List of Securities Quotation: Date: Wednesday, 27 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 6,825 7,000 6,775 6,975 150 3,214,700 22,141,395,000 2,104 566.631 7,000 J 238,600 6,975 T/B 102,000 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 285,700 14,285,000 42 87.719 50 T/J 7,941,300 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 5,750 5,750 5,750 250 100 575,000 1 1,312.728 5,750 T/J 1,900 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,495 J 2,800 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,360 1,395 1,335 1,385 25 13,720,000 18,826,128,500 4,770 1,689.024 1,390 J 131,500 1,385 T/B 766,300 6 ACST Acset Indonusa Tbk. --U6---1 244 250 242 242 -2 462,100 112,552,400 81 10.163 244 J 12,400 242 T/B 85,000 7 ADES Akasha Wira International Tbk. --U5---2 815 920 810 875 60 222,600 195,482,000 92 45.455 900 J 16,000 875 T/B 57,700 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 510 520 505 515 5 20,719,900 10,587,279,000 1,937 404.451 515 T/J 581,400 510 B 1,177,400 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,475 6,575 6,500 6,550 75 79,500 519,680,000 153 281.720 6,550 T/J 5,600 6,525 B 40,000 10 ADMG Polychem Indonesia Tbk --U3---1 92 94 86 90 -2 2,187,500 195,762,700 439 8.033 90 T/J 32,700 89 B 466,500 11 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,020 990 1,000 0 47,426,900 47,520,287,000 6,638 90.909 1,005 J 359,200 1,000 T/B 2,213,100 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 490 488 488 0 1,100 537,800 3 443.636 486 J 3,800 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 406 418 406 418 12 357,400 147,469,400 124 38.000 418 T/J 44,000 414 B 4,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 119 125 118 122 3 10,301,300 1,262,483,700 936 199.320 123 J 322,700 122 T/B 116,700 15 AGRS Bank IBK Indonesia Tbk. --U8---2 111 111 111 111 0 1,000 111,000 1 100.909 111 T/J 28,000 109 B 200 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 19,300 965,000 9 188.516 50 T/J 76,300 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 0 0 50 0 0 0 0 75.893 50 J 1,591,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 380 0 0 380 0 0 0 0 50.126 380 J 32,800 0 B 0 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,380 2,450 2,380 2,420 40 16,499,300 39,860,087,000 2,288 1,928.733 2,420 T/J 1,323,200 2,410 B 11,100 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 100 113 93 100 0 191,400 18,833,500 60 50.000 100 T/J 48,500 94 B 33,000 23 ALDO Alkindo Naratama Tbk. --U3---2 424 0 0 424 0 0 0 0 310.752 420 J 5,800 400 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 400 440 400 440 40 600 244,000 2 74.074 400 J 1,000 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 254 254 238 238 -16 400 100,000 2 36.615 252 J 100 238 T/B 700 26 ALTO Tri Banyan Tirta Tbk. --U5---1 396 0 0 396 0 0 0 0 197.846 388 J 4,100 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 268 250 250 -18 1,300 326,800 4 238.095 268 J 14,400 252 B 100 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 202 210 202 208 6 17,300 3,511,600 9 189.091 206 J 108,100 188 B 5,000 29 AMAR Bank Amar Indonesia Tbk. --U8---2 163 180 163 175 12 3,700 625,300 12 100.575 174 J 1,000 165 B 3,700 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 3,200 2,980 3,090 -110 6,600 20,100,000 9 126.122 3,090 T/J 100 2,980 B 4,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 390 J 2,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,995 1,995 1,970 1,995 0 106,300 210,878,000 24 105.000 1,995 T/J 500 1,970 B 30,300 33 AMRT Sumber Alfaria Trijaya Tbk. CDM9---1 920 930 915 915 -5 734,200 675,269,000 106 2,334.839 915 T/J 679,500 910 B 3,300 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 32,800 1,640,000 