List of Securities Quotation: Date: Tuesday, 26 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 6,550 6,825 6,550 6,825 275 2,588,600 17,378,825,000 2,197 554.446 6,825 T/J 54,100 6,800 B 56,200 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 547,200 27,360,000 36 87.719 50 T/J 8,576,400 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 1,255.653 5,500 J 1,000 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,525 1,495 1,495 1,495 -30 500 747,500 3 39.867 1,495 T/J 600 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,305 1,370 1,290 1,360 55 14,855,600 20,067,255,000 4,089 1,658.537 1,365 J 164,800 1,360 T/B 221,100 6 ACST Acset Indonusa Tbk. --U6---1 244 250 242 244 0 304,400 74,851,200 127 10.247 246 J 13,900 244 T/B 56,100 7 ADES Akasha Wira International Tbk. --U5---2 815 825 780 815 0 10,100 8,146,000 16 42.338 815 T/J 100 805 B 2,000 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 496 510 494 510 14 30,512,400 15,280,892,100 2,451 400.525 515 J 744,700 510 T/B 1,388,300 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,450 6,525 6,450 6,475 25 116,500 755,370,000 202 278.495 6,525 J 11,600 6,475 T/B 29,300 10 ADMG Polychem Indonesia Tbk --U3---1 83 106 85 92 9 31,803,000 3,112,902,900 4,291 8.212 93 J 77,600 92 T/B 35,800 11 ADRO Adaro Energy Tbk. --M2BX-1 980 1,020 975 1,000 20 49,777,400 49,910,757,000 6,021 90.909 1,005 J 364,500 1,000 T/B 2,091,800 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 452 488 444 488 36 233,200 103,572,800 43 443.636 452 J 4,400 444 B 100 13 AGII Aneka Gas Industri Tbk. --M3---1 406 408 404 406 0 41,500 16,850,000 54 36.909 406 T/J 5,700 404 B 28,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 118 120 117 119 1 5,572,400 662,384,800 590 194.419 120 J 285,300 119 T/B 891,200 15 AGRS Bank IBK Indonesia Tbk. --U8---2 111 111 110 111 0 14,000 1,550,500 10 100.909 113 J 5,900 111 T/B 1,700 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 200 10,000 2 188.516 50 T/J 89,900 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 1,400 70,000 6 75.893 50 T/J 1,402,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 398 380 380 -28 300 115,800 2 50.126 380 T/J 200 0 B 0 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,210 2,390 2,210 2,380 170 17,870,400 40,888,575,000 1,837 1,896.853 2,390 J 82,300 2,380 T/B 24,000 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 98 100 92 100 2 138,100 12,869,800 56 50.000 100 T/J 5,600 92 B 65,600 23 ALDO Alkindo Naratama Tbk. --U3---2 428 428 420 424 -4 169,200 71,767,600 5 310.752 420 J 300 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 392 J 100 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 254 254 254 -18 100 25,400 1 39.077 254 T/J 14,700 0 B 0 26 ALTO Tri Banyan Tirta Tbk. --U5---1 396 396 396 396 0 2,800 1,108,800 3 197.846 388 J 4,200 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 268 268 268 0 900 241,200 1 255.238 268 T/J 13,500 250 B 300 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 200 202 200 202 2 200 40,200 2 183.636 200 J 5,000 195 B 100 29 AMAR Bank Amar Indonesia Tbk. --U8---2 170 170 163 163 -7 33,800 5,634,600 25 93.678 163 T/J 34,600 161 B 700 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 3,200 3,200 3,200 0 200 640,000 1 130.612 3,170 J 2,300 3,010 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 388 J 2,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,995 1,995 1,995 1,995 0 800 1,596,000 3 105.000 2,020 J 2,600 1,995 T/B 13,500 33 AMRT Sumber Alfaria Trijaya Tbk. CDM9---1 910 950 910 920 10 223,200 205,480,000 108 2,347.598 920 T/J 25,800 915 B 7,900 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 29,100 1,455,000 13 125.000 50 T/J 16,363,700 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 478 500 446 446 -32 23,800 10,738,200 16 37.167 446 T/J 12,400 0 B 0 36 ANTM Aneka Tambang Tbk. --M2XX-1 520 530 515 530 10 32,358,800 17,009,093,500 2,876 349.443 530 T/J 5,887,400 525 B 3,132,500 37 APEX Apexindo Pratama Duta Tbk. --U2---2 95 100 95 95 0 21,800 2,071,600 7 6.082 100 J 25,900 95 T/B 800 38 APIC Pacific Strategic Financial Tbk. --U8---2 975 985 965 975 0 21,838,600 21,270,326,500 2,550 1,037.058 980 J 259,600 970 B 2,010,000 39 APII Arita Prima Indonesia Tbk. --U9---2 198 0 0 198 0 0 0 0 90.000 195 J 90,500 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 128 128 128 128 0 300 38,400 1 106.667 129 J 800 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 95 101 95 100 5 34,467,500 3,419,639,800 2,959 27.397 101 J 2,358,100 100 T/B 649,200 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 605 605 605 605 0 10,300 6,231,500 3 40.333 605 T/J 244,700 570 B 5,000 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,300 J 33,116,800 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---1 398 404 398 398 0 163,800 65,208,200 25 2,705.091 398 T/J 33,800 396 B 55,400 47 ARTA Arthavest Tbk --U9---2 438 438 410 410 -28 9,800 4,222,000 13 237.833 410 T/J 19,400 0 B 0 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 895 900 865 900 5 23,400 20,632,500 19 4,535.833 900 T/J 3,100 865 B 52,700 50 ASBI Asuransi Bintang Tbk. --U8---2 250 250 250 250 0 2,000 500,000 1 189.782 270 J 11,300 250 T/B 2,500 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---1 695 700 690 700 5 30,500 21,201,000 43 145.132 700 T/J 8,600 690 B 1,000 53 ASII Astra International Tbk. --M4BX-1 3,970 4,360 3,970 4,330 360 116,041,900 491,196,476,000 18,267 3,096.462 4,340 J 108,500 4,330 T/B 255,800 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 110 129 104 119 9 6,700 717,100 11 79.333 119 T/J 127,400 111 B 10,400 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,095 1,085 1,090 5 16,300 17,761,500 18 2,018.519 1,090 T/J 1,000 1,080 B 1,600 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 464 484 464 484 20 10,745,100 5,103,949,800 816 460.952 484 T/J 4,700 482 B 463,200 57 ASRI Alam Sutera Realty Tbk. --M6---1 107 113 105 111 4 42,488,200 4,615,972,000 1,182 105.714 111 T/J 620,300 110 B 60,500 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,850 1,940 1,820 1,820 -30 600 1,128,000 5 710.125 1,890 J 600 1,800 B 200 59 ASSA Adi Sarana Armada Tbk. --M7K--1 338 356 338 350 12 15,757,300 5,510,567,600 510 89.744 350 T/J 19,300 348 B 179,400 60 ATIC Anabatic Technologies Tbk. --U9---1 750 800 800 800 50 100 80,000 1 114.286 700 J 2,800 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 750 765 745 765 15 792,700 598,395,000 270 691.869 765 T/J 136,500 760 B 79,900 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 80,800 4,040,000 357 50.000 50 T/J 7,938,400 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 900 45,000 4 57.388 50 T/J 36,489,400 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 412 410 410 410 -2 30,000 12,300,000 2 302.282 410 T/J 20,500 404 B 100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 51 52 51 52 1 61,300 3,151,500 21 20.800 52 T/J 5,000 51 B 11,200 66 BALI Bali Towerindo Sentra Tbk. --U7---2 920 950 940 940 20 2,100 1,975,000 2 1,175.000 940 T/J 10,100 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,016,300 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 300 15,000 3 33.333 50 T/J 50,806,100 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 585 590 580 590 5 700 411,500 6 7,652.399 590 T/J 1,300 580 B 100 70 BAYU Bayu Buana Tbk --U9---2 1,095 1,085 1,020 1,085 -10 4,000 4,106,500 12 133.833 1,080 J 20,000 1,020 B 800 71 BBCA Bank Central Asia Tbk. --M8B3-1 23,825 25,000 23,875 24,850 1,025 35,215,300 872,204,637,500 25,178 14,200.000 24,875 J 117,500 24,850 T/B 250,100 72 BBHI Bank Harda Internasional Tbk. --U8---2 69 67 65 66 -3 700 46,600 3 52.800 69 J 26,900 66 T/B 4,000 73 BBKP Bank Bukopin Tbk. --M8---1 148 153 147 149 1 17,015,400 2,545,872,600 936 44.202 150 J 272,500 149 T/B 1,679,200 74 BBLD Buana Finance Tbk. --U8---2 420 0 0 420 0 0 0 0 166.915 410 J 1,200 400 B 200 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,095 1,095 0 223,300 244,588,500 19 79.348 1,100 J 36,000 1,095 T/B 41,800 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,600 3,660 3,580 3,630 30 44,453,400 160,745,179,000 7,564 17.459 3,640 J 1,806,000 3,630 T/B 617,500 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,480 2,550 2,470 2,520 40 404,097,300 1,015,493,188,000 36,696 2,880.000 2,530 J 2,492,400 2,520 T/B 7,106,600 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 162,300 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 162 165 160 163 1 24,371,500 3,971,677,300 1,693 135.833 163 T/J 45,200 162 B 1,300 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 770 790 765 765 -5 40,198,000 30,996,973,000 4,392 99.783 770 J 199,400 765 T/B 5,681,600 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 222 220 222 2 95,400 20,988,800 17 226.023 222 T/J 49,600 220 B 35,100 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 176 177 176 177 1 39,500 6,962,600 25 501.957 177 T/J 86,400 176 B 10,100 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 0 300 15,000 3 45.455 50 T/J 5,306,200 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,390 2,520 2,400 2,510 120 2,445,400 6,088,589,000 627 1.417 2,510 T/J 79,100 2,500 B 97,400 86 BEEF Estika Tata Tiara Tbk. --M1---2 214 220 212 212 -2 734,900 157,384,200 198 62.353 216 J 33,100 212 T/B 190,800 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 