk. --U8---2 910 940 905 940 30 23,443,100 21,700,296,500 4,376 999.830 940 T/J 103,900 935 B 5,000 39 APII Arita Prima Indonesia Tbk. --U9---2 198 198 197 198 0 1,200 236,500 4 90.000 197 J 100 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 130 140 132 132 2 200 27,200 2 110.000 132 T/J 4,900 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 97 101 96 97 0 14,144,800 1,391,871,800 805 26.575 98 J 498,700 97 T/B 270,500 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---2 600 620 565 600 0 10,300 6,180,000 4 40.000 600 T/J 10,000 560 B 100 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,305 J 1,749,800 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---1 400 400 396 398 -2 321,900 128,039,000 50 2,705.091 400 J 600 396 B 51,800 47 ARTA Arthavest Tbk --U9---2 356 438 340 438 82 2,100 723,800 2 254.075 438 T/J 22,300 436 B 100 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---2 900 900 850 895 -5 36,600 31,756,500 21 4,510.634 895 T/J 21,900 875 B 200 50 ASBI Asuransi Bintang Tbk. --U8---2 250 0 0 250 0 0 0 0 189.782 270 J 11,300 250 B 4,500 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,115 0 0 1,115 0 0 0 0 329.346 1,040 J 100 0 B 0 52 ASGR Astra Graphia Tbk. --U9---1 695 700 695 700 5 46,900 32,602,500 27 145.132 700 T/J 25,100 690 B 1,300 53 ASII Astra International Tbk. --M4BX-1 3,910 4,040 3,940 3,950 40 77,238,800 307,485,985,000 10,716 2,824.717 3,950 T/J 1,200 3,940 B 94,200 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 103 108 100 100 -3 52,100 5,230,800 16 66.667 118 J 2,000 102 B 400 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,100 1,085 1,095 10 18,000 19,660,500 19 2,027.778 1,100 J 2,900 1,095 T/B 300 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 434 448 436 444 10 7,998,500 3,546,297,800 341 422.857 444 T/J 18,700 442 B 285,000 57 ASRI Alam Sutera Realty Tbk. --M6---1 106 111 106 108 2 7,218,500 788,251,600 455 102.857 109 J 17,600 107 B 776,300 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 1,950 1,950 1,950 -45 100 195,000 1 760.848 1,950 T/J 6,200 0 B 0 59 ASSA Adi Sarana Armada Tbk. --M7K--1 330 340 330 336 6 14,055,100 4,717,241,400 475 86.154 338 J 439,900 336 T/B 564,600 60 ATIC Anabatic Technologies Tbk. --U9---1 630 730 600 700 70 3,200 1,949,000 6 100.000 700 T/J 2,700 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 745 765 740 750 5 1,905,100 1,430,730,500 659 678.303 755 J 106,800 750 T/B 188,000 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 34,200 1,710,000 153 50.000 50 T/J 7,769,500 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,800 90,000 4 57.388 50 T/J 46,322,400 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 414 416 400 416 2 102,600 42,651,000 19 306.705 416 T/J 498,300 402 B 100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 51 52 51 51 0 116,900 5,963,300 20 20.400 52 J 117,000 51 T/B 4,200 66 BALI Bali Towerindo Sentra Tbk. --U7---2 925 925 925 925 0 100 92,500 1 1,156.250 925 T/J 10,000 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 500 25,000 4 33.333 50 T/J 2,100,400 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 56,242,600 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 590 595 575 590 0 5,800 3,404,000 12 7,652.399 590 T/J 1,600 575 B 3,200 70 BAYU Bayu Buana Tbk --U9---2 975 975 975 975 0 10,000 9,750,000 6 120.265 975 T/J 3,200 930 B 500 71 BBCA Bank Central Asia Tbk. --M8B3-1 23,825 24,800 23,400 23,400 -425 25,700,900 619,808,510,000 24,167 13,371.429 23,600 J 200 23,400 T/B 2,720,700 72 BBHI Bank Harda Internasional Tbk. --U8---2 64 70 60 69 5 221,400 15,215,800 29 55.200 69 T/J 23,200 65 B 100 73 BBKP Bank Bukopin Tbk. --M8---1 165 172 154 156 -9 112,692,000 18,072,619,700 4,363 46.278 156 T/J 418,100 155 B 4,724,300 74 BBLD Buana Finance Tbk. --U8---2 380 420 420 420 40 100 42,000 1 166.915 416 J 1,200 356 B 300 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,110 1,085 1,095 0 2,464,000 2,710,553,500 77 79.348 1,100 J 183,400 1,095 T/B 13,700 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,330 3,580 3,380 3,520 190 77,081,500 270,715,946,000 12,752 16.930 3,520 T/J 3,780,500 3,510 B 355,300 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,170 2,420 2,250 2,370 200 531,310,100 1,255,727,083,000 49,790 2,708.571 2,370 T/J 69,400 2,360 B 3,493,800 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 185,900 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 162 174 160 160 -2 24,106,900 4,101,862,400 1,979 133.333 160 T/J 1,700 159 B 25,800 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 800 760 760 0 65,551,500 51,087,870,000 5,655 99.130 765 J 63,200 760 T/B 1,581,700 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 226 220 220 220 -6 130,600 28,732,000 10 223.987 224 J 31,600 220 T/B 15,000 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 178 179 173 175 -3 131,000 22,934,700 45 496.285 177 J 51,600 175 T/B 100 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 1,300 65,000 4 45.455 50 T/J 5,697,100 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,310 2,370 2,320 2,340 30 398,600 933,127,000 238 1.321 2,340 T/J 33,000 2,320 B 100 86 BEEF Estika Tata Tiara Tbk. --M1---2 214 222 210 212 -2 938,400 201,938,000 192 62.353 214 J 70,800 212 T/B 200 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,900 95,000 3 217.306 50 T/J 624,734,700 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 710 705 705 705 -5 1,200 846,000 2 470.000 705 T/J 196,100 700 B 1,200 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 246 240 242 2 1,422,800 346,708,400 157 230.476 244 J 75,500 242 T/B 134,500 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 96 104 96 100 4 33,641,600 3,377,616,700 1,465 58.824 100 T/J 12,036,500 99 B 358,200 91 BFIN BFI Finance Indonesia Tbk. --M8---2 288 292 288 290 2 618,700 179,237,200 104 1,486.113 290 T/J 385,100 288 B 222,900 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 53,500 2,675,000 12 48.544 50 T/J 1,302,600 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 366 370 364 370 4 119,262,100 43,933,905,800 2,224 359.223 372 J 454,200 370 T/B 73,200 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 57,100 2,855,000 19 146.220 50 T/J 8,559,900 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 198 0 0 198 0 0 0 0 19.800 196 J 7,500 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 200 10,000 2 12.286 50 T/J 398,100 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 995 1,000 1,000 1,000 5 26,600 26,600,000 11 564.985 1,025 J 5,000 1,000 T/B 300 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 4,000 200,000 1 35.714 50 T/J 45,270,800 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 20.851 50 T/J 235,500 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 755 825 760 810 55 1,327,400 1,074,785,500 431 12.462 810 T/J 9,700 805 B 2,200 101 BISI BISI International Tbk. --U1---1 885 890 870 880 -5 18,100 15,916,000 24 440.000 880 T/J 4,400 875 B 1,200 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 675 710 685 695 20 5,360,900 3,745,441,000 963 115.833 695 T/J 106,100 690 B 537,900 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 476 492 478 484 8 5,815,200 2,825,086,800 1,408 112.558 484 T/J 251,700 482 B 66,600 104 BKDP Bukit Darmo Property Tbk --U6---2 50 51 50 50 0 8,000 400,300 10 41.667 50 T/J 600 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 135,900 6,795,000 17 3.455 50 T/J 133,439,300 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 65 70 61 66 1 98,100 6,116,200 25 151.446 66 T/J 20,200 62 B 2,500 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 121,120,800 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---2 492 498 492 496 4 123,800 61,317,000 111 381.538 496 T/J 7,900 494 B 400 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 234 292 236 290 56 321,900 90,898,800 89 90.625 290 T/J 600 272 B 4,800 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,720 4,000 3,760 3,860 140 99,827,500 390,699,812,000 13,762 1,163.117 3,870 J 190,600 3,860 T/B 901,500 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 53 51 51 -1 26,000 1,327,500 11 10.200 52 J 143,000 51 T/B 58,600 113 BMTR Global Mediacom Tbk. --M9K--1 191 199 186 188 -3 20,220,900 3,863,974,500 1,595 153.020 189 J 126,800 188 T/B 53,300 114 BNBA Bank Bumi Arta Tbk. --U8---1 284 284 278 284 0 3,500 985,000 6 177.500 284 T/J 300 282 B 5,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 12,300 615,000 4 0.172 50 T/J 68,378,400 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 595 625 600 620 25 3,227,500 1,988,933,000 673 4.578 625 J 274,600 620 T/B 138,200 117 BNII Bank Maybank Indonesia Tbk. --U8---1 140 144 140 144 4 243,500 34,879,100 62 1.716 144 T/J 46,900 141 B 13,100 118 BNLI Bank Permata Tbk. --M8K--1 1,290 