7 125.000 50 T/J 18,434,400 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 446 446 416 416 -30 12,900 5,390,600 12 34.667 456 J 100 416 T/B 1,300 36 ANTM Aneka Tambang Tbk. --M2XX-1 530 535 515 520 -10 43,519,100 22,719,541,500 3,438 342.850 520 T/J 118,700 515 B 9,743,100 37 APEX Apexindo Pratama Duta Tbk. --U2---2 95 98 95 98 3 6,800 661,000 13 6.274 98 T/J 7,800 95 B 800 38 APIC Pacific Strategic Financial Tbk. --U8---2 975 975 960 970 -5 31,384,600 30,270,993,500 4,580 1,031.739 970 T/J 549,400 965 B 29,900 39 APII Arita Prima Indonesia Tbk. --U9---2 198 0 0 198 0 0 0 0 90.000 197 J 44,700 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 128 134 134 134 6 300 40,200 2 111.667 134 T/J 13,100 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 100 104 99 100 0 48,456,600 4,918,464,400 2,378 27.397 101 J 947,100 100 T/B 21,100 42 ARGO Argo Pantes Tbk --U4---2 825 825 825 825 0 100 82,500 1 20.729 825 T/J 400 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 605 735 575 735 130 40,400 29,639,000 12 49.000 735 T/J 51,300 605 B 200 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,300 J 10,875,600 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---1 398 398 394 398 0 362,500 143,597,200 38 2,705.091 398 T/J 189,800 396 B 53,800 47 ARTA Arthavest Tbk --U9---2 410 410 390 408 -2 2,200 883,800 5 236.673 408 T/J 4,800 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---2 900 910 900 900 0 76,300 69,339,000 17 4,535.833 905 J 7,300 900 T/B 7,200 50 ASBI Asuransi Bintang Tbk. --U8---2 250 0 0 250 0 0 0 0 189.782 270 J 11,300 250 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---1 700 700 675 690 -10 71,600 49,854,500 36 143.059 695 J 5,000 690 T/B 50,100 53 ASII Astra International Tbk. --M4BX-1 4,330 4,390 4,220 4,350 20 68,841,200 298,033,483,000 10,691 3,110.765 4,350 T/J 104,800 4,340 B 244,100 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 119 111 116 -3 35,100 3,920,900 19 77.333 116 T/J 71,600 112 B 59,000 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,090 1,090 1,075 1,090 0 14,100 15,287,000 15 2,018.519 1,090 T/J 400 1,070 B 1,800 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 484 515 482 510 26 12,914,100 6,401,070,000 967 485.714 510 T/J 5,200 505 B 26,500 57 ASRI Alam Sutera Realty Tbk. --M6---1 111 117 109 113 2 106,920,900 12,100,243,100 1,979 107.619 113 T/J 12,270,100 112 B 902,500 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,820 1,895 1,770 1,815 -5 1,600 2,866,000 7 708.174 1,815 T/J 400 1,725 B 200 59 ASSA Adi Sarana Armada Tbk. --M7K--1 350 356 336 338 -12 9,225,600 3,177,322,800 385 86.667 340 J 22,200 338 T/B 877,300 60 ATIC Anabatic Technologies Tbk. --U9---1 800 850 745 830 30 500 391,500 5 118.571 820 J 2,900 745 B 400 61 AUTO Astra Otoparts Tbk. --M4---1 765 770 755 770 5 638,900 489,289,500 316 696.391 770 T/J 113,200 765 B 700 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 50.000 50 T/J 7,512,400 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 300 15,000 2 57.388 50 T/J 36,644,600 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 410 416 390 416 6 25,600 10,534,400 19 306.705 416 T/J 1,409,700 402 B 100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 53 51 52 0 13,100 676,100 8 20.800 52 T/J 11,600 51 B 70,400 66 BALI Bali Towerindo Sentra Tbk. --U7---2 940 940 935 940 0 2,500 2,348,500 5 1,175.000 940 T/J 13,800 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 2,465,600 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 700 35,000 5 33.333 50 T/J 68,473,500 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 590 590 575 590 0 5,500 3,194,500 10 7,652.399 590 T/J 1,700 580 B 100 70 BAYU Bayu Buana Tbk --U9---2 1,085 1,025 1,010 1,025 -60 3,600 