9,600 480,000 7 217.306 50 T/J 595,147,900 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 705 705 705 705 0 100 70,500 1 470.000 705 T/J 27,000 700 B 1,200 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 250 240 244 4 3,099,300 761,485,000 482 232.381 244 T/J 46,100 242 B 135,000 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 95 102 93 100 5 44,932,600 4,393,878,700 1,791 58.824 101 J 1,591,000 100 T/B 42,700 91 BFIN BFI Finance Indonesia Tbk. --M8---2 282 284 276 280 -2 3,401,300 953,757,200 164 1,434.867 284 J 1,800 280 T/B 276,300 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 54,400 2,720,000 6 48.544 50 T/J 1,750,000 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 370 378 368 378 8 119,029,700 44,445,659,200 1,834 366.990 378 T/J 445,100 376 B 5,000 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 1,359,800 67,990,000 56 146.220 50 T/J 21,999,600 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 185 198 174 198 13 24,000 4,692,700 23 19.800 192 J 11,300 174 B 800 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 349,800 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 985 1,190 980 1,015 30 26,300 26,283,500 28 573.459 1,015 T/J 102,100 980 B 25,000 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,200 60,000 2 35.714 50 T/J 42,911,700 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 34,700 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 845 900 845 900 55 1,432,300 1,256,103,500 505 13.846 905 J 22,200 900 T/B 11,200 101 BISI BISI International Tbk. --U1---1 875 890 865 890 15 86,000 75,955,000 29 445.000 890 T/J 64,100 870 B 21,000 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 690 705 675 705 15 10,751,000 7,411,301,500 1,413 117.500 705 T/J 29,800 700 B 321,500 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 486 492 486 490 4 4,412,400 2,155,852,600 1,417 113.953 492 J 240,200 490 T/B 59,800 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 300 15,000 2 41.667 51 J 200,000 50 T/B 200 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,603,800 130,190,000 39 3.455 50 T/J 115,785,600 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 65 75 65 67 2 17,800 1,207,100 16 153.740 67 T/J 13,400 65 B 1,800 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 78,789,300 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 3,030 B 100 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 486 490 486 490 4 131,100 64,008,000 130 376.923 490 T/J 8,400 488 B 1,100 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 304 280 300 0 2,400 708,200 12 93.750 290 J 5,000 0 B 0 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,070 4,160 4,060 4,100 30 90,272,500 370,028,681,000 12,561 1,235.435 4,110 J 133,100 4,100 T/B 3,674,100 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 54 51 51 0 10,900 556,300 7 10.200 52 J 100 51 T/B 2,600 113 BMTR Global Mediacom Tbk. --M9K--1 191 200 190 198 7 23,797,500 4,650,535,600 1,888 161.159 199 J 352,600 198 T/B 8,200 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 288 280 288 0 42,500 12,053,000 14 180.000 288 T/J 64,400 282 B 74,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 109,400 5,470,000 6 0.172 50 T/J 60,263,800 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 620 630 615 620 0 3,934,200 2,435,427,500 385 4.578 625 J 450,000 620 T/B 206,100 117 BNII Bank Maybank Indonesia Tbk. --U8---1 148 150 148 149 1 856,800 127,196,800 73 1.775 149 T/J 9,800 148 B 949,900 118 BNLI Bank Permata Tbk. --M8K--1 1,275 1,300 1,280 1,285 10 71,284,200 92,020,485,000 1,312 13.991 1,290 J 5,736,500 1,285 T/B 535,300 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,475 1,495 1,470 1,475 0 46,072,400 68,317,402,500 1,886 1,432.039 1,480 J 44,400 1,475 T/B 900 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 155 155 147 147 -8 19,800 2,974,700 36 84.000 147 T/J 87,400 146 B 4,000 121 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 76 73 75 1 1,212,500 90,086,000 188 18.750 76 J 376,300 75 T/B 23,200 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 163,300 1,185 B 302,500 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 85 80 83 -1 5,600 450,900 8 83.000 83 T/J 4,500 80 B 200 126 BRAM Indo Kordsa Tbk. --U4---1 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 0 B 0 127 BRIS Bank BRIsyariah Tbk. --M8---1 288 300 288 290 2 50,798,200 14,860,052,400 4,191 56.863 292 J 1,053,700 290 T/B 2,085,000 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,575,000 78,750,000 23 7.874 50 T/J 44,265,200 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,075 J 30,000 0 B 0 130 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,285 1,230 1,265 40 45,886,200 58,125,693,000 8,713 494.662 1,270 J 127,400 1,265 T/B 3,329,200 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 655 605 650 45 70,264,500 44,291,754,500 4,867 127.325 655 J 1,963,000 650 T/B 13,800 132 BSIM Bank Sinarmas Tbk. --U8---1 476 476 474 474 -2 2,300 1,094,000 4 323.287 474 T/J 6,300 456 B 2,100 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,200 1,300 1,195 1,215 15 4,500 5,459,500 22 62.308 1,215 T/J 3,100 1,200 B 200 134 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 123,618,700 0 B 0 136 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. --U3---2 145 145 145 145 0 40,200 5,829,000 5 484.253 150 J 100 144 B 400 138 BTPN Bank BTPN Tbk. --U8---1 1,815 1,835 1,810 1,830 15 105,900 193,558,500 42 354.265 1,835 J 9,800 1,810 B 24,400 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,330 2,380 2,300 2,360 30 13,710,000 32,127,654,000 3,755 242.051 2,370 J 225,500 2,360 T/B 31,700 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 90 83 86 -1 35,700 3,076,800 22 46.610 88 J 242,400 86 T/B 34,400 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,030 1,030 960 960 -70 36,700 35,530,500 39 162.712 960 T/J 140,000 0 B 0 142 BULL Buana Lintas Lautan Tbk. --M7---1 218 226 216 222 4 118,111,600 26,172,891,400 1,925 21.709 224 J 101,600 222 T/B 225,500 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 17,378,500 868,925,000 264 2.902 50 T/J 260,693,500 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 61 55 61 6 26,100 1,586,500 19 46.923 62 J 4,000 56 B 28,300 145 BVIC Bank Victoria International Tbk. --U8---1 67 68 64 67 0 140,700 9,440,200 468 63.355 67 T/J 9,900 65 B 46,200 146 BWPT Eagle High Plantations Tbk. --U1---1 76 78 75 77 1 1,962,700 150,284,100 164 16.841 78 J 590,800 77 T/B 511,100 147 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 28,600 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 13,200 660,000 6 29.762 50 T/J 888,900 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 200 200 195 199 -1 210,500 41,725,900 99 60.303 200 J 134,000 199 T/B 800 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 0 0 200 0 0 0 0 100.000 189 J 100 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 306 298 304 0 4,354,300 1,314,919,600 581 295.146 304 T/J 600 302 B 205,200 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 250,900 12,545,000 24 28.571 50 T/J 11,140,100 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 428 370 388 0 4,400 1,662,200 10 708.844 388 T/J 2,800 362 B 600 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 438 472 440 472 34 10,156,900 4,628,464,600 1,072 134.857 472 T/J 791,200 470 B 366,100 155 CASS Cardig Aero Services Tbk. --U7---2 248 270 232 232 -16 1,949,000 466,602,600 215 58.000 232 T/J 63,700 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 109 119 102 119 10 974,900 109,692,700 158 74.375 119 T/J 91,100 110 B 10,000 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 246 248 244 244 -2 247,000 60,367,000 27 97.600 248 J 93,600 244 T/B 49,900 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,690 1,705 1,690 1,705 15 162,800 276,549,000 51 352.273 1,705 T/J 102,400 1,700 B 171,700 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 57 53 56 3 2,010,800 110,263,000 137 358.400 56 T/J 642,800 55 B 21,900 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 176 172 176 6 290,200 50,310,100 38 13.772 176 T/J 152,300 172 B 45,300 161 CINT Chitose Internasional Tbk. XDU5---2 270 270 260 270 0 57,300 15,156,000 11 81.818 270 T/J 8,700 258 B 6,300 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,725 1,720 1,720 1,720 -5 100 172,000 1 6,241.382 1,720 T/J 800 0 B 0 163 CITY Natura City Developments Tbk. --U6---1 54 54 51 51 -3 153,400 7,844,000 18 42.500 53 J 18,800 51 T/B 52,500 164 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 1,795 0 0 1,795 0 0 0 0 997.222 1,890 J 1,800 1,740 B 1,000 166 CLEO Sariguna Primatirta Tbk. --M5K--1 458 476 458 466 8 7,883,000 3,671,527,200 1,014 2,026.087 468 J 15,400 466 T/B 170,400 167 CLPI Colorpak Indonesia Tbk. --U9---2 655 695 655 655 0 4,000 2,656,500 12 327.500 685 J 1,000 655 T/B 1,000 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,495 J 200 1,390 B 400 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 9,000 450,000 1 3.288 50 T/J 89,854,100 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. --U4---2 260 0 0 260 0 0 0 0 472.727 256 J 400 242 B 100 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 800 790 790 790 -10 1,000 790,000 2 398.990 820 J 1,600 780 B 100 174 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 12,669,500 