1,300 1,260 1,260 -30 20,597,400 26,241,818,500 1,302 13.719 1,265 J 457,500 1,260 T/B 2,775,200 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,450 1,475 1,445 1,465 15 50,878,600 74,425,400,500 2,481 1,422.330 1,465 T/J 96,600 1,450 B 23,600 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 148 161 148 149 1 41,200 6,412,100 46 85.143 149 T/J 92,200 145 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 74 81 70 76 2 12,775,400 973,359,800 1,117 19.000 76 T/J 144,300 75 B 66,800 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 196,500 1,185 B 316,000 124 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 84 84 84 2 200 16,800 1 84.000 82 J 10,000 79 B 500 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,990 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 272 330 272 288 16 399,950,600 121,912,713,800 26,103 56.471 288 T/J 3,628,900 286 B 937,600 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 14,300 715,000 12 7.874 50 T/J 46,783,400 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,055 1,075 1,075 1,075 20 5,000 5,375,000 1 806.573 1,090 J 5,000 1,025 B 5,000 130 BRPT Barito Pacific Tbk. --M3XX-1 1,170 1,215 1,165 1,170 0 30,105,400 35,840,925,000 4,849 457.514 1,175 J 32,200 1,170 T/B 330,000 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 635 615 625 20 38,041,300 23,797,926,000 3,739 122.428 630 J 712,600 625 T/B 2,318,700 132 BSIM Bank Sinarmas Tbk. --U8---1 480 480 460 468 -12 16,700 7,785,200 22 319.195 468 T/J 1,700 466 B 100 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,325 1,325 1,290 1,290 -35 4,100 5,331,000 15 66.154 1,295 J 8,200 1,250 B 300 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 130,728,300 0 B 0 136 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. --U3---2 146 160 146 154 8 35,500 5,250,100 8 514.311 160 J 15,200 154 T/B 1,500 138 BTPN Bank BTPN Tbk. --U8---1 1,790 1,840 1,790 1,825 35 303,300 546,050,000 69 353.297 1,825 T/J 12,900 1,800 B 10,000 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,230 2,430 2,280 2,410 180 50,168,300 119,241,884,000 12,729 247.179 2,410 T/J 1,214,000 2,400 B 13,700 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 90 88 89 1 75,800 6,716,300 21 48.236 89 T/J 338,900 88 B 300 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,035 1,075 965 1,000 -35 32,900 32,745,500 62 169.492 965 J 2,100 0 B 0 142 BULL Buana Lintas Lautan Tbk. --M7---1 226 240 222 224 -2 81,973,400 18,875,301,800 1,494 21.905 226 J 28,400 224 T/B 37,300 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,885,500 144,275,000 135 2.902 50 T/J 340,949,400 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 54 54 53 54 0 1,100 59,300 2 41.538 56 J 500 54 T/B 4,000 145 BVIC Bank Victoria International Tbk. --U8---1 63 68 63 64 1 268,600 17,644,900 53 60.518 66 J 10,500 64 T/B 33,000 146 BWPT Eagle High Plantations Tbk. --U1---1 76 82 77 78 2 23,138,900 1,849,350,600 2,516 17.059 78 T/J 1,881,000 77 B 1,567,700 147 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 14,500 14,500 0 100 1,450,000 1 250.000 14,500 T/J 28,700 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 1,000 50,000 1 29.762 50 T/J 1,760,600 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 194 198 190 198 4 305,400 59,666,700 122 60.000 200 J 42,000 198 T/B 1,100 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 0 0 200 0 0 0 0 100.000 186 J 1,300 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 308 308 304 308 0 9,405,500 2,888,851,400 869 299.029 310 J 352,800 308 T/B 106,900 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 48,900 2,445,000 10 28.571 50 T/J 16,935,000 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 5,516,400 2,140,231,200 14 708.844 390 J 900 374 B 1,100 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 434 434 420 426 -8 5,046,200 2,144,319,400 436 121.714 426 T/J 300 424 B 320,000 155 CASS Cardig Aero Services Tbk. --U7---2 284 268 266 266 -18 142,300 37,862,400 22 66.500 270 J 10,000 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 102 119 102 117 15 1,263,200 137,171,600 173 73.125 118 J 109,800 110 B 100 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 246 248 238 244 -2 351,000 85,260,200 58 97.600 244 T/J 500 242 B 10,000 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,690 1,700 1,690 1,700 10 16,900 28,598,000 25 351.240 1,700 T/J 103,800 1,690 B 200 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 53 53 0 495,200 26,510,300 46 339.200 54 J 269,200 53 T/B 658,200 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 165 170 165 168 3 1,007,400 168,474,900 39 13.146 168 T/J 21,200 167 B 3,865,800 161 CINT Chitose Internasional Tbk. XDU5---2 260 270 262 270 10 31,900 8,486,600 5 81.818 270 T/J 3,700 258 B 6,000 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,725 J 2,500 0 B 0 163 CITY Natura City Developments Tbk. --U6---1 53 54 53 54 1 12,600 670,300 6 45.000 54 T/J 20,600 52 B 65,000 164 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 1,900 1,900 1,800 1,800 -100 1,200 2,270,000 4 1,000.000 1,895 J 100 1,800 T/B 1,000 166 CLEO Sariguna Primatirta Tbk. --M5K--1 466 472 462 464 -2 6,818,700 3,181,538,800 860 2,017.391 466 J 72,000 464 T/B 135,100 167 CLPI Colorpak Indonesia Tbk. --U9---2 655 655 655 655 0 300 196,500 3 327.500 695 J 500 660 B 500 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,400 J 31,700 1,365 B 2,000 169 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 100,061,200 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 400 242 B 100 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 815 800 800 800 -15 500 400,000 2 404.040 800 T/J 200 0 B 0 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 13,279,000 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,810 5,150 4,900 4,910 100 12,341,600 61,923,424,000 5,526 22,361.889 4,940 J 600 4,910 T/B 125,100 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,000 50,000 2 40.000 50 T/J 11,801,400 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 23,900 1,195,000 7 45.455 50 T/J 171,803,900 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 82,400 28,840,000 1 176.620 358 J 3,100 350 T/B 167,600 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,100 55,000 5 16.667 50 T/J 913,700 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 177 179 177 179 2 148,900 26,578,500 24 91.327 180 J 45,200 179 T/B 393,700 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 224 252 210 250 26 2,306,600 520,992,800 321 200.000 250 T/J 45,900 248 B 3,800 182 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-1 472 496 478 494 22 30,855,800 15,180,378,200 3,089 110.604 494 T/J 333,000 492 B 404,600 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 7,100 355,000 3 2.105 50 T/J 502,300 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 197 202 197 198 1 17,311,700 3,450,435,900 1,690 194.118 198 T/J 39,000 197 B 136,200 186 DART Duta Anggada Realty Tbk. --U6---1 278 0 0 278 0 0 0 0 51.392 280 J 2,000 0 B 0 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 12,400 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 96 108 90 95 -1 5,889,300 575,968,300 831 63.333 96 J 14,200 95 T/B 212,100 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,825 1,820 1,820 0 7,800 14,215,000 5 3,653.005 1,825 J 100 1,815 B 1,700 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 3 16.496 50 T/J 189,907,200 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 380 390 380 390 10 32,900 12,509,000 10 339.130 390 T/J 176,700 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 10,503,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 0 J 0 0 B 0 194 DILD Intiland Development Tbk. --U6---1 220 228 218 228 8 236,400 53,143,200 28 39.731 228 T/J 215,200 218 B 7,700 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 645 795 620 640 -5 588,200 375,561,500 206 21.695 630 J 1,380,600 625 B 3,200 196 DKFT Central Omega Resources Tbk. --M2---2 92 94 92 93 1 1,171,900 108,620,300 147 238.890 93 T/J 386,700 92 B 259,600 197 DLTA Delta Djakarta Tbk. --U5---1 4,090 4,110 4,090 4,090 0 8,700 35,657,000 14 24,448.562 4,100 J 100 4,090 T/B 500 198 DMAS Puradelta Lestari Tbk. XDM6K--1 130 141 132 139 9 118,150,600 16,146,889,400 5,502 66.190 140 J 24,316,800 139 T/B 5,297,600 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 89 89 83 83 -6 7,140,800 600,511,700 586 36.087 83 T/J 607,400 0 B 0 200 DMND Diamond Food Indonesia Tbk. --U5---1 950 980 930 955 5 17,200 16,361,000 27 104.372 955 T/J 2,900 945 B 500 201 DNAR Bank Oke Indonesia Tbk. --U8---1 188 175 175 175 -13 100 17,500 1 159.091 220 J 100 179 B 100 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,530 3,430 3,530 0 600 2,108,000 4 3,100.871 3,530 T/J 11,200 3,430 B 100 203 DOID Delta Dunia Makmur Tbk. --M2---1 