3,639,500 8 126.432 1,025 T/J 2,100 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3-1 24,850 25,000 24,275 24,825 -25 30,350,700 747,448,977,500 17,303 14,185.714 24,850 J 167,900 24,825 T/B 104,800 72 BBHI Bank Harda Internasional Tbk. --U8---2 66 69 65 66 0 50,100 3,400,700 7 52.800 68 J 5,300 66 T/B 2,400 73 BBKP Bank Bukopin Tbk. --M8---1 149 152 144 147 -2 34,482,400 5,048,192,800 1,549 43.609 147 T/J 124,000 146 B 567,700 74 BBLD Buana Finance Tbk. --U8---2 420 0 0 420 0 0 0 0 166.915 412 J 100 392 B 100 75 BBMD Bank Mestika Dharma Tbk. --U8---1 1,095 1,100 1,090 1,090 -5 1,330,600 1,457,192,500 23 78.986 1,095 J 28,800 1,090 T/B 4,800 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,630 3,700 3,580 3,630 0 64,238,200 233,033,243,000 8,310 17.459 3,640 J 790,500 3,630 T/B 1,373,400 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,520 2,630 2,520 2,630 110 432,813,000 1,123,239,184,000 36,836 3,005.714 2,630 T/J 523,700 2,620 B 2,977,200 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 190,800 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 163 166 161 163 0 17,467,500 2,861,007,000 1,542 135.833 163 T/J 74,900 162 B 105,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 765 795 770 780 15 68,319,800 53,484,330,500 5,918 101.739 785 J 952,200 780 T/B 75,700 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 222 230 220 220 -2 300 67,200 3 223.987 222 J 9,900 220 T/B 49,900 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 177 178 170 178 1 112,900 19,634,200 48 504.793 178 T/J 58,500 177 B 10,000 83 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 23,700 1,185,000 5 45.455 50 T/J 5,710,500 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,510 2,540 2,500 2,530 20 1,253,900 3,156,534,000 360 1.429 2,530 T/J 52,700 2,520 B 1,000 86 BEEF Estika Tata Tiara Tbk. --M1---2 212 230 210 226 14 1,871,300 411,416,800 305 66.471 228 J 77,500 226 T/B 18,600 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,800 90,000 6 217.306 50 T/J 615,555,500 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 705 705 705 705 0 400 282,000 1 470.000 705 T/J 23,600 700 B 1,200 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 244 252 242 248 4 5,466,300 1,347,792,800 760 236.190 248 T/J 31,900 246 B 152,200 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 100 104 97 104 4 58,983,400 5,978,052,800 2,776 61.176 105 J 1,148,500 104 T/B 583,200 91 BFIN BFI Finance Indonesia Tbk. --M8---2 280 308 282 298 18 15,094,400 4,542,355,600 143 1,527.109 298 T/J 580,200 296 B 27,100 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 2,700 135,000 11 48.544 50 T/J 1,375,000 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 378 380 374 380 2 115,326,600 43,610,121,000 1,922 368.932 380 T/J 279,000 378 B 97,700 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 272,600 13,630,000 26 146.220 50 T/J 19,197,600 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 198 208 196 202 4 42,300 8,520,500 23 20.200 200 J 312,700 189 B 200 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 561,100 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 1,015 1,015 960 995 -20 866,700 845,747,500 76 562.160 995 T/J 29,900 990 B 10,000 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 48,259,300 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 12,400 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 900 960 900 935 35 6,789,400 6,209,013,500 595 14.385 935 T/J 58,900 930 B 39,400 101 BISI BISI International Tbk. --U1---1 890 890 865 885 -5 16,200 14,233,000 17 442.500 885 T/J 8,700 880 B 100 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 705 730 710 725 20 4,125,500 2,984,547,000 1,265 120.833 730 J 374,000 725 T/B 