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,690 5,000 4,690 4,860 170 11,123,200 54,098,945,000 6,126 22,134.171 4,890 J 1,500 4,860 T/B 827,600 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 15,852,700 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 1 45.455 50 T/J 168,908,000 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 52,200 18,270,000 2 176.620 350 T/J 52,200 348 B 100 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 53 50 50 0 20,300 1,015,300 7 16.667 50 T/J 407,400 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 179 184 175 184 5 117,700 21,124,400 34 93.878 184 T/J 16,700 183 B 5,000 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 254 254 242 244 -10 1,719,900 424,135,600 203 195.200 244 T/J 39,500 242 B 131,800 182 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 100 183 CTRA Ciputra Development Tbk. --M6XX-1 490 525 486 525 35 39,242,600 20,057,460,800 3,263 117.545 525 T/J 412,400 520 B 184,700 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 100 5,000 1 2.105 50 T/J 470,400 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 197 198 191 191 -6 18,517,800 3,599,794,600 2,135 187.255 191 T/J 101,300 190 B 252,500 186 DART Duta Anggada Realty Tbk. --U6---1 260 0 0 260 0 0 0 0 48.064 298 J 139,300 244 B 1,400 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 22,500 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 95 101 94 95 0 4,728,800 451,233,800 1,008 63.333 95 T/J 495,300 94 B 60,600 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 0 0 1,820 0 0 0 0 3,653.005 1,820 J 1,800 1,815 B 1,600 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500 25,000 2 16.496 50 T/J 129,207,400 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 390 390 390 390 0 10,400 4,056,000 4 339.130 390 T/J 163,800 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 2,100 105,000 2 22.222 50 T/J 12,442,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 300 510,000 2 850.000 2,100 J 100 1,700 T/B 900 194 DILD Intiland Development Tbk. --U6---1 222 222 208 218 -4 853,700 182,123,200 76 37.988 218 T/J 6,100 212 B 500 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 600 655 560 640 40 10,748,600 6,222,476,500 791 21.695 640 T/J 887,100 635 B 43,100 196 DKFT Central Omega Resources Tbk. --M2---2 91 93 85 92 1 833,000 76,253,600 91 236.322 92 T/J 56,900 91 B 92,100 197 DLTA Delta Djakarta Tbk. --U5---1 4,140 4,240 4,050 4,220 80 26,800 111,998,000 56 25,225.656 4,240 J 1,200 4,220 T/B 1,000 198 DMAS Puradelta Lestari Tbk. --M6K--1 137 140 130 135 -2 61,831,100 8,346,084,400 3,126 64.286 136 J 376,500 135 T/B 2,790,600 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 78 78 73 73 -5 3,535,500 258,309,100 206 31.739 73 T/J 3,435,700 0 B 0 200 DMND Diamond Food Indonesia Tbk. --U5---1 960 975 955 965 5 24,800 23,953,500 43 105.464 965 T/J 12,400 955 B 3,200 201 DNAR Bank Oke Indonesia Tbk. --U8---1 175 175 166 166 -9 200 34,100 2 150.909 234 J 200 167 B 15,600 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,550 3,550 3,550 3,550 0 3,100 11,005,000 4 3,118.439 3,550 T/J 17,100 3,530 B 500 203 DOID Delta Dunia Makmur Tbk. --M2---1 122 127 121 124 2 16,111,800 2,009,721,300 766 167.876 125 J 846,300 124 T/B 307,100 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 218 0 0 218 0 0 0 0 70.830 218 J 300 210 B 1,100 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 89 84 84 84 -5 100 8,400 1 15.273 100 J 61,200 84 T/B 200 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 73 67 72 0 115,700 8,278,600 45 40.977 72 T/J 27,500 71 B 37,800 207 DSNG Dharma Satya Nusantara Tbk. CDM1---1 316 320 310 310 -6 2,677,400 837,671,800 123 83.784 310 T/J 4,092,300 308 B 47,300 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 0 0 20,975 0 0 0 0 1,398.333 20,900 J 200 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 400 406 398 406 6 179,900 72,349,600 82 80.396 406 T/J 25,500 404 B 200 210 DUTI Duta Pertiwi Tbk --U6---2 4,740 0 0 4,740 0 0 0 0 476.717 4,720 J 100 4,410 B 100 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,240 2,170 2,190 30 370,900 804,946,000 42 806.121 2,210 J 2,100 2,180 B 2,500 212 DWGL Dwi Guna Laksana Tbk. --U9---2 220 240 206 240 20 7,500 1,599,000 12 160.000 238 J 1,200 208 B 2,600 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 42,300 2,115,000 10 14.286 50 T/J 639,900 0 B 0 214 EAST Eastparc Hotel Tbk. --M9---2 52 54 51 52 0 1,148,600 58,959,200 77 39.098 52 T/J 355,000 51 B 1,450,000 215 ECII Electronic City Indonesia Tbk. --U9---2 655 655 640 655 0 10,500 6,876,000 6 16.173 655 T/J 92,100 635 B 2,500 216 EKAD Ekadharma International Tbk. --U3---1 900 915 900 905 5 156,900 141,527,500 64 2,297.421 905 T/J 1,200 900 B 32,300 217 ELSA Elnusa Tbk. --M2K--1 202 208 202 202 0 29,901,100 6,086,111,200 1,367 50.500 204 J 400,400 202 T/B 1,048,200 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 620,435,800 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 197 J 39,900 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,320 4,530 4,250 4,500 180 9,100 39,218,000 12 625.000 4,500 T/J 18,700 4,060 B 500 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 72,500 3,625,000 13 4.169 50 T/J 9,711,200 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 96 101 94 94 -2 36,837,300 3,557,134,200 1,919 25.405 96 J 110,000 94 T/B 2,466,200 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,765 1,770 1,720 1,770 5 3,500 6,153,500 10 1,238.377 1,750 J 10,000 1,725 B 300 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,135 1,170 1,135 1,155 20 13,506,700 15,576,484,000 3,356 115.500 1,160 J 71,400 1,155 T/B 609,300 225 ERTX Eratex Djaja Tbk. --U4---2 120 126 126 126 6 200 25,200 1 53.478 123 J 100 113 B 3,300 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 158 166 157 165 7 3,521,000 576,035,200 429 101.227 166 J 200,000 165 T/B 30,400 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 147 152 145 149 2 1,150,100 170,624,700 263 277.411 150 J 15,100 149 T/B 12,700 228 ESTA Esta Multi Usaha Tbk. --U9---2 105 98 98 98 -7 27,300 2,675,400 16 81.667 98 T/J 1,629,100 0 B 0 229 ESTI Ever Shine Tex Tbk. --U4---1 50 51 50 50 0 1,700 85,100 4 20.080 50 T/J 1,200 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 50 60 50 60 10 468,900 26,988,500 48 4.941 60 T/J 168,800 59 B 115,600 231 EXCL XL Axiata Tbk. CDM7BX-1 2,400 2,510 2,400 2,430 30 20,617,900 50,570,842,000 5,313 123.324 2,440 J 12,200 2,430 T/B 655,900 232 FAST Fast Food Indonesia Tbk. --U9---2 1,010 1,010 940 965 -45 143,700 136,235,500 111 3,035.259 970 J 1,800 965 T/B 27,900 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,200 J 100 6,375 B 100 234 FILM MD Pictures Tbk. --U9---1 160 175 151 173 13 5,054,600 856,800,400 563 82.381 173 T/J 616,500 171 B 27,900 235 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---2 118 123 113 120 2 3,442,100 408,378,000 602 24.000 120 T/J 60,500 119 B 174,300 237 FISH FKS Multi Agro Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,200.000 3,390 J 300 2,560 B 100 238 FITT Hotel Fitra International Tbk. --U9---2 55 57 52 54 -1 17,500 920,500 12 52.941 54 T/J 4,200 53 B 100 239 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 85 85 0 183,300 15,674,100 42 62.963 87 J 13,200 85 T/B 540,100 241 FORU Fortune Indonesia Tbk --U9---2 81 0 0 81 0 0 0 0 62.308 105 J 200 79 B 5,000 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 6,000 300,000 3 22.727 50 T/J 3,927,800 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 81 85 81 82 1 114,300 9,473,700 37 24.873 82 T/J 1,100 81 B 53,500 244 FREN Smartfren Telecom Tbk. --U7---1 97 103 97 99 2 60,118,600 5,929,260,600 1,533 5.500 99 T/J 350,800 98 B 4,556,200 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 0 0 104 0 0 0 0 94.545 104 J 5,400 100 B 54,900 246 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 4,114,800 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 53 51 53 2 240,900 12,475,400 44 33.125 53 T/J 126,600 52 B 35,000 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 0 0 1,495 0 0 0 0 1,196.000 1,500 J 5,000 1,400 B 300 249 GEMA Gema Grahasarana Tbk. --U9---2 352 0 0 352 0 0 0 0 782.222 352 J 33,600 330 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 47,525 48,225 46,725 47,500 -25 1,404,600 66,973,645,000 4,092 1,853.659 47,500 T/J 5,900 47,450 B 5,000 252 GGRP Gunung Raja Paksi Tbk. --U3---2 270 274 274 274 4 24,800 6,795,200 8 32.619 274 T/J 2,200 272 B 3,500 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 1,500 1,400 1,500 100 12,800 17,940,500 6 128.205 1,500 T/J 200 1,325 B 100 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 222 232 222 226 4 27,684,500 6,287,877,800 3,320 30.380 228 J 1,171,400 226 T/B 208,100 255 GJTL Gajah Tunggal Tbk. --M4---1 366 384 364 372 6 4,514,500 1,681,673,400 727 73.033 374 J 30,800 372 T/B 777,700 256 GLOB Global Teleshop Tbk. --U9---2 246 260 230 230 -16 500 119,000 5 20.000 230 T/J 17,700 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 250 260 234 260 10 332,700 83,356,400 34 115.044 260 T/J 188,100 242 B 600 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 78 76 77 1 2,356,100 182,056,000 204 19.250 78 J 534,200 77 T/B 7,700 259 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,500 J 300 0 B 0 260 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 0 0 181 0 0 0 0 107.101 198 J 1,200 180 B 