125 131 126 128 3 25,907,800 3,326,394,000 937 173.291 129 J 1,012,200 128 T/B 1,203,500 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 182 210 210 210 28 100 21,000 1 68.231 210 T/J 200 176 B 100 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 98 102 92 92 -6 17,300 1,653,200 12 16.727 100 J 200 92 T/B 100 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 73 74 68 71 -2 128,400 9,093,400 67 40.407 72 J 3,800 71 T/B 44,000 207 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 316 316 -2 630,400 200,881,400 35 85.405 316 T/J 473,600 314 B 42,000 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,975 J 100 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 398 406 392 404 6 18,600 7,343,000 23 80.000 404 T/J 3,000 400 B 2,200 210 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,650 J 100 4,420 B 200 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,170 2,140 2,170 0 14,900 32,036,000 18 798.759 2,180 J 5,900 2,150 B 5,600 212 DWGL Dwi Guna Laksana Tbk. --U9---2 230 244 214 230 0 5,500 1,211,200 12 153.333 240 J 3,400 0 B 0 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 3,400 170,000 4 14.286 50 T/J 3,268,800 0 B 0 214 EAST Eastparc Hotel Tbk. --M9---2 50 67 50 52 2 8,343,300 453,323,500 740 39.098 54 J 4,000 52 T/B 521,700 215 ECII Electronic City Indonesia Tbk. --U9---2 655 655 650 655 0 10,100 6,615,000 6 16.173 655 T/J 99,900 650 B 2,700 216 EKAD Ekadharma International Tbk. --U3---1 890 910 890 900 10 81,300 73,105,000 67 2,284.728 900 T/J 53,200 895 B 7,100 217 ELSA Elnusa Tbk. --M2K--1 206 214 206 206 0 38,181,400 7,997,808,800 2,008 51.500 208 J 1,752,000 206 T/B 714,900 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 400 20,000 4 10.308 50 T/J 622,780,600 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 199 J 29,900 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,350 4,390 4,300 4,370 20 500 2,176,000 4 606.944 4,370 T/J 300 4,050 B 1,300 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,061,500 53,075,000 44 4.169 50 T/J 9,892,800 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 103 111 96 101 -2 37,372,600 3,890,350,100 2,488 27.297 102 J 156,500 101 T/B 1,307,300 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,720 1,760 1,680 1,755 35 12,900 22,083,500 17 1,227.882 1,755 T/J 3,000 1,710 B 1,500 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,240 1,160 1,170 -30 28,715,200 34,295,111,500 6,839 117.000 1,175 J 182,400 1,170 T/B 40,400 225 ERTX Eratex Djaja Tbk. --U4---2 127 126 121 121 -6 600 74,500 5 51.356 125 J 500 119 B 100 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 143 160 140 159 16 2,051,500 318,032,000 196 97.546 160 J 310,000 159 T/B 87,100 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 138 144 139 142 4 673,400 95,532,300 189 264.378 142 T/J 41,900 141 B 48,700 228 ESTA Esta Multi Usaha Tbk. --U9---2 83 112 82 112 29 7,938,100 856,002,800 944 93.333 0 J 0 112 T/B 428,100 229 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 296,300 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 100,200 5,010,000 7 4.118 50 T/J 25,500 0 B 0 231 EXCL XL Axiata Tbk. --M7BX-1 2,510 2,580 2,420 2,480 -30 22,573,900 56,246,462,000 5,084 125.862 2,480 T/J 153,800 2,470 B 107,700 232 FAST Fast Food Indonesia Tbk. --U9---2 1,000 1,060 1,000 1,010 10 103,700 105,267,500 16 3,176.800 1,050 J 7,800 960 B 700 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,000 J 500 6,400 B 100 234 FILM MD Pictures Tbk. --U9---1 153 160 148 154 1 7,865,600 1,199,764,600 1,990 73.333 154 T/J 149,000 153 B 77,700 235 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 236 FIRE Alfa Energi Investama Tbk. --U2---2 131 130 122 122 -9 1,606,200 196,357,100 297 24.400 122 T/J 1,382,700 0 B 0 237 FISH FKS Multi Agro Tbk. --U9---2 2,660 2,750 2,750 2,750 90 100 275,000 1 2,200.000 2,850 J 100 2,480 B 100 238 FITT Hotel Fitra International Tbk. --U9---2 55 55 55 55 0 100 5,500 1 53.922 55 T/J 110,000 52 B 51,400 239 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 88 84 85 0 267,600 22,837,300 45 62.963 87 J 10,000 85 T/B 500,000 241 FORU Fortune Indonesia Tbk --U9---2 81 0 0 81 0 0 0 0 62.308 105 J 200 81 B 1,000 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,392,900 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 83 84 81 83 0 326,100 27,189,700 73 25.176 84 J 8,000 82 B 24,800 244 FREN Smartfren Telecom Tbk. --U7---1 100 104 98 99 -1 69,786,300 6,996,208,300 2,722 5.500 99 T/J 665,900 98 B 12,224,200 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 104 104 104 0 100 10,400 1 94.545 104 T/J 5,700 101 B 29,100 246 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 2,040,100 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 52 52 51 51 -1 226,000 11,544,600 20 31.875 52 J 100 51 T/B 142,900 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 1,495 1,495 1,495 0 200 299,000 1 1,196.000 1,500 J 5,000 1,400 B 500 249 GEMA Gema Grahasarana Tbk. --U9---2 352 0 0 352 0 0 0 0 782.222 352 J 10,000 330 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 49,425 51,000 48,500 49,300 -125 1,049,100 52,073,500,000 3,414 1,923.902 49,300 T/J 6,800 48,700 B 1,800 252 GGRP Gunung Raja Paksi Tbk. --U3---2 292 292 276 290 -2 33,500 9,722,800 18 34.524 290 T/J 24,200 276 B 9,800 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,285 1,320 1,320 1,320 35 1,900 2,508,000 3 112.821 1,500 J 200 1,320 T/B 400 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 228 238 220 222 -6 36,781,800 8,377,972,600 3,294 29.843 224 J 339,000 222 T/B 2,250,100 255 GJTL Gajah Tunggal Tbk. --M4---1 350 388 346 382 32 18,290,100 6,869,284,400 2,334 74.996 382 T/J 136,000 380 B 247,800 256 GLOB Global Teleshop Tbk. --U9---2 238 260 250 250 12 1,100 276,000 2 21.739 246 J 21,600 222 B 100 257 GLVA Galva Technologies Tbk. --U9---2 258 258 242 258 0 158,900 40,514,600 14 114.159 256 J 300 244 B 100 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 75 79 76 77 2 1,371,200 105,816,500 179 19.250 78 J 3,683,800 77 T/B 100,600 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,375 J 400 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 0 0 181 0 0 0 0 107.101 197 J 200 180 B 250,300 261 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 1,245 1,260 1,230 1,235 -10 98,100 122,494,000 65 96.109 1,240 J 9,500 1,235 T/B 3,400 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 100 5,000 1 21.568 50 T/J 2,105,600 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 9.091 107 J 5,000 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 79 80 75 75 -4 7,700 584,100 13 65.217 78 J 10,000 75 T/B 16,600 267 GWSA Greenwood Sejahtera Tbk. --U6---1 85 87 84 86 1 11,500 971,100 9 34.400 85 J 20,000 84 B 6,200 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 1,200 60,000 3 26.579 50 T/J 12,408,900 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 9,341,400 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 150 J 1,800 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 452 440 440 440 -12 1,000 440,000 3 83.810 450 J 3,200 440 T/B 1,200 272 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 3,000 2,910 2,990 90 3,176,400 9,385,558,000 266 80.811 2,990 T/J 64,400 2,950 B 126,000 274 HELI Jaya Trishindo Tbk. --U7---2 190 180 178 178 -12 500 89,800 2 161.818 188 J 100 178 T/B 3,500 275 HERO Hero Supermarket Tbk. --U9---1 940 995 930 930 -10 1,300 1,238,000 6 1,941.221 930 T/J 100,000 890 B 800 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,550 2,640 2,550 2,630 80 96,200 252,181,000 53 805.118 2,630 T/J 3,000 2,600 B 21,000 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 535 535 0 10,200 5,457,000 2 823.077 535 T/J 1,600 498 B 100 278 HKMU HK Metals Utama Tbk. --U9---1 69 74 68 70 1 15,813,200 1,107,460,200 740 30.435 71 J 64,600 70 T/B 360,000 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,865 1,935 1,830 1,835 -30 64,559,900 121,744,707,500 8,604 9,160.343 1,835 T/J 2,111,800 1,830 B 484,900 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 695 675 680 5 39,214,300 26,731,272,500 1,830 219.355 680 T/J 212,100 675 B 975,700 281 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 79 75 74 74 -5 9,100 675,000 14 40.000 79 J 100 74 T/B 2,400 283 HRME Menteng Heritage Realty Tbk. --U9---2 230 214 214 214 -16 164,400 35,181,600 95 203.810 214 T/J 5,359,400 0 B 0 284 HRTA Hartadinata Abadi Tbk. --M5---1 228 248 224 240 12 264,700 62,683,800 156 80.000 240 T/J 52,400 238 B 100 285 HRUM Harum Energy Tbk. --M2K--1 1,265 1,295 1,265 1,270 5 54,700 69,555,500 43 24.423 1,275 J 2,300 1,270 T/B 5,000 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 407,100 20,355,000 4 38.462 50 T/J 43,565,200 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 9,725 9,950 9,800 9,900 175 6,299,300 