709,800 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 490 498 490 496 6 3,649,400 1,800,703,800 941 115.349 496 T/J 642,700 494 B 95,400 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 1,200 60,000 3 41.667 51 J 230,900 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 112,700 5,635,000 26 3.455 50 T/J 180,269,000 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 67 70 63 65 -2 70,400 4,627,300 21 149.151 66 J 17,500 65 T/B 16,400 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 94,045,000 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---2 490 494 488 492 2 144,100 70,427,800 130 378.462 492 T/J 10,900 490 B 6,700 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 296 280 294 -6 4,500 1,300,400 19 91.875 290 J 1,000 280 B 1,000 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,100 4,200 4,010 4,110 10 62,164,800 254,728,415,000 9,612 1,238.448 4,120 J 294,300 4,110 T/B 740,900 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 53 51 51 0 277,900 14,440,500 15 10.200 52 J 76,600 51 T/B 99,900 113 BMTR Global Mediacom Tbk. --M9K--1 198 204 196 200 2 20,267,600 4,040,138,900 1,636 162.787 202 J 800,500 200 T/B 198,800 114 BNBA Bank Bumi Arta Tbk. --U8---1 288 290 280 290 2 359,500 103,993,000 11 181.250 292 J 5,100 284 B 50,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 400 20,000 4 0.172 50 T/J 56,195,500 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 620 625 620 625 5 1,185,500 738,143,000 299 4.615 625 T/J 69,600 620 B 355,200 117 BNII Bank Maybank Indonesia Tbk. --U8---1 149 150 148 149 0 1,630,500 244,070,300 45 1.775 149 T/J 500 148 B 101,100 118 BNLI Bank Permata Tbk. --M8K--1 1,285 1,290 1,265 1,285 0 46,350,500 59,348,658,000 939 13.991 1,285 T/J 1,275,300 1,280 B 1,083,900 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,475 1,510 1,470 1,485 10 55,581,800 82,993,645,000 2,397 1,441.748 1,490 J 45,600 1,485 T/B 105,800 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 147 187 138 187 40 216,000 34,006,800 92 106.857 187 T/J 12,100 149 B 3,300 121 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 620 B 100 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 75 84 70 78 3 13,648,900 1,059,823,100 1,081 19.500 78 T/J 94,900 77 B 4,200 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 118,400 1,185 B 301,200 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 83 83 80 82 -1 900 73,600 5 82.000 81 J 10,000 79 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---1 290 314 288 308 18 141,454,800 43,175,141,200 11,647 60.392 308 T/J 157,000 306 B 392,000 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 7,445,500 372,275,000 63 7.874 50 T/J 48,195,200 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,080 J 4,000 0 B 0 130 BRPT Barito Pacific Tbk. --M3XX-1 1,265 1,290 1,220 1,270 5 32,905,600 41,520,745,500 7,415 496.618 1,270 T/J 223,400 1,265 B 73,500 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 650 700 640 690 40 112,666,100 76,109,147,000 8,035 135.160 695 J 2,533,800 690 T/B 246,100 132 BSIM Bank Sinarmas Tbk. --U8---1 474 458 452 458 -16 5,700 2,607,200 15 312.374 458 T/J 1,600 456 B 100 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,215 1,240 1,210 1,240 25 9,600 11,673,000 15 63.590 1,240 T/J 3,300 1,180 B 400 134 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 1,000 50,000 1 383.083 50 T/J 124,524,600 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---2 145 145 140 140 -5 23,700 3,341,100 11 467.555 153 J 100 142 B 100 138 BTPN Bank BTPN Tbk. --U8---1 1,830 1,840 1,820 1,840 10 150,100 275,731,000 51 356.201 1,840 T/J 7,800 1,835 B 200 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,360 2,520 2,350 2,520 160 65,336,100 160,541,125,000 