270,300 261 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 1,230 1,285 1,215 1,285 55 266,500 334,422,500 174 100.000 1,285 T/J 7,900 1,250 B 1,200 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 52 50 51 1 1,817,700 91,328,600 75 21.999 51 T/J 213,500 50 B 358,700 264 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 9.091 109 J 200 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 78 81 73 80 2 23,200 1,871,500 27 69.565 80 T/J 10,500 75 B 200 267 GWSA Greenwood Sejahtera Tbk. --U6---1 84 90 84 84 0 407,900 35,471,000 45 33.600 87 J 6,200 84 T/B 24,000 268 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 12,050,000 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,980,900 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 5,100 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 450 450 450 450 0 300 135,000 1 85.714 448 J 200 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 3,010 3,050 3,010 3,010 0 529,400 1,599,562,000 197 81.351 3,030 J 24,300 3,010 T/B 69,500 274 HELI Jaya Trishindo Tbk. --U7---2 173 194 173 174 1 2,700 475,500 11 158.182 188 J 100 173 B 100 275 HERO Hero Supermarket Tbk. --U9---1 910 900 860 900 -10 53,100 47,688,500 15 1,878.601 900 T/J 157,700 875 B 3,300 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,660 2,800 2,650 2,700 40 194,400 524,453,000 113 826.547 2,720 J 300 2,700 T/B 20,100 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 530 530 -5 9,200 4,921,500 3 815.385 535 J 2,000 498 B 400 278 HKMU HK Metals Utama Tbk. --U9---1 69 73 69 70 1 29,215,500 2,087,287,500 524 30.435 71 J 210,000 70 T/B 3,284,900 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,770 1,915 1,775 1,910 140 56,903,300 107,035,138,500 8,237 9,534.744 1,915 J 167,100 1,910 T/B 406,800 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 685 670 675 0 12,079,200 8,190,587,500 842 217.742 680 J 219,200 675 T/B 93,800 281 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 79 74 78 -1 2,900 216,000 6 42.162 78 T/J 1,600 74 B 2,700 283 HRME Menteng Heritage Realty Tbk. --U9---2 200 186 186 186 -14 163,400 30,392,400 36 177.143 186 T/J 3,468,400 0 B 0 284 HRTA Hartadinata Abadi Tbk. --M5---1 234 246 224 242 8 160,400 37,142,800 84 80.667 242 T/J 5,400 236 B 3,500 285 HRUM Harum Energy Tbk. --M2K--1 1,250 1,255 1,235 1,235 -15 70,000 86,842,000 80 23.750 1,235 T/J 4,500 1,230 B 27,000 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 200 10,000 2 38.462 50 T/J 41,709,100 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 308 J 1,000 0 B 0 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,600 9,600 8,950 8,950 -650 10,324,600 92,475,765,000 9,035 331.789 8,950 T/J 92,976,000 0 B 0 290 ICON Island Concepts Indonesia Tbk. --U9---2 55 56 54 54 -1 20,500 1,108,000 5 103.655 56 J 26,900 54 T/B 16,100 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 113 119 111 116 3 337,200 38,129,600 31 9.062 116 T/J 39,200 112 B 5,000 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 135 137 136 137 2 85,100 11,620,300 35 130.476 138 J 35,400 137 T/B 4,600 293 IFSH Ifishdeco Tbk. --U2---2 280 262 262 262 -18 3,200 838,400 15 59.545 262 T/J 18,000 0 B 0 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 240 234 238 6 518,900 121,437,000 26 155.556 238 T/J 1,600 234 B 6,900 295 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 2 14.286 50 T/J 13,708,500 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 324 360 324 356 32 6,352,200 2,189,194,400 671 296.667 360 J 342,500 356 T/B 120,100 298 IKBI Sumi Indo Kabel Tbk. --U4---2 208 0 0 208 0 0 0 0 18.863 250 J 100 208 B 10,000 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 498 515 494 510 12 482,000 242,889,500 132 68.468 515 J 13,200 510 T/B 6,700 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 125 128 117 125 0 1,035,800 129,720,400 88 25.000 125 T/J 57,400 124 B 105,900 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,090 1,095 1,090 1,095 5 585,100 639,592,000 22 288.158 1,100 J 37,100 1,085 B 500 302 INAF Indofarma (Persero) Tbk. --U5---1 945 960 925 950 5 1,076,400 1,015,170,500 600 380.000 950 T/J 24,300 945 B 91,700 303 INAI Indal Aluminium Industry Tbk. --U3---2 368 370 346 346 -22 3,800 1,397,200 9 126.323 366 J 100 346 T/B 1,000 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 1,255,100 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 404 404 400 400 -4 25,000 10,080,000 4 43.263 396 J 9,000 0 B 0 306 INCO Vale Indonesia Tbk. --M2XX-1 2,960 3,080 2,940 3,040 80 6,255,900 18,854,677,000 1,907 1,240.816 3,040 T/J 191,900 3,030 B 45,000 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,425 6,000 6,000 -425 17,466,600 104,816,920,000 8,453 1,027.063 6,000 T/J 34,076,300 0 B 0 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 78 83 73 77 -1 68,100 5,272,000 42 70.000 77 T/J 5,900 75 B 1,500 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,120 2,250 2,150 2,250 130 20,800 46,521,000 17 303.034 2,250 T/J 2,900 2,100 B 1,100 310 INDS Indospring Tbk. --M4---1 1,825 1,925 1,875 1,925 100 200 380,000 2 180.469 1,910 J 500 0 B 0 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 10,100 505,000 6 4.000 50 T/J 43,700 0 B 0 312 INDY Indika Energy Tbk. XDM2K--1 690 710 650 690 0 5,357,600 3,723,936,000 798 23.390 695 J 1,000 690 T/B 137,800 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,890 5,125 4,890 5,125 235 3,302,100 16,722,835,000 2,285 264.084 5,150 J 49,900 5,125 T/B 33,500 314 INOV Inocycle Technology Group Tbk. --M3---2 320 320 298 298 -22 403,000 120,847,400 16 119.200 300 J 966,800 298 T/B 67,300 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 50 50 50 -1 13,600 680,000 8 0.286 51 J 253,300 50 T/B 600 316 INPP Indonesian Paradise Property Tbk. --U9---2 710 750 680 735 25 130,500 89,089,500 16 700.000 735 T/J 2,900 665 B 1,200 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,460 3,480 3,300 3,360 -100 329,300 1,129,463,000 37 1,217.391 3,400 J 2,900 3,350 B 900 318 INRU Toba Pulp Lestari Tbk. --U3---2 870 0 0 870 0 0 0 0 8.832 860 J 100 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 270 270 270 270 0 11,100,000 2,997,000,000 3 190.327 286 J 41,800 256 B 5,300 320 INTD Inter Delta Tbk --U9---2 248 0 0 248 0 0 0 0 76.377 232 J 10,600 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,775 11,300 10,725 11,100 325 2,689,400 29,772,355,000 2,822 444.000 11,100 T/J 442,300 11,075 B 800 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 318 328 310 314 -4 5,571,300 1,750,803,000 794 19.146 316 J 5,200 314 T/B 408,800 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 175 185 171 179 4 50,700 8,949,700 53 47.105 179 T/J 5,500 174 B 1,000 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 62 60 60 -1 15,700 951,700 8 28.571 62 J 10,500 61 B 50,000 325 IPTV MNC Vision Networks Tbk. --U9---1 386 386 380 382 -4 12,121,400 4,653,606,800 12,731 159.167 382 T/J 148,500 380 B 233,800 326 IRRA Itama Ranoraya Tbk. --U9---2 550 555 545 555 5 2,090,000 1,141,907,500 188 148.396 555 T/J 199,300 550 B 37,700 327 ISAT Indosat Tbk. --M7K--1 1,975 2,120 1,980 2,110 135 8,717,400 18,123,027,000 2,510 150.714 2,120 J 147,300 2,110 T/B 24,000 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 111 127 114 121 10 20,222,100 2,453,311,400 2,246 41.017 122 J 300,700 121 T/B 506,300 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,810 1,980 1,810 1,925 115 983,100 1,880,569,500 1,009 875.000 1,925 T/J 45,600 1,920 B 3,300 330 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 7,675 8,100 7,750 8,100 425 3,255,700 26,053,380,000 2,811 57.857 8,100 T/J 82,600 8,075 B 19,900 332 JAST Jasnita Telekomindo Tbk. --U7---2 132 123 123 123 -9 698,700 85,940,100 100 50.000 123 T/J 2,023,100 0 B 0 333 JAWA Jaya Agra Wattie Tbk. --U1---1 61 61 61 61 0 100 6,100 1 12.200 63 J 300 60 B 5,000 334 JAYA Armada Berjaya Trans Tbk. --U7---2 56 63 53 57 1 1,025,500 58,925,700 56 19.792 60 J 56,800 57 T/B 2,900 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 6,950 6,950 6,950 0 200 1,390,000 2 526.735 6,925 J 100 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 126,096,700 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 560 J 100 452 B 1,100 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 392 J 200 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---2 214 230 200 200 -14 25,500 5,104,400 13 142.857 200 T/J 58,500 0 B 0 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 905 880 895 0 28,029,500 25,111,014,000 3,507 244.669 900 J 280,600 895 T/B 696,000 342 JRPT Jaya Real Property Tbk. --M6K--1 408 410 404 410 2 434,900 177,323,000 142 394.231 412 J 2,100 410 T/B 10,100 343 JSKY Sky Energy Indonesia Tbk. --U4---1 84 92 79 80 -4 10,868,500 873,750,400 610 40.000 81 J 1,539,200 80 T/B 102,200 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 4,050 3,700 3,940 240 23,161,400 91,151,669,000 6,961 232.338 4,000 J 100,000 3,940 T/B 466,100 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,060 990 990 990 -70 100 99,000 1 213.215 1,055 J 300 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 720 720 710 710 -10 145,200 104,478,000 31 1,577.778 725 J 31,600 710 T/B 14,800 347 KAEF Kimia Farma Tbk. --M5---1 1,200 1,205 1,130 1,165 -35 9,248,700 10,739,891,000 3,843 1,165.000 1,165 T/J 100,100 1,160 B 197,800 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 68,700 