62,295,762,500 3,162 367.006 9,900 T/J 118,700 9,875 B 1,700 290 ICON Island Concepts Indonesia Tbk. --U9---2 55 55 55 55 0 100 5,500 1 105.574 56 J 700 54 B 1,000 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 120 123 112 112 -8 2,798,900 313,864,100 107 8.750 112 T/J 74,300 0 B 0 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 137 134 130 134 -3 176,100 23,122,000 25 127.619 135 J 41,500 134 T/B 6,700 293 IFSH Ifishdeco Tbk. --U2---2 280 0 0 280 0 0 0 0 63.636 280 J 2,000 0 B 0 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 236 240 228 230 -6 287,100 66,343,800 24 150.327 230 T/J 304,000 228 B 41,400 295 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 28,700 1,435,000 10 14.286 50 T/J 23,506,400 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 332 334 326 326 -6 699,700 229,940,000 105 271.667 328 J 256,700 326 T/B 17,700 298 IKBI Sumi Indo Kabel Tbk. --U4---2 212 210 202 204 -8 60,700 12,441,400 12 18.500 214 J 100 204 T/B 5,100 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 490 505 496 498 8 605,800 302,627,200 136 66.857 500 J 444,900 498 T/B 4,500 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 124 129 124 124 0 839,600 104,972,000 91 24.800 124 T/J 11,400 123 B 150,200 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,090 1,085 1,090 5 705,700 768,025,000 25 286.842 1,095 J 133,800 1,075 B 100 302 INAF Indofarma (Persero) Tbk. --U5---1 1,000 1,025 985 985 -15 1,629,900 1,635,423,000 623 394.000 990 J 8,000 985 T/B 400 303 INAI Indal Aluminium Industry Tbk. --U3---2 364 346 346 346 -18 200 69,200 2 126.323 346 T/J 300 344 B 500 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 5,833,900 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 398 378 372 374 -24 12,700 4,749,400 7 40.451 374 T/J 4,800 372 B 200 306 INCO Vale Indonesia Tbk. --M2XX-1 2,900 3,050 2,930 2,950 50 11,335,800 33,998,839,000 2,728 1,204.082 2,970 J 2,200 2,950 T/B 133,200 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,500 6,750 6,550 6,750 250 7,364,000 49,316,780,000 4,317 1,155.446 6,775 J 169,100 6,750 T/B 20,500 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 75 79 70 76 1 56,900 4,203,800 36 69.091 76 T/J 4,500 75 B 30,400 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,200 2,080 2,160 -40 9,000 19,470,000 33 290.913 2,200 J 1,900 2,160 T/B 500 310 INDS Indospring Tbk. --M4---1 1,830 0 0 1,830 0 0 0 0 171.562 1,815 J 6,000 1,780 B 100 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 200 10,000 2 4.000 50 T/J 23,900 0 B 0 312 INDY Indika Energy Tbk. XDM2K--1 680 710 685 690 10 4,418,800 3,085,135,500 1,123 23.390 695 J 17,800 690 T/B 249,400 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,000 5,225 4,970 5,000 0 3,859,100 19,613,657,000 2,289 257.643 5,000 T/J 14,000 4,990 B 12,400 314 INOV Inocycle Technology Group Tbk. --M3---2 298 310 306 306 8 200 61,600 2 122.400 298 J 134,100 0 B 0 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 185,600 9,280,000 19 0.286 51 J 41,200 50 T/B 100 316 INPP Indonesian Paradise Property Tbk. --U9---2 705 740 675 715 10 8,100 5,690,500 18 680.952 715 T/J 1,000 675 B 100 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,550 3,340 3,450 -100 625,700 2,199,142,000 41 1,250.000 3,450 T/J 1,800 0 B 0 318 INRU Toba Pulp Lestari Tbk. --U3---2 870 870 870 870 0 100 87,000 1 8.832 865 J 100 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 278 270 270 270 -8 1,200 324,000 2 190.327 270 T/J 10,000 262 B 10,000 320 INTD Inter Delta Tbk --U9---2 236 248 248 248 12 100 24,800 1 76.377 236 J 5,400 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,800 11,125 10,625 10,700 -100 1,734,000 18,706,397,500 2,903 428.000 10,750 J 20,000 10,700 T/B 36,000 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 310 332 310 312 2 3,665,200 1,169,670,200 681 19.024 314 J 13,000 312 T/B 184,900 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 171 190 171 178 7 46,000 8,022,300 32 46.842 180 J 17,200 176 B 100 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 62 60 61 0 151,800 9,207,500 17 29.048 62 J 6,400 60 B 5,000 325 IPTV MNC Vision Networks Tbk. --U9---1 392 394 376 386 -6 13,610,500 5,318,029,000 12,398 160.833 386 T/J 216,000 380 B 21,900 326 IRRA Itama Ranoraya Tbk. --U9---2 545 555 540 550 5 3,888,500 2,124,459,500 295 147.059 550 T/J 171,800 545 B 59,500 327 ISAT Indosat Tbk. --M7K--1 2,030 2,090 2,000 2,000 -30 5,322,900 10,849,864,000 2,016 142.857 2,010 J 128,600 2,000 T/B 239,700 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 122 125 118 118 -4 4,759,700 575,598,400 529 40.000 119 J 900 118 T/B 32,500 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,860 2,270 1,730 1,910 50 1,865,600 3,689,409,000 2,584 868.182 1,910 T/J 95,100 1,905 B 16,700 330 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 7,725 7,950 7,775 7,850 125 1,368,700 10,759,002,500 1,700 56.071 7,850 T/J 181,000 7,825 B 14,900 332 JAST Jasnita Telekomindo Tbk. --U7---2 151 141 141 141 -10 930,800 131,242,800 81 57.317 141 T/J 3,188,800 0 B 0 333 JAWA Jaya Agra Wattie Tbk. --U1---1 59 59 59 59 0 5,600 330,400 4 11.800 62 J 5,400 58 B 5,000 334 JAYA Armada Berjaya Trans Tbk. --U7---2 59 62 55 56 -3 104,000 5,932,500 24 19.444 58 J 100 56 T/B 25,800 335 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 50 50 50 0 40,200 2,010,000 3 35.714 50 T/J 169,898,100 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 450 450 450 -6 300 135,000 1 255.261 570 J 150,000 450 T/B 360,200 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 420 J 1,395,800 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---2 188 176 175 175 -13 25,600 4,502,300 15 125.000 179 J 29,800 175 T/B 17,900 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 920 895 900 0 30,657,200 27,854,819,000 4,032 246.036 905 J 955,100 900 T/B 602,400 342 JRPT Jaya Real Property Tbk. --M6K--1 404 422 400 404 0 790,900 321,902,400 210 388.462 412 J 3,500 404 T/B 139,900 343 JSKY Sky Energy Indonesia Tbk. --U4---1 87 89 82 86 -1 1,774,000 153,946,600 222 43.000 86 T/J 125,700 85 B 345,300 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,670 3,800 3,680 3,700 30 15,083,700 56,034,766,000 4,869 218.186 3,710 J 19,500 3,690 B 145,600 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,060 0 0 1,060 0 0 0 0 228.291 1,040 J 100 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 730 735 720 725 -5 151,500 110,451,000 20 1,611.111 735 J 30,900 720 B 7,000 347 KAEF Kimia Farma Tbk. --M5---1 1,220 1,250 1,215 1,215 -5 3,843,100 4,732,151,000 1,872 1,215.000 1,215 T/J 65,200 1,210 B 155,900 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 4,700 235,000 42 8.464 50 T/J 200,000 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 35,900 1,795,000 17 33.333 50 T/J 3,480,300 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 294 300 286 296 2 21,206,400 6,201,625,200 2,978 296.000 296 T/J 86,900 294 B 495,900 351 KBLI KMI Wire & Cable Tbk. --M4K--1 404 414 400 400 -4 682,000 276,035,400 130 48.603 400 T/J 6,800 398 B 77,200 352 KBLM Kabelindo Murni Tbk. --U4---2 276 328 290 300 24 47,600 14,367,000 43 10.000 302 J 2,000 300 T/B 100 353 KBLV First Media Tbk. --U9---2 332 330 330 330 -2 100 33,000 1 87.780 370 J 23,500 330 T/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---2 700 740 715 740 40 2,000 1,439,500 6 185.000 740 T/J 2,000 700 B 15,000 356 KEEN Kencana Energi Lestari Tbk. --M7---1 282 282 264 270 -12 2,208,300 591,296,000 90 68.182 270 T/J 94,200 264 B 2,800 357 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 705 710 -10 3,100 2,204,000 10 94.667 715 J 4,300 710 T/B 800 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 5,100 255,000 3 1.818 50 T/J 255,100 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 214 200 200 200 -14 200 40,000 2 42.461 200 T/J 10,900 0 B 0 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 140 135 136 1 659,400 90,213,200 118 4.718 137 J 50,100 136 T/B 2,500 361 KINO Kino Indonesia Tbk. CDM5---1 2,650 2,800 2,630 2,650 0 2,336,200 6,297,034,000 866 69.737 2,650 T/J 197,300 2,640 B 2,200 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 210 230 196 196 -14 3,700 783,600 7 65.333 196 T/J 1,200 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 1,400 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 186 195 173 194 8 22,300 3,871,500 13 680.702 194 T/J 58,600 175 B 6,000 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,405 1,380 1,390 -10 38,331,600 53,523,338,000 5,778 13,557.008 1,390 T/J 1,700 1,385 B 2,667,400 366 KMTR Kirana Megatara Tbk. --U3---2 240 240 226 228 -12 30,400 7,076,200 9 49.782 240 J 2,900 230 B 300 367 KOBX Kobexindo Tractors Tbk. --U9---1 84 87 82 85 1 269,600 22,742,900 88 21.250 85 T/J 1,200 84 B 3,800 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 