12,540 258.462 2,530 J 162,500 2,520 T/B 749,300 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 88 86 87 1 34,500 2,984,500 20 47.152 88 J 16,900 87 T/B 1,400 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 960 1,030 930 980 20 45,800 44,078,500 29 166.102 980 T/J 42,900 975 B 1,000 142 BULL Buana Lintas Lautan Tbk. --M7---1 222 236 224 228 6 103,888,200 23,671,872,000 2,353 22.296 230 J 295,100 228 T/B 131,900 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 7,344,800 367,240,000 124 2.902 50 T/J 453,721,200 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 63 61 61 0 9,300 570,900 16 46.923 62 J 5,900 61 T/B 16,700 145 BVIC Bank Victoria International Tbk. --U8---1 67 72 65 69 2 1,067,200 73,990,600 213 65.246 69 T/J 87,900 66 B 1,300 146 BWPT Eagle High Plantations Tbk. --U1---1 77 80 77 79 2 4,794,800 375,802,800 239 17.278 80 J 2,335,500 79 T/B 503,500 147 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 49,600 2,480,000 7 29.762 50 T/J 700,900 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 199 200 198 199 0 141,100 28,092,000 63 60.303 200 J 38,600 199 T/B 9,500 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 0 0 200 0 0 0 0 100.000 189 J 700 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 308 302 304 0 9,632,100 2,932,777,000 713 295.146 306 J 354,100 304 T/B 173,000 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 92,142,000 4,608,324,800 323 28.571 50 T/J 5,160,100 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 430 370 388 0 39,300 14,947,800 16 708.844 390 J 900 362 B 200 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 472 472 450 470 -2 8,850,800 4,076,115,600 1,284 134.286 472 J 541,500 470 T/B 162,600 155 CASS Cardig Aero Services Tbk. --U7---2 232 230 216 216 -16 459,100 99,878,000 72 54.000 216 T/J 10,300 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 119 119 111 116 -3 202,100 22,651,500 35 72.500 111 J 13,200 0 B 0 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 244 250 246 248 4 180,400 44,386,400 27 99.200 248 T/J 53,800 246 B 36,700 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,705 1,700 1,675 1,695 -10 49,900 84,430,500 33 350.207 1,700 J 103,100 1,695 T/B 1,200 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 56 54 55 -1 107,000 5,870,800 42 352.000 55 T/J 254,100 54 B 434,500 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 176 180 176 176 0 227,100 40,028,800 33 13.772 176 T/J 36,900 175 B 1,600 161 CINT Chitose Internasional Tbk. XDU5---2 270 268 260 268 -2 55,200 14,510,800 9 81.212 268 T/J 5,200 258 B 6,100 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,720 0 0 1,720 0 0 0 0 6,241.382 1,700 J 11,000 1,600 B 10,000 163 CITY Natura City Developments Tbk. --U6---1 51 61 51 53 2 88,300 4,505,300 7 44.167 52 J 22,700 51 B 34,400 164 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 1,910 1,900 1,900 105 600 1,141,000 3 1,055.556 1,895 J 600 1,800 B 500 166 CLEO Sariguna Primatirta Tbk. --M5K--1 466 472 464 468 2 5,229,900 2,446,394,400 602 2,034.783 470 J 113,200 468 T/B 99,000 167 CLPI Colorpak Indonesia Tbk. --U9---2 655 695 655 655 0 25,300 16,875,500 10 327.500 685 J 10,000 655 T/B 4,700 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,400 1,350 1,350 -50 17,800 24,186,000 4 129.179 1,400 J 27,500 1,360 B 200 169 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 97,869,300 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. --U4---2 260 0 0 260 0 0 0 0 472.727 254 J 400 242 B 100 173 COCO Wahana Interfood Nusantara Tbk. --U5---2 790 840 740 830 40 2,300 1,736,000 7 419.192 820 J 1,600 740 B 300 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 2,200 110,000 21 38.462 50 T/J 10,629,700 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,860 