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 181,300 9,065,000 17 33.333 50 T/J 525,300 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 300 308 296 300 0 26,735,800 8,052,724,600 4,083 300.000 302 J 542,500 300 T/B 12,600 351 KBLI KMI Wire & Cable Tbk. --M4K--1 398 408 400 404 6 12,683,700 5,124,103,200 123 49.089 404 T/J 2,700 400 B 5,300 352 KBLM Kabelindo Murni Tbk. --U4---2 290 330 298 298 8 7,200 2,186,200 25 9.933 320 J 2,900 298 T/B 400 353 KBLV First Media Tbk. --U9---2 330 0 0 330 0 0 0 0 87.780 360 J 20,000 330 B 1,300 354 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---2 705 760 760 760 55 1,100 836,000 2 190.000 760 T/J 12,900 710 B 100 356 KEEN Kencana Energi Lestari Tbk. --M7---1 292 292 272 290 -2 2,241,800 635,686,000 109 73.232 290 T/J 301,700 280 B 1,300 357 KEJU Mulia Boga Raya Tbk. --U5---2 745 765 745 760 15 128,200 97,703,500 53 101.333 760 T/J 900 750 B 900 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 96,100 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 200 200 186 198 -2 2,200 411,800 6 42.037 198 T/J 5,100 0 B 0 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 138 134 138 3 2,706,400 373,005,500 93 4.788 138 T/J 2,072,400 137 B 23,600 361 KINO Kino Indonesia Tbk. --M5---1 2,630 2,630 2,530 2,570 -60 1,702,100 4,348,415,000 699 67.632 2,580 J 2,200 2,570 T/B 10,400 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 195 222 185 185 -10 4,700 890,900 6 61.667 210 J 400 185 T/B 1,800 363 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---1 194 199 184 199 5 3,300 631,200 8 698.246 199 T/J 65,200 183 B 3,500 365 KLBF Kalbe Farma Tbk. --M5BX-1 1,340 1,360 1,320 1,325 -15 35,300,400 47,010,110,000 6,164 12,923.047 1,325 T/J 1,797,100 1,320 B 791,500 366 KMTR Kirana Megatara Tbk. --U3---2 226 250 218 244 18 5,800 1,302,200 17 53.275 244 T/J 200 220 B 10,700 367 KOBX Kobexindo Tractors Tbk. --U9---1 85 95 85 95 10 1,210,700 110,666,700 315 23.750 95 T/J 61,800 94 B 1,700 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 129 J 200 101 B 5,300 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 0 J 0 408 B 2,200 370 KOPI Mitra Energi Persada Tbk. --U7---2 555 555 545 555 0 27,800 15,256,000 12 140.506 555 T/J 300 540 B 100 371 KOTA DMS Propertindo Tbk. --U6---1 600 630 575 620 20 9,857,700 5,961,151,500 527 310.000 625 J 35,500 620 T/B 110,800 372 KPAL Steadfast Marine Tbk. --U4---1 63 64 59 60 -3 8,321,900 497,409,100 603 52.174 60 T/J 176,000 59 B 339,900 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 53 50 51 1 1,537,600 78,727,500 179 30.357 52 J 502,200 51 T/B 918,500 374 KPIG MNC Land Tbk. --M9---2 114 114 111 114 0 637,300 72,601,900 33 245.304 114 T/J 1,101,300 113 B 200,000 375 KRAH Grand Kartech Tbk. --U4---2 498 498 478 478 -20 2,100 1,043,800 4 173.818 478 T/J 100 0 B 0 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 175 177 171 173 -2 6,550,300 1,130,160,900 448 21.508 174 J 277,500 173 T/B 212,700 377 KREN Kresna Graha Investama Tbk. --U9---1 76 0 0 76 0 0 0 0 790.678 0 J 0 0 B 0 378 LAND Trimitra Propertindo Tbk. --U6---2 260 310 242 300 40 408,800 113,328,000 58 76.923 300 T/J 23,600 250 B 10,000 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 24,252,500 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---2 370 370 358 370 0 5,700 2,101,600 3 177.885 364 J 100 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 2 7.806 50 T/J 20,085,400 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 5,000 5,000 5,000 -125 100 500,000 1 82.645 5,000 T/J 300 4,770 B 100 384 LINK Link Net Tbk. --M9---1 2,500 2,610 2,500 2,590 90 541,500 1,402,283,000 388 161.875 2,590 T/J 130,700 2,580 B 21,700 385 LION Lion Metal Works Tbk. --U3---1 240 240 232 236 -4 501,900 119,447,200 8 147.806 236 T/J 2,100 228 B 600 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 1,100 55,000 2 15.714 50 T/J 1,508,500 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 85 84 80 84 -1 800 64,800 4 12.257 80 J 4,600 0 B 0 388 LMSH Lionmesh Prima Tbk. --U3---2 246 230 230 230 -16 100 23,000 1 31.944 244 J 100 234 B 500 389 LPCK Lippo Cikarang Tbk --U6---1 665 690 660 680 15 441,800 297,564,500 161 76.668 690 J 78,600 680 T/B 19,100 390 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---2 206 220 196 196 -10 83,300 16,709,200 12 89.403 199 J 10,000 196 T/B 6,800 392 LPKR Lippo Karawaci Tbk. --M6K--1 143 150 140 150 7 17,949,600 2,611,366,800 757 48.438 150 T/J 1,759,100 148 B 298,200 393 LPLI Star Pacific Tbk --U9---2 57 70 70 70 13 400 28,000 3 2.159 70 T/J 10,300 69 B 200 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,355 1,520 1,365 1,500 145 46,633,500 68,552,317,000 9,177 33.990 1,505 J 107,400 1,500 T/B 1,379,400 395 LPPS Lippo Securities Tbk. --U8---2 76 72 71 71 -5 12,700 901,800 7 4.823 71 T/J 7,300 0 B 0 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 148 J 100 138 B 400 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 710 740 695 720 10 16,190,900 11,605,678,500 1,390 185.806 720 T/J 203,300 715 B 809,400 398 LTLS Lautan Luas Tbk. --U9---1 400 420 400 420 20 133,300 55,121,600 47 148.469 420 T/J 167,000 414 B 29,900 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 318 326 308 312 -6 851,100 268,621,600 287 109.091 318 J 23,400 312 T/B 38,600 400 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 0 100 5,000 1 45.455 50 T/J 8,041,200 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 500 510 498 505 5 6,511,400 3,282,919,800 706 286.932 510 J 415,400 505 T/B 428,500 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,100 105,000 2 6.835 50 T/J 368,369,600 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 2,300 2,230 2,280 50 4,518,400 10,294,628,000 913 108.571 2,280 T/J 1,081,900 2,270 B 6,600 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,695 1,695 1,690 1,690 -5 2,800 4,745,500 5 100.595 1,690 T/J 1,100 0 B 0 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 705 655 680 -20 51,440,100 34,692,299,500 4,726 1,091.230 685 J 35,200 680 T/B 145,600 408 MARI Mahaka Radio Integra Tbk. --M9---2 132 130 125 130 -2 18,600 2,363,900 13 173.333 130 T/J 8,600 123 B 55,100 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 400 470 400 442 42 11,979,200 5,041,110,200 968 884.000 444 J 2,700 442 T/B 89,000 410 MASA Multistrada Arah Sarana Tbk. --U4---1 392 0 0 392 0 0 0 0 278.726 420 J 20,000 392 B 50,100 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 200 6,100 B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,575 1,610 1,580 1,610 35 38,400 61,189,500 15 123.846 1,605 J 100 1,595 B 1,200 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 304 312 304 312 8 418,900 129,310,200 110 19.500 312 T/J 92,000 310 B 33,700 414 MBTO Martina Berto Tbk. --U5---1 55 59 59 59 4 100 5,900 1 7.973 55 J 7,000 54 B 700 415 MCAS M Cash Integrasi Tbk. --U9---2 665 665 620 645 -20 618,900 397,263,000 259 46.570 660 J 7,000 645 T/B 36,700 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 116 122 114 120 4 4,083,000 487,836,000 359 107.631 121 J 363,300 120 T/B 139,600 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 700 35,000 1 36.232 50 T/J 8,034,500 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,350 1,360 1,310 1,345 -5 31,079,100 41,821,523,000 2,374 350.724 1,345 T/J 24,000 1,340 B 161,400 419 MDKI Emdeki Utama Tbk. XDU3---2 131 131 122 125 -6 1,273,800 156,501,800 172 29.252 127 J 4,100 124 B 34,900 420 MDLN Modernland Realty Tbk. --M6---1 50 67 50 67 17 859,694,900 50,097,245,200 11,592 19.884 0 J 0 67 T/B 20,922,200 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 47,514,000 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 460 472 462 466 6 48,201,900 22,505,571,400 2,376 820.755 468 J 393,600 466 T/B 98,100 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 7,500 46,500,000 6 4,519.346 6,250 J 4,600 6,175 B 3,000 424 MERK Merck Tbk. --U5---2 2,150 2,200 2,150 2,160 10 37,700 81,271,000 42 5,695.151 2,190 J 500 2,160 T/B 100 425 META Nusantara Infrastructure Tbk. --U7---1 90 91 90 90 0 284,600 25,715,100 32 27.266 93 J 60,100 90 T/B 22,300 426 MFIN Mandala Multifinance Tbk. --U8---2 845 845 840 845 0 110,900 93,709,500 15 866.667 845 T/J 32,500 820 B 500 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 484 530 484 525 41 71,700 36,626,000 63 262.500 525 T/J 25,700 520 B 1,000 428 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 429 MGRO Mahkota Group Tbk. --M1K--1 705 715 695 700 -5 2,917,900 2,057,659,500 190 311.111 700 T/J 5,300 695 B 11,300 430 MICE Multi Indocitra Tbk. --U9---2 294 310 294 294 0 12,600 3,706,000 8 60.000 300 J 3,000 294 T/B 300 431 MIDI Midi Utama Indonesia Tbk. CDU9---2 1,490 1,500 1,400 1,400 -90 13,200 19,157,500 16 509.091 0 J 0 1,400 T/B 300,600 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,320 2,350 2,270 2,300 -20 1,064,900 2,453,693,000 741 135.415 2,300 T/J 104,900 2,280 B 2,800 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 101,100 5,055,000 8 238.095 50 T/J 525,200 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,551,000 0 B 0 435 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 436 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 0 0 50 0 0 0 0 125.000 50 J 11,200,700 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,750 J 10,000 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,825 10,000 9,825 9,900 75 20,900 