129 J 200 100 B 6,000 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 535 J 100 408 B 2,200 370 KOPI Mitra Energi Persada Tbk. --U7---2 545 550 550 550 5 47,500 26,125,000 17 139.241 550 T/J 1,400 540 B 100 371 KOTA DMS Propertindo Tbk. --U6---1 466 505 434 500 34 4,836,000 2,212,044,300 339 250.000 505 J 51,400 500 T/B 228,500 372 KPAL Steadfast Marine Tbk. --U4---1 64 65 60 65 1 1,947,500 126,214,300 113 56.522 65 T/J 1,151,500 64 B 319,200 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 11,500 575,000 7 29.762 50 T/J 423,000 0 B 0 374 KPIG MNC Land Tbk. --M9---2 112 113 112 113 1 336,900 38,037,700 32 243.152 113 T/J 1,114,600 112 B 201,000 375 KRAH Grand Kartech Tbk. --U4---2 575 535 535 535 -40 1,200 642,000 3 194.545 535 T/J 14,000 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 176 184 176 179 3 5,185,100 935,964,900 511 22.254 180 J 85,900 179 T/B 129,500 377 KREN Kresna Graha Investama Tbk. --U9---1 87 81 81 81 -6 2,793,000 226,233,000 180 842.697 81 T/J 5,574,000 0 B 0 378 LAND Trimitra Propertindo Tbk. --U6---2 190 256 177 256 66 727,000 164,497,400 89 65.641 256 T/J 15,700 0 B 0 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 22,694,800 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 0 177.885 358 J 32,000 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 19,137,200 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 4,950 J 400 4,780 B 100 384 LINK Link Net Tbk. --M9---1 2,600 2,720 2,600 2,670 70 852,700 2,267,126,000 346 166.875 2,670 T/J 39,000 2,660 B 200 385 LION Lion Metal Works Tbk. --U3---1 234 228 228 228 -6 20,000 4,560,000 8 142.795 230 J 500 228 T/B 3,000 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 41,500 2,075,000 4 15.714 50 T/J 1,499,400 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 80 90 80 85 5 17,600 1,430,000 11 12.403 82 J 5,000 80 B 600 388 LMSH Lionmesh Prima Tbk. --U3---2 246 230 230 230 -16 100 23,000 1 31.944 244 J 100 234 B 400 389 LPCK Lippo Cikarang Tbk --U6---1 620 665 625 640 20 854,300 549,495,000 164 72.158 660 J 50,100 640 T/B 1,100 390 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---2 188 189 178 189 1 2,500 448,400 3 86.210 189 T/J 2,100 179 B 20,000 392 LPKR Lippo Karawaci Tbk. --M6K--1 140 147 141 143 3 22,423,700 3,234,742,200 1,067 46.177 143 T/J 22,400 142 B 484,000 393 LPLI Star Pacific Tbk --U9---2 56 56 55 56 0 200 11,100 2 1.728 70 J 50,100 57 B 50,000 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,380 1,450 1,320 1,330 -50 27,501,200 38,114,501,500 7,229 30.138 1,335 J 10,700 1,330 T/B 656,200 395 LPPS Lippo Securities Tbk. --U8---2 66 76 69 76 10 5,300 385,000 8 5.162 75 J 89,800 71 B 700 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 148 138 148 0 10,200 1,409,600 4 16.444 148 T/J 336,500 138 B 5,300 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 725 760 735 745 20 18,833,900 14,122,456,000 2,056 192.258 750 J 285,700 745 T/B 1,336,000 398 LTLS Lautan Luas Tbk. --U9---1 402 404 392 392 -10 8,600 3,455,600 15 138.571 404 J 15,000 392 T/B 10,700 399 LUCK Sentral Mitra Informatika Tbk. --U9---2 294 308 282 292 -2 411,600 122,289,600 196 102.098 294 J 80,000 292 T/B 36,600 400 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 50 50 50 0 5,100 255,000 3 45.455 50 T/J 48,173,700 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 500 540 505 520 20 17,826,300 9,290,629,000 2,490 295.455 520 T/J 4,225,600 515 B 423,900 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,500 125,000 5 6.835 50 T/J 369,048,500 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 2,230 2,320 2,240 2,250 20 395,000 896,221,000 197 107.143 2,250 T/J 475,700 2,240 B 25,600 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,660 1,660 1,660 1,660 0 100 166,000 1 98.810 1,660 T/J 3,100 0 B 0 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 725 705 715 15 34,189,100 24,441,507,500 1,570 1,147.396 715 T/J 2,478,400 710 B 13,700 408 MARI Mahaka Radio Integra Tbk. --M9---2 134 134 125 132 -2 287,200 36,254,900 75 176.000 132 T/J 78,300 125 B 500 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 346 372 346 372 26 11,656,100 4,184,312,600 1,109 744.000 374 J 333,500 372 T/B 652,000 410 MASA Multistrada Arah Sarana Tbk. --U4---1 390 392 390 392 2 1,000 391,800 3 278.726 392 T/J 1,700 390 B 400 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 7,750 J 100 6,100 B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,575 1,595 1,575 1,580 5 25,100 39,777,500 19 121.538 1,580 T/J 10,100 1,565 B 200 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 300 304 298 302 2 545,700 164,162,600 102 18.875 302 T/J 86,600 300 B 171,200 414 MBTO Martina Berto Tbk. --U5---1 56 65 53 54 -2 226,800 12,771,600 20 7.297 57 J 22,700 54 T/B 99,400 415 MCAS M Cash Integrasi Tbk. --U9---2 645 775 645 660 15 4,359,800 3,074,874,500 1,202 47.653 670 J 13,000 660 T/B 4,500 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 114 116 114 115 1 2,430,100 279,563,000 125 103.146 116 J 24,700 115 T/B 213,100 417 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,222,500 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,395 1,400 1,340 1,345 -50 73,429,100 100,503,360,000 4,306 350.724 1,350 J 27,600 1,345 T/B 43,700 419 MDKI Emdeki Utama Tbk. XDU3---2 130 140 121 128 -2 17,100 2,260,300 45 29.954 134 J 3,400 128 T/B 3,100 420 MDLN Modernland Realty Tbk. --M6---1 50 50 50 50 0 4,482,300 224,115,000 124 14.839 50 T/J 192,555,900 0 B 0 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100,100 5,005,000 2 8.039 50 T/J 57,189,900 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 486 505 482 482 -4 65,283,300 32,252,370,300 3,811 848.935 482 T/J 378,800 480 B 1,036,300 423 MEGA Bank Mega Tbk. --U8---1 6,100 6,100 6,100 6,100 0 6,900 42,090,000 9 4,446.453 6,250 J 5,000 6,100 T/B 2,900 424 MERK Merck Tbk. --U5---2 2,000 2,190 2,000 2,150 150 15,400 31,390,000 31 5,668.785 2,150 T/J 2,000 2,010 B 100 425 META Nusantara Infrastructure Tbk. --U7---1 90 92 89 92 2 83,700 7,486,500 20 27.872 92 T/J 44,400 91 B 1,600 426 MFIN Mandala Multifinance Tbk. --U8---2 880 870 870 870 -10 32,000 27,840,000 16 892.308 870 T/J 58,000 825 B 2,000 427 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 490 500 482 500 10 500 245,200 3 250.000 500 T/J 9,900 482 B 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--1 700 725 690 700 0 2,013,900 1,435,357,000 243 311.111 700 T/J 62,300 695 B 37,100 430 MICE Multi Indocitra Tbk. --U9---2 290 318 290 316 26 9,200 2,846,200 9 64.490 316 T/J 3,700 294 B 600 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 10,000 14,000,000 1 509.091 1,500 J 300,000 1,400 T/B 295,100 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,450 2,480 2,300 2,320 -130 2,908,500 6,850,596,000 2,279 136.592 2,330 J 50,200 2,320 T/B 257,600 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 7,100 355,000 12 238.095 50 T/J 861,400 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 3,591,400 0 B 0 435 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 100 5,000 1 125.000 50 T/J 12,301,700 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,700 J 5,000 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,850 9,925 9,825 9,850 0 51,600 508,345,000 30 62,738.854 9,900 J 5,000 9,850 T/B 1,000 439 MLIA Mulia Industrindo Tbk --U3---2 496 500 494 496 0 7,735,800 3,842,205,200 278 82.839 498 J 214,400 496 T/B 64,300 440 MLPL Multipolar Tbk. --M9---1 50 51 50 51 1 1,410,800 70,545,600 44 5.850 51 T/J 2,153,600 50 B 2,198,900 441 MLPT Multipolar Technology Tbk. --U9---1 408 420 414 416 8 48,000 20,097,400 17 86.667 418 J 3,000 412 B 100 442 MMLP Mega Manunggal Property Tbk. --M6---2 136 137 135 135 -1 44,200 6,051,000 20 23.077 137 J 3,100 135 T/B 6,500 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 900 915 870 875 -25 68,563,900 60,754,511,500 8,877 97.222 875 T/J 2,654,200 870 B 1,295,200 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 3,300 1,060 B 500 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 550 590 560 570 20 5,826,100 3,311,827,000 798 38.000 570 T/J 44,000 565 B 169,300 446 MPOW Megapower Makmur Tbk. --U7---2 66 65 62 62 -4 146,600 9,099,800 43 31.000 62 T/J 195,100 0 B 0 447 MPPA Matahari Putra Prima Tbk. --U9---1 109 114 108 110 1 265,300 29,304,300 83 46.248 111 J 118,000 109 B 68,300 448 MPRO Maha Properti Indonesia Tbk. --U6---2 925 925 925 925 0 100 92,500 1 840.909 900 J 1,000 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 120 125 120 120 0 91,500 11,050,700 18 18.462 125 J 25,000 124 B 1,500 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,850 J 400 0 B 0 451 MSIN MNC Studios International Tbk. --M9---2 310 312 296 312 2 130,800 40,475,800 59 62.400 312 T/J 95,300 310 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 