5,125 4,880 5,075 215 8,577,100 43,124,290,500 5,033 23,113.358 5,100 J 58,600 5,075 T/B 436,900 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 500 25,000 1 40.000 50 T/J 11,875,700 0 B 0 177 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 184,895,000 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 367,600 128,660,000 4 176.620 350 T/J 32,400 348 B 100 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 6,100 305,000 3 16.667 50 T/J 835,800 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 184 199 184 195 11 187,500 35,895,100 67 99.490 195 T/J 30,900 194 B 10,000 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 244 248 232 244 0 1,766,400 419,026,000 202 195.200 244 T/J 1,700 242 B 500 182 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-1 525 575 520 550 25 82,240,400 44,819,713,000 4,898 123.142 550 T/J 8,133,000 545 B 351,000 184 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 100 5,000 1 2.105 50 T/J 496,000 0 B 0 185 DADA Diamond Citra Propertindo Tbk. --U6---2 191 193 181 181 -10 20,638,700 3,907,962,200 2,533 177.451 181 T/J 83,200 180 B 212,700 186 DART Duta Anggada Realty Tbk. --U6---1 260 298 298 298 38 100 29,800 1 55.089 298 T/J 137,200 250 B 200 187 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 124,900 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 95 97 92 93 -2 1,880,200 175,803,400 305 62.000 94 J 75,000 93 T/B 35,400 189 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,820 1,820 1,820 0 1,800 3,276,000 1 3,653.005 1,825 J 1,700 1,815 B 1,600 190 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 1 16.496 50 T/J 141,048,200 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 390 400 390 400 10 57,100 22,295,000 7 347.826 400 T/J 146,700 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.222 50 T/J 9,337,300 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 1,685 J 200 1,605 B 1,100 194 DILD Intiland Development Tbk. --U6---1 218 218 212 216 -2 76,600 16,465,800 38 37.640 216 T/J 7,600 214 B 23,500 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 640 715 635 655 15 7,561,700 4,994,359,000 790 22.203 655 T/J 153,800 650 B 3,165,200 196 DKFT Central Omega Resources Tbk. --M2---2 92 93 91 92 0 446,200 40,762,500 73 236.322 92 T/J 92,400 91 B 36,700 197 DLTA Delta Djakarta Tbk. --U5---1 4,220 4,350 4,200 4,330 110 26,300 112,692,000 61 25,883.197 4,330 T/J 2,100 4,240 B 500 198 DMAS Puradelta Lestari Tbk. --M6K--1 135 140 136 140 5 74,820,400 10,333,466,100 3,154 66.667 140 T/J 17,240,400 139 B 594,600 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 73 86 68 71 -2 32,212,700 2,466,255,900 3,637 30.870 72 J 433,200 71 T/B 14,200 200 DMND Diamond Food Indonesia Tbk. --U5---1 965 960 955 960 -5 5,500 5,263,000 11 104.918 960 T/J 2,500 955 B 2,500 201 DNAR Bank Oke Indonesia Tbk. --U8---1 166 160 160 160 -6 100 16,000 1 145.455 0 J 0 161 B 15,500 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,550 3,550 3,550 3,550 0 700 2,485,000 3 3,118.439 3,550 T/J 500 3,410 B 200 203 DOID Delta Dunia Makmur Tbk. --M2---1 124 126 123 126 2 15,966,300 1,998,945,700 479 170.584 126 T/J 963,300 125 B 98,600 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 218 0 0 218 0 0 0 0 70.830 260 J 400 218 B 1,200 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 84 99 81 99 15 5,300 436,400 7 18.000 98 J 10,100 97 B 200 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 75 70 72 0 158,900 11,564,600 90 40.977 73 J 48,600 72 T/B 3,100 207 DSNG Dharma Satya Nusantara Tbk. CDM1---1 310 314 306 310 0 2,924,200 901,843,800 100 83.784 310 T/J 2,000,000 308 B 91,800 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 0 0 20,975 0 0 0 0 1,398.333 19,525 J 