206,827,500 33 63,057.325 9,900 T/J 3,600 9,875 B 100 439 MLIA Mulia Industrindo Tbk --U3---2 496 498 490 494 -2 8,335,200 4,113,753,800 319 82.505 494 T/J 225,500 492 B 4,300 440 MLPL Multipolar Tbk. --M9---1 50 51 50 51 1 1,729,500 86,662,800 38 5.850 51 T/J 1,666,700 50 B 4,820,500 441 MLPT Multipolar Technology Tbk. --U9---1 440 490 440 462 22 123,300 55,325,600 87 96.250 462 T/J 20,400 432 B 100 442 MMLP Mega Manunggal Property Tbk. --M6---2 139 141 139 140 1 45,500 6,368,100 26 23.932 141 J 31,900 139 B 31,500 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 885 825 855 0 94,089,900 80,250,657,500 10,080 95.000 860 J 225,900 855 T/B 622,500 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,125 J 100 1,060 B 2,500 445 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 570 615 580 610 40 9,707,400 5,866,641,000 1,669 40.667 610 T/J 2,043,500 605 B 300,600 446 MPOW Megapower Makmur Tbk. --U7---2 58 65 55 56 -2 199,200 11,378,400 48 28.000 60 J 76,100 56 T/B 27,100 447 MPPA Matahari Putra Prima Tbk. --U9---1 110 113 109 110 0 908,200 100,108,300 92 46.248 111 J 180,000 110 T/B 108,800 448 MPRO Maha Properti Indonesia Tbk. --U6---2 925 910 865 865 -60 400 350,500 3 786.364 865 T/J 1,600 0 B 0 449 MRAT Mustika Ratu Tbk. --U5---1 125 125 124 125 0 11,700 1,462,300 9 19.231 125 T/J 13,700 123 B 200 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,850 J 2,800 0 B 0 451 MSIN MNC Studios International Tbk. --M9---2 312 316 314 314 2 130,300 40,914,600 7 62.800 314 T/J 220,000 312 B 10,000 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 995 1,000 0 3,100 3,099,500 3 65.789 1,000 T/J 24,500 995 B 500 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,225 1,350 1,225 1,330 105 818,100 1,063,080,000 558 2,394.326 1,335 J 4,700 1,330 T/B 62,300 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 88,613,300 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 372 388 372 388 16 1,200 448,000 3 163.127 388 T/J 3,800 364 B 500 456 MTPS Meta Epsi Tbk. --U7---2 148 147 139 142 -6 84,700 11,993,500 45 44.375 146 J 9,000 142 T/B 3,600 457 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---2 166 166 166 166 0 100 16,600 1 42.537 200 J 4,100 166 T/B 2,100 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 6,300 315,000 5 50.000 50 T/J 232,900 0 B 0 460 MYOH Samindo Resources Tbk. --U2---1 1,025 1,025 955 955 -70 140,600 135,133,000 105 113.748 955 T/J 101,400 0 B 0 461 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,140 2,100 2,120 -20 1,756,400 3,715,803,000 1,020 10,605.303 2,120 T/J 35,200 2,110 B 4,200 462 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 51 52 52 52 1 100 5,200 1 7.816 52 T/J 24,300 51 B 400 465 NASA Ayana Land International Tbk. --U9---2 200 200 200 200 0 2,000 400,000 1 194.175 199 J 500 187 B 100 466 NATO Nusantara Properti Internasional Tbk. --U9---2 630 600 590 590 -40 151,000 89,260,500 52 572.816 590 T/J 276,600 0 B 0 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 135 133 133 133 -2 500 66,500 2 79.167 145 J 500 133 T/B 1,100 468 NFCX NFC Indonesia Tbk. --U9---2 1,400 1,395 1,355 1,395 -5 1,200 1,670,000 3 75.405 1,395 T/J 9,800 1,350 B 1,000 469 NICK Charnic Capital Tbk. --U9---2 334 0 0 334 0 0 0 0 167.000 316 J 3,600 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 414 404 412 -2 428,200 175,314,600 187 126.769 414 J 26,800 412 T/B 87,500 471 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---2 140 143 143 143 3 100 14,300 1 136.190 140 J 136,500 131 B 200 473 NISP Bank OCBC NISP Tbk. --U8---1 705 715 700 700 -5 29,600 20,992,500 19 848.238 705 J 26,700 700 T/B 900 474 NOBU Bank Nationalnobu Tbk. --U8---1 755 0 0 755 0 0 0 0 201.333 850 J 1,600 760 B 1,600 475 NRCA Nusa Raya Cipta Tbk. --U6---1 334 334 314 320 -14 229,100 73,303,000 40 37.647 320 T/J 17,500 318 B 2,000 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 48,572,300 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 138 138 130 132 -6 9,600 1,264,800 28 60.000 135 J 100 132 T/B 1,900 478 OASA Protech Mitra Perkasa Tbk. --U7---2 360 350 340 340 -20 3,000 1,030,000 4 178.947 382 J 2,000 340 T/B 48,000 479 OCAP Onix Capital Tbk. --U9---2 175 165 165 165 -10 100 16,500 1 82.500 163 J 37,200 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 75 80 71 77 2 5,989,900 460,610,000 297 192.649 77 T/J 246,400 76 B 2,500 481 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 90 97 89 93 3 3,217,200 303,511,900 371 68.889 93 T/J 10,500 92 B 283,300 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 500 25,000 1 98.922 50 T/J 2,423,200 0 B 0 484 PALM Provident Agro Tbk. --U1---2 196 190 183 183 -13 16,100 3,028,400 10 50.018 183 T/J 19,400 0 B 0 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 65 66 62 65 0 1,293,400 82,768,800 185 65.000 66 J 122,100 65 T/B 32,300 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 74 93 69 69 -5 16,300 1,234,600 19 63.889 82 J 400 69 T/B 200 487 PANR Panorama Sentrawisata Tbk. --U9---1 105 126 100 113 8 25,924,200 2,960,296,400 2,210 67.799 114 J 23,700 113 T/B 3,000 488 PANS Panin Sekuritas Tbk. --U8---1 740 750 740 740 0 80,100 59,406,000 38 538.182 740 T/J 499,500 735 B 3,100 489 PBID Panca Budi Idaman Tbk. --U3---1 910 910 900 900 -10 2,400 2,165,500 7 105.882 900 T/J 20,800 895 B 13,900 490 PBRX Pan Brothers Tbk. --M4---1 216 224 204 224 8 1,895,300 414,383,400 117 396.460 226 J 190,000 224 T/B 150,400 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 100 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 218 204 218 0 200 42,200 2 145.333 218 T/J 700 204 B 400 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 400 390 400 -10 2,600 1,016,000 6 200.000 400 T/J 2,300 390 B 200 494 PEGE Panca Global Kapital Tbk. --U9---2 172 160 160 160 -12 2,700 432,000 2 345.677 169 J 400 160 T/B 6,300 495 PEHA Phapros Tbk. --U5---2 1,005 1,025 995 1,010 5 33,500 33,663,000 22 84.307 1,010 T/J 900 1,005 B 100 496 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 830 890 840 890 60 198,105,500 172,783,974,500 11,044 296.667 895 J 7,649,800 890 T/B 3,757,000 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 92 93 93 93 1 9,000 837,000 3 116.250 93 T/J 34,100 86 B 300 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 298 0 0 298 0 0 0 0 397.333 312 J 300 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 159 170 149 150 -9 148,800 23,130,100 27 23.077 165 J 400 150 T/B 17,400 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 420 442 420 434 14 385,700 167,991,200 71 84.683 434 T/J 113,300 430 B 7,600 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 100 5,000 1 12.500 50 T/J 2,691,400 0 B 0 502 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 503 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,140 2,200 2,140 2,200 60 6,300 13,825,000 10 912.901 2,200 T/J 200 2,180 B 300 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 127 127 0 91,000 11,557,000 8 101.600 131 J 80,000 127 T/B 1,109,000 505 PNBN Bank Pan Indonesia Tbk --M8K--1 670 700 670 690 20 1,228,900 848,370,500 160 1,148.851 690 T/J 153,600 685 B 83,800 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 37,200 1,860,000 7 50.000 50 T/J 19,251,900 0 B 0 507 PNIN Paninvest Tbk. --U8---1 760 800 760 785 25 126,900 99,761,000 23 834.751 790 J 19,800 785 T/B 57,700 508 PNLF Panin Financial Tbk. --M8K--1 164 172 164 171 7 8,064,700 1,371,045,800 872 184.825 172 J 411,300 171 T/B 719,600 509 PNSE Pudjiadi & Sons Tbk. --U9---2 555 0 0 555 0 0 0 0 277.311 580 J 400 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 68 68 64 64 -4 3,528,600 232,010,400 657 47.407 64 T/J 566,300 0 B 0 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 1,190 1,020 1,035 -60 139,300 142,569,500 36 63.303 1,020 J 138,200 0 B 0 512 POLL Pollux Properti Indonesia Tbk. --U6---1 8,725 8,750 8,125 8,125 -600 149,300 1,295,700,000 220 1,321.138 8,125 T/J 77,600 0 B 0 513 POLU Golden Flower Tbk. --U4---2 900 995 850 850 -50 900 806,500 7 295.139 850 T/J 1,400 840 B 200 514 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 993,600 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 400 20,000 2 31.736 50 T/J 36,287,400 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 640 640 640 0 100 64,000 1 119.626 635 J 100 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 0 0 50 0 0 0 0 33.333 50 J 13,356,400 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 575 600 570 595 20 2,950,600 1,735,889,000 377 39.667 595 T/J 188,500 590 B 23,900 519 PPRE PP Presisi Tbk. --U7---1 188 195 187 195 7 28,605,700 5,485,055,300 3,714 45.349 195 T/J 319,700 194 B 114,400 520 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 6,428,300 321,415,000 294 108.108 50 T/J 18,055,000 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 168 169 157 157 -11 12,300 1,944,300 21 88.386 157 T/J 4,600 0 B 0 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,200 3,270 3,100 3,150 -50 7,400 23,602,000 15 48.462 3,150 T/J 98,900 3,120 B 200 523 PRIM Royal Prima Tbk. --U9---2 278 282 278 282 4 4,100 1,155,000 12 56.400 282 T/J 400 278 B 700 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 191 186 190 0 16,718,400 3,142,347,300 1,242 616.423 190 T/J 184,300 189 B 188,500 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 129 129 120 120 -9 400 49,900 3 12.000 120 T/J 4,500 0 B 0 526 PSGO Palma Serasih Tbk. --U1---2 