14,400 995 B 500 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,190 1,230 1,185 1,200 10 983,800 1,176,764,000 249 2,160.294 1,205 J 26,200 1,200 T/B 7,500 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 98,122,900 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 386 0 0 386 0 0 0 0 162.286 386 J 1,600 0 B 0 456 MTPS Meta Epsi Tbk. --U7---2 152 166 144 159 7 60,300 8,909,400 48 49.688 159 T/J 39,600 147 B 700 457 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---2 176 0 0 176 0 0 0 0 45.100 164 J 100 0 B 0 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 53 50 50 0 534,800 26,930,500 22 50.000 50 T/J 189,000 0 B 0 460 MYOH Samindo Resources Tbk. --U2---1 1,020 1,020 1,005 1,015 -5 20,700 21,025,500 17 120.894 1,015 T/J 27,500 1,000 B 700 461 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,180 2,120 2,140 0 2,074,100 4,428,717,000 950 10,705.353 2,140 T/J 67,900 2,130 B 2,300 462 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 53 53 53 3 200 10,600 2 7.966 51 J 2,000 50 B 20,000 465 NASA Ayana Land International Tbk. --U9---2 196 262 183 195 -1 8,700 1,710,300 15 189.320 195 T/J 500 0 B 0 466 NATO Nusantara Properti Internasional Tbk. --U9---2 555 645 520 645 90 1,097,000 627,092,000 586 626.214 650 J 6,000 645 T/B 1,300 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 142 0 0 142 0 0 0 0 84.524 148 J 200 0 B 0 468 NFCX NFC Indonesia Tbk. --U9---2 1,400 0 0 1,400 0 0 0 0 75.676 1,400 J 997,000 1,305 B 100 469 NICK Charnic Capital Tbk. --U9---2 334 0 0 334 0 0 0 0 167.000 314 J 3,100 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 410 420 412 414 4 652,800 271,527,600 247 127.385 416 J 60,100 414 T/B 104,100 471 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---2 144 144 144 144 0 34,660,000 4,991,040,000 17 137.143 142 J 131,600 134 B 1,500 473 NISP Bank OCBC NISP Tbk. --U8---1 705 710 685 685 -20 240,700 165,076,000 37 830.062 705 J 27,500 685 T/B 2,000 474 NOBU Bank Nationalnobu Tbk. --U8---1 755 0 0 755 0 0 0 0 201.333 860 J 1,600 760 B 1,600 475 NRCA Nusa Raya Cipta Tbk. --U6---1 328 338 328 332 4 136,700 45,080,800 52 39.059 332 T/J 35,300 330 B 127,200 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 52,060,800 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 159 151 148 148 -11 54,500 8,097,500 42 67.273 148 T/J 5,000 0 B 0 478 OASA Protech Mitra Perkasa Tbk. --U7---2 334 380 334 380 46 500 185,400 5 200.000 380 T/J 2,900 334 B 46,800 479 OCAP Onix Capital Tbk. --U9---2 198 208 185 185 -13 20,200 3,999,300 7 92.500 185 T/J 51,800 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 77 85 75 80 3 5,783,700 464,570,300 270 200.155 81 J 28,000 80 T/B 75,500 481 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 342 B 6,600 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 89 90 89 89 0 281,700 25,071,900 41 65.926 90 J 232,700 89 T/B 65,300 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,900 95,000 6 98.922 50 T/J 2,457,700 0 B 0 484 PALM Provident Agro Tbk. --U1---2 171 200 172 198 27 45,300 8,809,900 21 54.118 198 T/J 37,300 173 B 100 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 69 71 66 66 -3 2,851,700 191,198,300 359 66.000 67 J 178,800 66 T/B 519,900 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 69 74 65 74 5 8,800 578,500 10 68.519 74 T/J 1,600 66 B 200 487 PANR Panorama Sentrawisata Tbk. --U9---1 79 97 75 78 -1 22,759,300 1,929,534,000 1,688 46.799 79 J 128,700 78 T/B 125,700 488 PANS Panin Sekuritas Tbk. --U8---1 730 750 720 735 5 261,400 192,070,500 42 534.545 735 T/J 50,000 730 B 10,200 489 PBID Panca Budi Idaman Tbk. --U3---1 905 910 900 905 0 4,800 4,342,000 6 106.471 905 T/J 23,000 895 B 3,600 490 PBRX Pan Brothers Tbk. --M4---1 212 220 206 220 8 1,210,300 259,817,400 211 389.381 220 T/J 163,700 218 B 10,000 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 735 J 100 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 220 220 206 206 -14 900 188,000 6 137.333 220 J 45,300 206 T/B 500 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 428 382 410 0 2,300 897,400 10 205.000 410 T/J 5,800 0 B 0 494 PEGE Panca Global Kapital Tbk. --U9---2 172 0 0 172 0 0 0 0 371.603 169 J 2,300 0 B 0 495 PEHA Phapros Tbk. --U5---2 1,025 1,025 985 1,000 -25 133,000 132,551,500 59 83.472 1,000 T/J 39,200 990 B 200 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 860 835 840 5 117,706,600 100,058,935,500 7,344 280.000 845 J 634,600 840 T/B 6,600 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 91 93 93 93 2 200 18,600 1 116.250 93 T/J 21,000 82 B 100,200 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 314 298 298 -22 400 121,000 3 397.333 310 J 100 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 173 176 161 165 -8 182,500 30,050,500 55 25.385 172 J 13,100 165 T/B 1,000 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 416 428 414 420 4 147,400 62,590,400 38 81.951 424 J 10,000 420 T/B 500 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 100 5,000 1 12.500 50 T/J 2,821,800 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. --U6---1 2,190 2,190 2,090 2,150 -40 5,700 12,204,000 14 892.153 2,190 J 300 2,100 B 9,800 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 131 127 127 -1 23,400 2,973,500 13 101.600 128 J 300 127 T/B 1,179,700 505 PNBN Bank Pan Indonesia Tbk --M8K--1 680 705 685 685 5 1,813,200 1,258,091,000 266 1,140.526 690 J 350,000 685 T/B 95,600 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 11,000 550,000 4 50.000 50 T/J 14,538,500 0 B 0 507 PNIN Paninvest Tbk. --U8---1 765 800 785 785 20 51,300 40,968,000 16 834.751 785 T/J 3,500 770 B 900 508 PNLF Panin Financial Tbk. --M8K--1 162 168 163 163 1 11,120,300 1,842,344,600 1,003 176.178 165 J 150,000 163 T/B 194,200 509 PNSE Pudjiadi & Sons Tbk. --U9---2 555 0 0 555 0 0 0 0 277.311 550 J 300 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 73 80 68 73 0 1,681,200 126,186,600 838 54.074 68 J 636,700 0 B 0 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,090 1,130 1,015 1,090 0 6,300 6,741,000 24 66.667 1,090 T/J 1,100 1,015 B 100 512 POLL Pollux Properti Indonesia Tbk. --U6---1 9,075 10,000 9,100 9,375 300 330,800 3,090,430,000 665 1,524.390 9,375 T/J 1,000 9,325 B 1,800 513 POLU Golden Flower Tbk. --U4---2 865 805 805 805 -60 900 724,500 6 279.514 910 J 100 805 T/B 4,000 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 200 10,000 1 0.429 50 T/J 1,308,700 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 2,600 130,000 2 31.736 50 T/J 36,519,000 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 700 J 1,800 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 300 15,000 2 33.333 50 T/J 12,286,100 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 585 595 570 575 -10 1,570,300 906,217,000 561 38.333 575 T/J 189,800 570 B 118,200 519 PPRE PP Presisi Tbk. --U7---1 178 183 171 183 5 22,787,700 4,063,572,300 2,205 42.558 183 T/J 241,800 182 B 37,100 520 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 5,478,500 273,925,000 181 108.108 50 T/J 21,495,400 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 160 168 168 168 8 100 16,800 1 94.579 158 J 10,000 0 B 0 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,200 3,200 3,200 3,200 0 30,900 98,880,000 7 49.231 3,200 T/J 50,700 3,110 B 1,000 523 PRIM Royal Prima Tbk. --U9---2 242 244 240 242 0 11,100 2,666,200 13 48.400 242 T/J 19,300 240 B 4,100 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 202 190 190 -9 30,250,300 5,841,046,000 2,002 616.423 191 J 79,700 190 T/B 349,800 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 118 116 110 113 -5 2,100 234,300 6 11.300 123 J 100 113 T/B 2,000 526 PSGO Palma Serasih Tbk. --U1---2 105 105 105 105 0 12,400 1,302,000 6 100.000 105 T/J 3,300 100 B 5,000 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,234,600 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 136 141 133 140 4 180,500 24,771,400 33 103.704 140 T/J 13,400 139 B 44,600 529 PTBA Bukit Asam Tbk. --M2BX-1 1,900 1,985 1,910 1,915 15 45,276,000 87,661,604,000 9,008 1,665.217 1,915 T/J 224,200 1,910 B 1,467,700 530 PTIS Indo Straits Tbk. --U7---1 165 165 164 165 0 6,000 989,700 5 17.368 164 J 2,100 155 B 200 531 PTPP PP (Persero) Tbk. --M6XX-1 610 655 625 640 30 37,965,100 24,258,183,500 4,003 120.301 640 T/J 647,700 635 B 1,061,300 532 PTPW Pratama Widya Tbk. --U7---2 805 820 800 810 5 2,854,600 2,318,279,500 470 124.615 810 T/J 5,000 805 B 188,400 533 PTRO Petrosea Tbk. XDM2---1 1,205 1,250 1,215 1,215 10 526,200 647,108,500 230 972.000 1,220 J 31,900 1,215 T/B 59,400 534 PTSN Sat Nusapersada Tbk --M4---1 159 165 158 160 1 1,126,100 180,165,200 151 82.759 160 T/J 48,400 159 B 6,700 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 0 0 3,620 0 0 0 0 283.922 4,000 J 100 