200 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 406 420 406 418 12 150,500 62,115,400 57 82.772 418 T/J 38,500 416 B 200 210 DUTI Duta Pertiwi Tbk --U6---2 4,740 4,740 4,740 4,740 0 100 474,000 1 476.717 4,740 T/J 100 4,410 B 100 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,250 2,180 2,190 0 46,800 102,838,000 40 806.121 2,200 J 2,100 2,190 T/B 25,100 212 DWGL Dwi Guna Laksana Tbk. --U9---2 240 238 232 232 -8 300 70,200 3 154.667 232 T/J 2,200 0 B 0 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 10,900 545,000 9 14.286 50 T/J 1,010,000 0 B 0 214 EAST Eastparc Hotel Tbk. --M9---2 52 53 51 51 -1 947,700 48,954,900 85 38.346 52 J 22,900 51 T/B 1,214,000 215 ECII Electronic City Indonesia Tbk. --U9---2 655 665 640 665 10 10,300 6,845,000 6 16.420 655 J 89,800 640 B 100 216 EKAD Ekadharma International Tbk. --U3---1 905 915 900 915 10 78,000 70,840,000 61 2,322.807 920 J 92,500 915 T/B 16,600 217 ELSA Elnusa Tbk. --M2K--1 202 206 198 199 -3 46,191,300 9,293,550,700 3,110 49.750 200 J 3,307,800 199 T/B 3,079,400 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 599,416,500 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 194 J 51,000 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,500 4,990 4,990 4,990 490 8,700 43,413,000 10 693.056 4,990 T/J 16,000 4,500 B 200 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 112,800 5,640,000 17 4.169 50 T/J 11,229,400 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 94 100 88 91 -3 142,130,800 13,098,363,500 5,002 24.595 91 T/J 1,302,700 90 B 371,400 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,770 1,740 1,720 1,740 -30 33,000 57,368,500 10 1,217.388 1,745 J 10,000 1,740 T/B 8,200 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,155 1,230 1,160 1,230 75 30,193,300 36,405,695,500 6,058 123.000 1,235 J 235,900 1,230 T/B 99,500 225 ERTX Eratex Djaja Tbk. --U4---2 126 0 0 126 0 0 0 0 53.478 122 J 6,300 118 B 20,000 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 166 163 166 1 24,800 4,066,000 6 101.840 166 T/J 197,600 163 B 99,500 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 149 152 148 150 1 2,622,400 392,626,000 135 279.272 151 J 57,500 150 T/B 163,900 228 ESTA Esta Multi Usaha Tbk. --U9---2 98 92 92 92 -6 66,300 6,099,600 22 76.667 92 T/J 1,220,500 0 B 0 229 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 311,300 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 60 73 56 66 6 1,494,700 96,382,200 136 5.435 66 T/J 300 65 B 100 231 EXCL XL Axiata Tbk. CDM7BX-1 2,430 2,660 2,430 2,630 200 21,257,300 54,264,544,000 5,599 133.474 2,630 T/J 331,300 2,620 B 197,300 232 FAST Fast Food Indonesia Tbk. --U9---2 965 1,000 925 935 -30 105,900 101,918,500 79 2,940.899 940 J 1,000 935 T/B 42,000 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,000 J 100 6,375 B 100 234 FILM MD Pictures Tbk. --U9---1 173 176 168 175 2 2,413,000 415,503,500 296 83.333 175 T/J 340,000 173 B 14,600 235 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---2 120 121 117 119 -1 1,457,400 174,482,300 252 23.800 120 J 82,700 119 T/B 32,700 237 FISH FKS Multi Agro Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,200.000 3,100 J 100 2,580 B 100 238 FITT Hotel Fitra International Tbk. --U9---2 54 58 52 54 0 3,800 201,500 9 52.941 54 T/J 18,000 52 B 8,600 239 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 86 1 26,900 2,306,400 28 63.704 86 T/J 261,900 85 B 84,400 241 FORU Fortune Indonesia Tbk --U9---2 81 0 0 81 0 0 0 0 62.308 105 J 200 77 B 5,000 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 3,736,200 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 82 92 83 89 7 603,200 52,766,000 165 26.996 89 T/J 108,100 88 B 1,000 244 FREN Smartfren Telecom Tbk. --U7---1 