108 111 106 109 1 25,600 2,741,800 12 103.810 109 T/J 5,000 106 B 9,200 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,394,200 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 140 140 137 140 0 36,500 5,056,700 25 103.704 140 T/J 16,500 139 B 15,500 529 PTBA Bukit Asam Tbk. --M2BX-1 1,920 2,060 1,930 2,040 120 51,276,500 102,626,468,500 7,360 1,773.913 2,040 T/J 1,965,100 2,030 B 514,600 530 PTIS Indo Straits Tbk. --U7---1 182 240 180 191 9 29,000 6,194,100 30 20.105 189 J 17,600 188 B 200 531 PTPP PP (Persero) Tbk. --M6XX-1 640 675 635 670 30 50,256,900 32,981,965,000 2,733 125.940 675 J 1,132,500 670 T/B 125,400 532 PTPW Pratama Widya Tbk. --U7---2 785 800 775 775 -10 2,299,500 1,812,417,500 394 119.231 780 J 229,700 775 T/B 221,600 533 PTRO Petrosea Tbk. XDM2---1 1,215 1,225 1,200 1,220 5 610,200 739,660,500 301 976.000 1,225 J 34,000 1,220 T/B 4,800 534 PTSN Sat Nusapersada Tbk --M4---1 163 182 159 163 0 16,416,600 2,773,981,100 1,711 84.310 163 T/J 17,300 162 B 243,700 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 3,700 3,700 3,700 80 140,000 518,000,000 1 290.196 4,000 J 500 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 242 228 228 228 -14 100 22,800 1 28.438 268 J 500 232 B 1,000 537 PURA Putra Rajawali Kencana Tbk. --U7---2 83 83 78 79 -4 55,279,000 4,381,884,600 20,190 75.238 79 T/J 3,950,000 78 B 84,600 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 91 100 91 94 3 2,567,400 243,189,300 2,791 31.333 95 J 60,100 94 T/B 740,700 539 PWON Pakuwon Jati Tbk. --M6B3-1 340 366 334 362 22 147,972,300 52,267,030,600 6,115 1,395.582 364 J 94,200 362 T/B 337,700 540 PYFA Pyridam Farma Tbk --U5---2 398 446 398 428 30 1,662,800 714,463,600 186 419.443 430 J 4,800 428 T/B 900 541 PZZA Sarimelati Kencana Tbk. --U9---1 705 720 690 720 15 222,900 157,287,000 101 65.455 725 J 7,700 720 T/B 91,700 542 RAJA Rukun Raharja Tbk. --M7---1 91 93 90 91 0 2,123,500 194,140,200 299 312.586 92 J 219,900 91 T/B 269,900 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 610 585 590 5 7,699,200 4,599,368,000 1,491 368.750 595 J 297,800 590 T/B 694,700 544 RANC Supra Boga Lestari Tbk. --U9---1 350 370 340 340 -10 501,100 174,406,000 12 68.000 348 J 166,000 328 B 2,500 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 167,200 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,900 4,900 4,900 4,900 0 200 980,000 2 258.141 4,900 T/J 3,900 4,700 B 400 547 REAL Repower Asia Indonesia Tbk. --U6---2 58 59 54 54 -4 49,021,500 2,677,649,100 2,425 54.000 54 T/J 5,277,300 0 B 0 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 288 J 45,600 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 97 103 97 102 5 56,500 5,600,600 15 16.200 101 J 5,300 97 B 197,400 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 191 200 192 200 9 1,100 212,000 2 81.950 200 T/J 10,400 192 B 1,200 551 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---2 422 422 420 422 0 406,400 170,978,600 94 258.896 422 T/J 10,000 418 B 1,200 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 276 240 240 -16 138,000 33,126,800 19 1,877.934 240 T/J 2,100 0 B 0 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 352,300 17,615,000 11 79.834 51 J 12,000 50 T/B 10,300 555 RONY Aesler Grup Internasional Tbk. --U9---2 190 190 177 179 -11 43,100 7,733,900 28 179.000 179 T/J 25,700 178 B 20,100 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,235 1,210 1,220 0 302,900 369,874,500 51 478.431 1,225 J 10,000 1,220 T/B 75,300 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 167 180 167 174 7 2,800 482,200 14 69.600 174 T/J 5,800 173 B 200 558 SAFE Steady Safe Tbk --U7---2 189 190 188 189 0 281,500 53,191,400 59 19.028 190 J 500 176 B 100,300 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 98 103 92 96 -2 17,910,700 1,825,474,300 82 120.000 97 J 10,000 96 T/B 300 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 412 420 410 418 6 441,400 183,064,400 194 348.333 420 J 5,700 418 T/B 800 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,550 J 12,200 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,349,700 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 112 115 105 109 -3 14,056,500 1,556,682,900 964 103.810 111 J 133,200 109 T/B 2,200 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 9,225 9,225 0 500 4,612,500 2 5,951.613 9,200 J 1,000 8,700 B 1,100 565 SCMA Surya Citra Media Tbk. --M9XX-1 805 830 795 825 20 13,224,200 10,743,963,000 1,832 373.214 830 J 491,600 825 T/B 1,089,800 566 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 567 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 1,300 65,000 5 27.536 50 T/J 1,154,700 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 94 100 91 100 6 81,300 7,588,800 31 66.752 99 J 10,000 94 B 100 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 940 1,000 875 925 -15 700 636,500 5 1,034.618 925 T/J 2,300 875 B 300 570 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 665 670 0 300 200,500 3 356.383 670 T/J 1,600 665 B 1,700 571 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,330 2,340 -150 57,400 136,087,000 33 100.000 2,340 T/J 3,798,100 2,330 B 6,300 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 3,690 J 100 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 650 630 630 -15 307,100 198,060,000 62 450.000 635 J 200 625 B 900 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,235 1,260 1,225 1,245 10 2,617,700 3,268,538,000 1,138 214.655 1,245 T/J 52,500 1,240 B 120,100 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,650 5,475 5,475 -25 229,700 1,263,530,000 51 62.182 5,500 J 700 5,475 T/B 200 576 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---1 208 210 206 208 0 3,692,200 765,631,000 201 18.909 210 J 597,300 208 T/B 96,800 578 SINI Singaraja Putra Tbk. --U3---2 1,055 985 985 985 -70 100 98,500 1 912.037 985 T/J 36,700 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,200 1,300 1,200 1,300 100 41,400 52,106,500 37 1.444 1,300 T/J 65,800 1,270 B 500 580 SKBM Sekar Bumi Tbk. --U5---2 370 370 370 370 0 100 37,000 1 321.739 368 J 4,700 360 B 100 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,610 B 100 582 SKRN Superkrane Mitra Utama Tbk. --M6---2 620 660 605 650 30 3,886,100 2,485,076,500 811 92.857 650 T/J 900 645 B 1,100 583 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 5,050 5,200 5,025 5,125 75 211,100 1,078,127,500 53 4,456.522 5,150 J 1,200 5,125 T/B 1,000 585 SMAR Smart Tbk. --U1---2 2,880 2,850 2,780 2,790 -90 8,500 23,829,000 10 921.826 3,100 J 100 2,900 B 500 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 282 294 282 286 4 2,569,600 735,369,200 541 51.071 288 J 384,400 286 T/B 43,900 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,015 1,015 995 995 -20 121,700 121,824,500 52 1,201.691 995 T/J 227,200 990 B 2,600 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 95 0 0 95 0 0 0 0 12.036 92 J 400 89 B 13,400 589 SMDR Samudera Indonesia Tbk. --U7---1 147 147 137 144 -3 270,100 38,341,300 54 577.895 145 J 10,000 144 T/B 600 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,525 8,875 8,300 8,575 50 3,069,900 26,320,095,000 3,794 2,983.854 8,775 J 5,000 8,575 T/B 305,300 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 185 177 183 -1 385,600 70,947,900 7 94.819 183 T/J 11,200 182 B 200 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,200 12,250 12,250 12,250 50 1,300 15,925,000 3 913.177 13,250 J 1,200 12,275 B 100 593 SMMT Golden Eagle Energy Tbk. --U2---2 84 85 80 84 0 4,400 368,400 15 196.519 84 T/J 17,200 83 B 100 594 SMRA Summarecon Agung Tbk. --M6K--1 418 442 420 436 18 43,932,100 19,011,360,000 2,977 716.398 436 T/J 11,100 434 B 137,200 595 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 1,125 1,145 1,100 1,125 0 2,730,100 3,070,069,500 564 3,004.888 1,125 T/J 29,500 1,120 B 33,300 597 SOCI Soechi Lines Tbk. --M7---1 126 132 124 129 3 10,033,400 1,277,751,700 733 23.455 130 J 266,200 129 T/B 55,000 598 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---2 416 420 390 420 4 55,500 22,710,400 21 152.174 410 J 98,000 390 B 200 600 SOTS Satria Mega Kencana Tbk. --U9---2 193 190 190 190 -3 900,500 171,095,000 1 115.152 189 J 1,200 0 B 0 601 SPMA Suparma Tbk. --U3---1 280 280 280 280 0 2,100 588,000 4 125.516 280 T/J 88,500 262 B 1,500 602 SPTO Surya Pertiwi Tbk. --M9K--2 515 545 510 515 0 1,000 514,000 10 44.397 540 J 200 515 T/B 7,200 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 188 191 188 190 2 1,039,700 197,323,000 131 107.968 191 J 14,600 190 T/B 1,145,300 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 130 137 125 135 5 75,800 9,739,000 19 144.075 135 T/J 58,000 130 B 99,900 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 153 145 147 -1 42,437,400 6,222,346,700 2,009 61.250 148 J 880,100 147 T/B 1,194,100 606 SRSN Indo Acidatama Tbk --U3---1 53 54 52 53 0 4,435,200 233,059,300 189 9.653 54 J 422,200 53 T/B 318,100 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,810 2,880 2,770 2,870 60 602,700 1,725,060,000 125 52.182 2,870 T/J 10,100 2,800 B 2,200 608 SSIA Surya Semesta Internusa Tbk. CDM6K--1 292 296 286 292 0 8,609,000 2,507,288,400 815 119.795 294 J 511,100 292 T/B 462,800 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 930 935 910 910 -20 272,400 250,598,500 280 135.821 925 J 700 910 T/B 12,700 610 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 