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 260 242 242 242 -18 600 145,200 5 30.184 242 T/J 300 0 B 0 537 PURA Putra Rajawali Kencana Tbk. --U7---2 77 80 74 76 -1 42,253,700 3,258,190,700 28,155 72.381 76 T/J 1,052,800 75 B 1,086,900 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 92 96 92 93 1 1,085,600 101,299,800 243 31.000 93 T/J 5,300 92 B 304,400 539 PWON Pakuwon Jati Tbk. --M6B3-1 334 352 334 342 8 87,819,300 30,172,269,800 4,925 1,318.478 344 J 42,900 342 T/B 1,325,100 540 PYFA Pyridam Farma Tbk --U5---2 370 462 360 390 20 3,177,100 1,307,052,400 620 382.203 392 J 7,800 390 T/B 600 541 PZZA Sarimelati Kencana Tbk. --U9---1 700 705 675 690 -10 728,600 499,620,000 248 62.727 690 T/J 500 680 B 2,500 542 RAJA Rukun Raharja Tbk. --M7---1 93 96 90 92 -1 3,517,100 323,763,100 427 316.021 92 T/J 7,500 91 B 69,100 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 625 595 605 20 18,337,800 11,172,481,500 1,612 378.125 610 J 80,000 605 T/B 146,100 544 RANC Supra Boga Lestari Tbk. --U9---1 350 354 344 354 4 90,600 32,066,200 5 70.800 352 J 10,000 344 B 100 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 37,300 1,865,000 8 15.994 50 T/J 216,500 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,980 0 0 4,980 0 0 0 0 262.355 4,980 J 400 4,800 B 400 547 REAL Repower Asia Indonesia Tbk. --U6---2 51 55 50 55 4 122,925,400 6,404,244,200 7,665 55.000 55 T/J 4,296,600 54 B 5,457,800 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 288 J 49,800 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 100 100 94 97 -3 164,300 15,570,800 38 15.406 97 T/J 14,200 94 B 1,100 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 206 204 202 204 -2 200 40,600 2 83.589 204 T/J 8,800 197 B 1,000 551 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---2 422 424 420 422 0 411,300 173,725,600 125 258.896 422 T/J 2,800 418 B 400 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 262 278 256 256 -6 22,500 5,762,200 7 2,003.130 270 J 900 256 T/B 8,000 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 65,400 3,270,000 6 79.834 50 T/J 1,500 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 218 224 204 204 -14 114,500 23,433,200 52 204.000 204 T/J 1,900 0 B 0 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,205 1,240 1,200 1,225 20 3,341,300 4,070,140,500 384 480.392 1,230 J 2,700 1,225 T/B 32,100 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 175 180 173 173 -2 6,000 1,041,800 10 69.200 173 T/J 611,500 172 B 100 558 SAFE Steady Safe Tbk --U7---2 189 190 188 189 0 289,200 54,634,900 58 19.028 210 J 23,300 189 T/B 1,500 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 108 102 101 101 -7 11,064,700 1,117,534,800 28 126.250 101 T/J 59,100 0 B 0 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 406 412 404 412 6 75,200 30,680,600 56 343.333 412 T/J 30,500 410 B 4,800 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,450 J 1,000 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,511,900 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 113 115 106 112 -1 12,420,900 1,390,524,200 727 106.667 112 T/J 118,000 111 B 2,400 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 25,200 8,600 B 2,500 565 SCMA Surya Citra Media Tbk. --M9XX-1 835 865 810 820 -15 24,073,800 20,186,555,500 2,967 370.952 820 T/J 351,500 815 B 70,600 566 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 1,081,100 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 95 94 90 94 -1 65,700 5,980,100 16 62.747 95 J 2,500 92 B 2,700 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 940 0 0 940 0 0 0 0 1,051.395 920 J 2,500 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 660 670 0 3,000 1,990,500 9 356.383 670 T/J 1,400 660 B 600 571 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,470 2,470 -30 7,200 17,933,000 8 105.556 2,480 J 800 2,470 T/B 700 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 3,600 J 20,000 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 655 640 650 5 341,600 221,173,500 68 464.286 650 T/J 8,200 645 B 300 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,210 1,255 1,210 1,235 25 5,580,900 6,918,040,500 1,377 212.931 1,240 J 553,900 1,235 T/B 206,300 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,625 5,500 5,575 75 39,600 220,765,000 93 63.317 5,600 J 1,900 5,575 T/B 98,800 576 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---1 208 216 208 210 2 5,470,100 1,152,075,400 382 19.091 212 J 267,900 208 B 194,800 578 SINI Singaraja Putra Tbk. --U3---2 1,145 1,095 1,065 1,095 -50 11,700 12,463,500 8 1,013.889 1,065 J 80,800 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,120 1,175 1,060 1,175 55 13,300 15,548,500 16 1.306 1,175 T/J 296,600 1,120 B 500 580 SKBM Sekar Bumi Tbk. --U5---2 334 404 330 390 56 6,300 2,351,200 8 339.130 380 J 3,500 378 B 100 581 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---2 545 575 530 550 5 291,900 160,277,500 45 78.571 555 J 5,300 550 T/B 100,000 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,000 5,150 4,980 5,000 0 185,900 936,914,500 57 4,347.826 5,000 T/J 1,700 4,990 B 1,500 585 SMAR Smart Tbk. --U1---2 2,800 2,880 2,780 2,880 80 200 566,000 2 951.563 3,000 J 100 2,880 T/B 200 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 282 288 282 282 0 2,262,500 643,420,400 411 50.357 284 J 150,600 282 T/B 498,800 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,045 1,045 1,025 1,035 -10 24,200 25,006,000 26 1,250.000 1,035 T/J 13,100 1,030 B 500 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 84 89 85 85 1 900 76,900 5 10.769 88 J 4,700 80 B 20,000 589 SMDR Samudera Indonesia Tbk. --U7---1 145 147 140 147 2 8,600 1,225,700 10 589.935 147 T/J 9,000 145 B 20,500 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,600 8,975 8,375 8,500 -100 5,123,500 44,521,932,500 3,547 2,957.756 8,550 J 300 8,500 T/B 217,400 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 187 187 180 184 -3 500 92,400 5 95.337 184 T/J 26,000 179 B 1,700 592 SMMA Sinarmas Multiartha Tbk. --U8---1 11,600 12,200 11,375 12,200 600 4,100 49,857,500 9 909.450 0 J 0 12,200 T/B 26,100 593 SMMT Golden Eagle Energy Tbk. --U2---2 81 80 79 80 -1 14,300 1,143,900 7 187.161 80 T/J 10,100 77 B 400 594 SMRA Summarecon Agung Tbk. --M6K--1 424 446 424 424 0 27,208,500 11,870,623,200 2,516 696.681 428 J 450,900 424 T/B 1,194,000 595 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 1,120 1,150 1,115 1,140 20 2,238,100 2,537,340,000 410 3,044.953 1,145 J 24,400 1,140 T/B 22,900 597 SOCI Soechi Lines Tbk. --M7---1 128 131 126 127 -1 9,661,000 1,233,479,200 558 23.091 127 T/J 210,700 126 B 679,100 598 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---2 418 418 390 416 -2 20,400 8,391,000 28 150.725 416 T/J 31,700 390 B 800 600 SOTS Satria Mega Kencana Tbk. --U9---2 195 200 185 193 -2 6,000 1,163,400 5 116.970 193 T/J 1,700 0 B 0 601 SPMA Suparma Tbk. --U3---1 268 280 268 280 12 800 219,200 4 125.516 280 T/J 61,000 262 B 2,700 602 SPTO Surya Pertiwi Tbk. --M9K--2 555 555 520 525 -30 189,100 103,890,000 27 45.259 555 J 200 525 T/B 600 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 195 197 191 191 -4 1,470,900 282,089,400 312 108.536 191 T/J 65,800 190 B 371,700 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 122 138 122 134 12 294,900 39,715,200 72 143.008 136 J 147,900 134 T/B 200 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 151 147 148 1 14,342,900 2,135,382,700 954 61.667 149 J 403,200 148 T/B 1,023,000 606 SRSN Indo Acidatama Tbk --U3---1 52 54 52 52 0 787,700 41,360,200 86 9.471 53 J 240,300 52 T/B 584,000 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,900 2,670 2,860 -10 569,900 1,551,078,000 311 52.000 2,860 T/J 66,200 2,780 B 100 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 300 288 292 6 21,144,200 6,214,308,200 1,762 119.795 294 J 410,400 292 T/B 225,800 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 925 950 920 945 20 793,200 740,930,000 415 141.045 945 T/J 29,700 930 B 100 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 2,400 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 130 138 0 36,668,700 4,986,965,300 13 135.294 138 T/J 645,300 137 B 200 612 STTP Siantar Top Tbk. --U5---2 10,350 10,400 10,100 10,100 -250 1,300 13,160,000 5 5,968.209 10,100 T/J 5,500 9,700 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 50 50 50 0 100 5,000 1 0.714 50 T/J 10,192,800 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,890 J 100 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,880 2,900 2,900 2,900 20 35,000 101,500,000 7 1,870.968 2,900 T/J 37,900 2,880 B 2,100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 86 90 85 90 4 1,183,700 104,309,700 110 56.250 90 T/J 12,300 87 B 11,600 618 TALF Tunas Alfin Tbk. --U3---2 294 300 300 300 6 100 30,000 1 75.949 274 J 100 