0 0 138 0 0 0 0 135.294 138 J 624,900 0 B 0 612 STTP Siantar Top Tbk. --U5---2 10,100 9,400 9,400 9,400 -700 1,700 15,980,000 9 5,554.571 9,400 T/J 35,000 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 9,754,100 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 200 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,890 2,890 0 403,500 1,166,115,000 5 1,864.516 2,900 J 33,300 2,890 T/B 100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 101 90 93 3 2,329,200 218,384,900 193 58.125 93 T/J 10,600 91 B 87,400 618 TALF Tunas Alfin Tbk. --U3---2 280 288 280 288 8 1,100 308,800 3 72.911 262 J 100 0 B 0 619 TAMA Lancartama Sejati Tbk. --U6---2 146 150 140 150 4 21,900 3,196,000 10 85.714 150 T/J 7,700 146 B 43,000 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 80 75 75 75 -5 68,200 5,115,000 21 685.244 75 T/J 1,577,400 0 B 0 621 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 100 5,000 1 8.929 50 T/J 112,868,100 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,045 1,080 1,050 1,060 15 21,715,000 23,153,978,500 2,022 261.728 1,060 T/J 971,800 1,055 B 231,100 624 TBLA Tunas Baru Lampung Tbk. --M5---1 540 555 525 550 10 3,086,600 1,675,183,500 314 125.242 550 T/J 50,500 545 B 10,100 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 640 670 665 665 25 300 200,000 3 94.326 665 T/J 1,800 620 B 400 626 TCID Mandom Indonesia Tbk. XDU5---1 7,975 8,000 7,750 7,975 0 5,800 45,837,500 9 782.231 8,000 J 5,300 7,975 T/B 200 627 TCPI Transcoal Pacific Tbk. --U7---2 4,840 4,990 4,700 4,990 150 10,450,800 50,887,942,000 8,343 3,615.942 5,000 J 8,800 4,990 T/B 11,400 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 99 100 95 96 -3 3,602,900 349,386,700 298 42.105 97 J 20,700 96 T/B 482,000 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 2,500 1,610 B 1,800 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 110 113 109 113 3 24,549,800 2,738,246,600 1,190 36.452 113 T/J 1,257,900 112 B 274,200 631 TFAS Telefast Indonesia Tbk. --U9---2 150 152 140 152 2 13,600 1,905,300 16 84.444 151 J 4,000 150 B 200 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 478 500 500 500 22 100 50,000 1 113.307 488 J 2,100 460 B 500 633 TGKA Tigaraksa Satria Tbk. XDU9---2 5,750 5,750 5,350 5,400 -350 1,000 5,495,000 9 4,437.505 5,700 J 200 5,400 T/B 200 634 TGRA Terregra Asia Energy Tbk. --U7---1 65 74 63 71 6 3,433,300 240,853,300 318 35.500 71 T/J 257,400 70 B 136,800 635 TIFA Tifa Finance Tbk. --U8---2 195 197 196 197 2 2,200 431,400 3 98.500 197 T/J 2,300 196 B 8,000 636 TINS Timah Tbk. --M2K--1 460 484 460 482 22 19,475,700 9,257,617,400 1,930 246.299 484 J 651,600 482 T/B 1,037,500 637 TIRA Tira Austenite Tbk --U9---2 278 278 278 278 0 1,500 417,000 4 124.768 278 T/J 4,100 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 55 0 0 55 0 0 0 0 25.143 55 J 152,000 0 B 0 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,030 4,480 4,030 4,470 440 15,623,700 67,412,603,000 9,255 276.372 4,480 J 51,600 4,470 T/B 570,500 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,180 3,280 3,130 3,250 70 105,792,900 341,097,556,000 13,131 1,707.964 3,260 J 192,900 3,250 T/B 505,200 641 TMAS Temas Tbk. --M7---1 90 93 85 92 2 532,600 48,527,700 78 211.601 92 T/J 67,900 91 B 113,500 642 TMPO Tempo Intimedia Tbk. --U9---2 126 119 118 119 -7 1,800 214,100 4 41.339 135 J 100 119 T/B 5,400 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 248 248 248 -12 100 24,800 1 165.333 250 J 200 0 B 0 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 0 0 334 0 0 0 0 70.482 334 J 216,600 312 B 10,800 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 27,400 1,370,000 13 80.475 50 T/J 9,896,800 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 268 272 266 268 0 4,008,700 1,078,013,600 233 96.325 270 J 1,000,000 268 T/B 682,400 647 TOTO Surya Toto Indonesia Tbk. --U3---2 210 230 220 222 12 91,500 20,220,600 21 720.148 222 T/J 100 220 B 214,600 648 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 920 945 905 930 10 87,073,800 80,787,414,000 17,641 4,430.048 930 T/J 2,710,100 925 B 196,500 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,925 7,175 6,950 7,150 225 4,173,000 29,572,235,000 2,477 1,653.504 7,150 T/J 189,100 7,125 B 10,500 650 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 256 J 100 230 B 100 651 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---1 126 122 118 118 -8 2,500 295,800 2 118.910 118 T/J 700 0 B 0 654 TRIN Perintis Triniti Properti Tbk. --U6---2 246 272 250 256 10 14,595,300 3,802,110,600 1,343 128.000 258 J 172,500 256 T/B 9,900 655 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---2 234 260 234 260 26 35,100 8,837,400 6 86.667 256 J 9,300 254 B 200 657 TRST Trias Sentosa Tbk. --U3---1 352 0 0 352 0 0 0 0 209.974 390 J 22,500 366 B 8,900 658 TRUK Guna Timur Raya Tbk. --U7---2 99 100 99 100 1 363,400 36,233,800 50 43.478 100 T/J 177,600 99 B 116,100 659 TRUS Trust Finance Indonesia Tbk --U8---2 356 376 332 332 -24 200 70,800 2 390.588 332 T/J 19,300 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,160 1,190 1,180 1,190 30 175,000 208,160,000 31 212.288 1,200 J 17,000 1,185 B 11,900 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,790 2,790 2,600 2,600 -190 26,700 70,464,000 15 67.532 2,790 J 4,900 2,600 T/B 4,900 662 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,400 J 100 0 B 0 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,625 1,625 1,560 1,575 -50 398,300 627,268,500 238 105.000 1,575 T/J 248,300 1,570 B 27,300 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,500 1,515 1,475 1,475 -25 654,200 977,502,500 375 2,859.857 1,485 J 2,000 1,475 T/B 82,900 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 3,150 3,140 3,150 0 13,900 43,739,000 6 116.664 3,390 J 300 3,030 B 800 666 UNIT Nusantara Inti Corpora Tbk --U4---2 154 164 144 144 -10 17,500 2,530,000 16 3.574 154 J 1,000 144 T/B 2,600 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 50 50 50 0 228,400 11,420,000 28 2.375 50 T/J 23,300 0 B 0 668 UNTR United Tractors Tbk. --M9BX-1 14,600 15,100 14,600 15,075 475 4,214,200 62,960,035,000 4,105 17,946.429 15,075 T/J 206,200 15,025 B 32,300 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,275 8,050 8,150 100 27,690,800 225,932,620,000 9,254 208,653.354 8,175 J 51,200 8,150 T/B 83,000 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,680 1,680 1,675 1,680 0 4,100 6,868,000 4 140.000 1,680 T/J 142,500 1,675 B 300 671 VICO Victoria Investama Tbk. --U8---1 98 103 93 100 2 800 79,400 6 80.000 100 T/J 1,000 93 B 6,400 672 VINS Victoria Insurance Tbk. --U8---2 109 115 104 110 1 12,300 1,351,700 36 104.762 110 T/J 5,800 109 B 900 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 9,100 455,000 5 16.667 50 T/J 74,015,700 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 250 262 234 234 -16 223,200 52,341,000 59 103.511 234 T/J 2,748,400 0 B 0 675 VRNA Verena Multi Finance Tbk. --U8---2 135 0 0 135 0 0 0 0 136.205 126 J 14,200 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 67 0 0 67 0 0 0 0 38.286 73 J 100 69 B 400 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 155 161 155 160 5 22,816,100 3,618,829,000 1,152 55.172 161 J 1,429,200 160 T/B 648,800 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 78 100 77 87 9 3,296,500 283,040,200 551 37.979 87 T/J 3,200 86 B 38,600 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 590 J 100 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 115 118 113 114 -1 2,884,300 332,329,900 371 17.538 117 J 194,200 114 T/B 39,200 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 960 1,010 950 1,000 40 42,685,200 42,130,214,500 5,075 257.034 1,005 J 247,400 1,000 T/B 477,100 682 WINS Wintermar Offshore Marine Tbk. --U7---1 64 65 60 64 0 130,400 7,995,700 30 17.308 64 T/J 600 61 B 13,000 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 189 199 184 189 0 282,600 53,069,300 74 28.653 189 T/J 100 187 B 100 684 WOOD Integra Indocabinet Tbk. --M5K--1 350 366 346 348 -2 19,627,600 6,976,140,800 992 133.846 348 T/J 4,565,600 346 B 467,400 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 34,000 1,700,000 5 11.111 50 T/J 4,560,600 0 B 0 686 WSBP Waskita Beton Precast Tbk. --M3K--1 153 155 144 153 0 69,711,700 10,425,899,100 2,974 31.224 154 J 1,577,900 153 T/B 72,100 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 580 605 575 600 20 36,017,600 21,389,996,000 2,567 161.943 605 J 3,715,000 600 T/B 845,500 688 WTON Wijaya Karya Beton Tbk. --M3K--1 218 226 218 224 6 4,797,400 1,073,863,800 466 37.966 226 J 401,800 224 T/B 1,800,400 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 6,000 300,000 5 13.298 50 T/J 839,000 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 505 555 496 496 -9 2,000 1,003,500 4 91.009 470 J 10,300 0 B 0 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 188 189 189 189 1 100 18,900 1 89.665 184 J 11,200 0 B 0 692 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 100 5,000 1 28.960 50 T/J 36,800 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 137 143 137 141 4 148,746,500 20,891,068,300 1,123 502.656 141 T/J 140,000 140 B 329,500 694 ZONE Mega Perintis Tbk. --U4---2 416 420 416 420 4 139,900 58,385,600 40 140.940 420 T/J 21,600 412 B 800 Total 5,375,746,500 6,339,161,125,800 542,610 4,030,701,600 126,684,900 Jakarta, 26 May 2020 Trading Division