0 B 0 619 TAMA Lancartama Sejati Tbk. --U6---2 137 145 128 142 5 286,200 39,408,900 50 81.143 144 J 40,100 140 B 85,700 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 92 86 86 86 -6 67,800 5,830,800 20 785.747 86 T/J 4,845,800 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 42,064,500 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,095 1,115 1,065 1,080 -15 19,446,800 21,309,789,500 1,954 266.667 1,080 T/J 28,300 1,075 B 27,500 624 TBLA Tunas Baru Lampung Tbk. --M5---1 500 565 510 525 25 3,361,300 1,790,316,500 432 119.549 530 J 56,400 525 T/B 70,600 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 650 630 630 -20 800 506,000 6 89.362 630 T/J 400 620 B 2,000 626 TCID Mandom Indonesia Tbk. XDU5---1 8,000 7,975 7,775 7,975 -25 300 2,372,500 3 782.231 7,975 T/J 900 7,800 B 100 627 TCPI Transcoal Pacific Tbk. --U7---2 4,580 4,900 4,510 4,870 290 10,979,900 50,948,148,000 7,587 3,528.986 4,880 J 5,800 4,870 T/B 10,400 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 100 105 98 100 0 7,026,000 705,431,000 489 43.860 100 T/J 387,800 99 B 101,600 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 2,100 1,610 B 1,800 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 106 114 107 114 8 34,423,900 3,803,876,500 2,017 36.774 115 J 1,664,500 114 T/B 1,433,400 631 TFAS Telefast Indonesia Tbk. --U9---2 147 140 140 140 -7 2,000 280,000 4 77.778 147 J 11,000 137 B 102,400 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 470 470 440 444 -26 3,300 1,467,200 7 100.616 540 J 400 442 B 4,000 633 TGKA Tigaraksa Satria Tbk. XDU9---2 5,725 5,900 5,700 5,700 -25 1,400 8,010,000 9 4,684.033 5,800 J 100 5,700 T/B 9,000 634 TGRA Terregra Asia Energy Tbk. --U7---1 66 70 63 68 2 1,507,400 100,379,500 200 34.000 68 T/J 45,200 66 B 33,200 635 TIFA Tifa Finance Tbk. --U8---2 195 0 0 195 0 0 0 0 97.500 196 J 900 195 B 10,000 636 TINS Timah Tbk. --M2K--1 458 476 458 462 4 17,289,100 8,083,977,800 1,264 236.079 464 J 302,200 462 T/B 448,700 637 TIRA Tira Austenite Tbk --U9---2 276 276 276 276 0 4,500 1,242,000 3 123.871 276 T/J 15,900 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 52 55 52 52 0 2,000 104,300 3 23.771 52 T/J 4,100 51 B 52,000 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,160 4,320 4,060 4,060 -100 10,852,300 45,617,350,000 6,773 251.023 4,080 J 100 4,060 T/B 213,000 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,220 3,330 3,250 3,270 50 97,387,100 319,850,407,000 13,092 1,718.475 3,270 T/J 682,800 3,260 B 274,000 641 TMAS Temas Tbk. --M7---1 91 92 90 91 0 285,400 25,806,200 57 209.301 91 T/J 44,600 90 B 31,300 642 TMPO Tempo Intimedia Tbk. --U9---2 126 126 126 126 0 100 12,600 1 43.771 136 J 800 126 T/B 400 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 0 0 260 0 0 0 0 173.333 258 J 300 0 B 0 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 0 0 334 0 0 0 0 70.482 334 J 600 312 B 20,800 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 39,600 1,980,000 6 80.475 50 T/J 8,351,700 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 266 272 268 272 6 504,400 136,012,600 125 97.762 272 T/J 2,049,500 270 B 20,100 647 TOTO Surya Toto Indonesia Tbk. --U3---2 210 218 208 218 8 5,700 1,190,200 6 707.172 218 T/J 3,200 212 B 200 648 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 890 920 885 915 25 124,895,500 112,694,385,500 6,942 4,358.596 915 T/J 74,600 910 B 40,500 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,350 6,675 6,325 6,550 200 2,492,500 16,201,145,000 1,245 1,514.749 6,550 T/J 110,900 6,525 B 50,900 650 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 250 J 2,000 230 B 7,200 651 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 652 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 653 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 113 126 126 126 13 100 12,600 1 126.971 120 J 1,100 113 B 100 654 TRIN Perintis Triniti Properti Tbk. --U6---2 250 258 248 256 6 11,449,500 2,885,457,600 720 128.000 256 T/J 42,000 254 B 10,000 655 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---2 238 238 222 238 0 50,100 11,274,400 22 79.333 234 J 100 222 B 3,100 657 TRST Trias Sentosa Tbk. --U3---1 350 352 352 352 2 1,100 387,200 1 209.974 390 J 22,500 352 T/B 9,000 658 TRUK Guna Timur Raya Tbk. --U7---2 99 100 99 99 0 50,300 4,979,800 18 43.043 100 J 153,500 99 T/B 46,900 659 TRUS Trust Finance Indonesia Tbk --U8---2 354 0 0 354 0 0 0 0 416.471 330 J 7,000 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,160 1,185 1,180 1,180 20 53,000 62,790,000 16 210.504 1,180 T/J 3,700 1,170 B 1,600 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,670 2,800 2,670 2,800 130 57,600 160,372,000 22 72.727 2,800 T/J 9,400 2,570 B 200 662 TURI Tunas Ridean Tbk. --U9---1 1,315 0 0 1,315 0 0 0 0 2,922.222 1,310 J 100 1,225 B 100 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,625 1,655 1,545 1,625 0 592,900 938,876,000 538 108.333 1,630 J 11,099,500 1,625 T/B 36,000 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,500 1,520 1,490 1,495 -5 174,800 263,072,000 202 2,898.635 1,495 T/J 4,500 1,490 B 6,700 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,150 3,150 3,150 0 3,000 9,450,000 4 116.664 3,200 J 100 3,000 B 400 666 UNIT Nusantara Inti Corpora Tbk --U4---2 149 148 139 139 -10 1,100 161,200 3 3.450 145 J 100 140 B 14,800 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 51 50 50 0 318,600 15,935,700 28 2.375 51 J 232,800 50 T/B 10,400 668 UNTR United Tractors Tbk. --M9BX-1 14,150 15,200 14,200 14,500 350 4,547,400 67,326,062,500 6,762 17,261.905 14,700 J 2,000 14,500 T/B 120,100 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,475 8,575 8,250 8,250 -225 12,088,400 100,514,672,500 9,141 211,213.518 8,300 J 12,500 8,250 T/B 424,600 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,680 1,680 1,675 1,680 0 46,400 77,932,000 10 140.000 1,680 T/J 100,200 1,675 B 300 671 VICO Victoria Investama Tbk. --U8---1 84 100 86 98 14 22,700 2,199,800 60 78.400 98 T/J 2,600 97 B 300 672 VINS Victoria Insurance Tbk. --U8---2 110 120 110 110 0 1,900 212,600 7 104.762 109 J 6,100 104 B 1,500 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 4,700 235,000 12 16.667 50 T/J 74,598,200 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 256 260 240 240 -16 126,600 30,511,600 33 106.165 240 T/J 896,700 0 B 0 675 VRNA Verena Multi Finance Tbk. --U8---2 135 0 0 135 0 0 0 0 136.205 126 J 300 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 68 76 67 67 -1 600 42,100 4 38.286 75 J 100 67 T/B 2,700 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 148 156 150 154 6 20,997,600 3,232,700,500 1,175 53.103 154 T/J 182,200 153 B 544,200 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 77 81 77 79 2 811,400 64,346,100 151 34.487 79 T/J 3,600 78 B 11,800 679 WICO Wicaksana Overseas International Tbk. --U9---2 560 550 550 550 -10 100 55,000 1 28.431 550 T/J 61,200 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 114 118 114 117 3 1,919,300 221,783,700 218 18.000 117 T/J 79,700 115 B 21,100 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 910 975 925 965 55 53,733,700 51,332,098,500 6,878 248.038 965 T/J 175,600 960 B 373,900 682 WINS Wintermar Offshore Marine Tbk. --U7---1 65 71 61 62 -3 3,010,800 184,092,500 68 16.767 67 J 100 62 T/B 1,800 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 187 190 187 188 1 54,800 10,249,900 21 28.501 190 J 49,800 188 T/B 28,300 684 WOOD Integra Indocabinet Tbk. --M5K--1 370 398 350 362 -8 59,603,400 22,121,170,400 4,003 139.231 362 T/J 1,596,900 356 B 52,500 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 11,500 575,000 5 11.111 50 T/J 5,916,100 0 B 0 686 WSBP Waskita Beton Precast Tbk. CDM3K--1 149 156 151 152 3 63,857,800 9,810,953,800 2,776 31.020 153 J 877,700 152 T/B 2,821,400 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 600 580 585 10 34,467,300 20,322,896,500 2,849 157.895 585 T/J 695,600 580 B 2,179,000 688 WTON Wijaya Karya Beton Tbk. --M3K--1 216 228 218 218 2 12,129,800 2,699,911,600 1,112 36.949 220 J 6,500 218 T/B 942,600 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 1,800 90,000 3 13.298 50 T/J 1,144,900 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 488 0 0 488 0 0 0 0 89.541 474 J 100 0 B 0 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 186 189 189 189 3 100 18,900 1 89.665 178 J 3,600 173 B 1,000 692 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 238,500 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 134 143 134 140 6 181,824,300 25,186,770,300 1,828 499.091 140 T/J 608,300 139 B 448,400 694 ZONE Mega Perintis Tbk. --U4---2 412 418 412 418 6 203,800 84,621,200 60 140.268 420 J 14,200 416 B 600 Total 5,166,532,800 6,114,594,379,200 573,246 4,421,533,800 114,345,500 Jakarta, 19 May 2020 Trading Division