99 101 96 99 0 45,663,600 4,474,583,700 1,635 5.500 99 T/J 3,353,100 98 B 2,618,200 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 104 100 104 0 5,010,800 501,102,900 15 94.545 103 J 3,400 101 B 2,500 246 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 3,175,500 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 53 54 52 53 0 180,200 9,476,700 25 33.125 53 T/J 18,900 52 B 63,900 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 0 0 1,495 0 0 0 0 1,196.000 1,500 J 5,000 1,410 B 100 249 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 47,500 47,875 46,875 47,150 -350 1,245,600 58,820,862,500 4,121 1,840.000 47,150 T/J 2,800 47,100 B 5,600 252 GGRP Gunung Raja Paksi Tbk. --U3---2 274 274 268 270 -4 52,000 14,040,800 10 32.143 288 J 200 270 T/B 1,200 253 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,500 0 0 1,500 0 0 0 0 128.205 1,495 J 100 0 B 0 254 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 226 240 224 234 8 90,431,300 21,282,798,000 5,178 31.456 236 J 3,602,500 234 T/B 2,914,300 255 GJTL Gajah Tunggal Tbk. --M4---1 372 384 370 380 8 3,721,700 1,405,500,200 447 74.603 382 J 309,800 380 T/B 1,925,600 256 GLOB Global Teleshop Tbk. --U9---2 230 230 214 226 -4 9,600 2,122,800 11 19.652 224 J 2,400 214 B 600 257 GLVA Galva Technologies Tbk. --U9---2 260 260 242 258 -2 12,100 3,093,200 11 114.159 258 T/J 122,900 244 B 100 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 81 77 77 0 10,488,300 819,965,900 479 19.250 78 J 2,897,000 77 T/B 159,300 259 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---2 181 181 181 181 0 2,000 362,000 3 107.101 198 J 400 181 T/B 100 261 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 1,285 1,290 1,260 1,285 0 225,300 287,001,000 129 100.000 1,285 T/J 16,900 1,275 B 100 263 GPRA Perdana Gapuraprima Tbk. --U6---1 51 52 50 50 -1 943,400 47,754,600 64 21.568 51 J 650,800 50 T/B 1,196,000 264 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 5,100 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 80 82 80 82 2 2,700 220,100 8 71.304 81 J 7,500 80 B 200 267 GWSA Greenwood Sejahtera Tbk. --U6---1 84 87 83 83 -1 302,300 25,280,600 69 33.200 83 T/J 602,800 82 B 105,400 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 12,704,200 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 9,192,700 0 B 0 270 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 0 0 160 0 0 0 0 90.012 149 J 6,800 0 B 0 271 HDIT Hensel Davest Indonesia Tbk. --U9---1 450 450 450 450 0 200 90,000 2 85.714 450 T/J 3,800 448 B 100 272 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 3,150 3,010 3,100 90 601,800 1,842,424,000 187 83.784 3,100 T/J 95,800 3,040 B 300 274 HELI Jaya Trishindo Tbk. --U7---2 174 168 168 168 -6 1,600 268,800 4 152.727 178 J 100 167 B 200 275 HERO Hero Supermarket Tbk. --U9---1 900 1,000 865 900 0 24,500 23,565,500 11 1,878.601 900 T/J 257,000 885 B 200 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,700 2,790 2,700 2,750 50 63,300 173,894,000 54 841.854 2,760 J 7,200 2,750 T/B 3,000 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 530 535 530 535 5 10,900 5,778,000 3 823.077 535 T/J 11,900 505 B 100 278 HKMU HK Metals Utama Tbk. --U9---1 70 73 68 69 -1 38,499,700 2,690,615,500 1,126 30.000 70 J 582,100 69 T/B 3,318,500 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,910 1,970 1,895 1,940 30 53,628,900 104,192,383,500 9,185 9,684.505 1,940 T/J 669,600 1,935 B 900,200 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 685 670 675 0 9,991,100 6,757,764,500 706 217.742 680 J 437,100 675 T/B 7,800 281 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 78 81 76 76 -2 1,600 122,300 8 41.081 77 J 900 0 B 0 283 HRME Menteng Heritage Realty Tbk. --U9---2 186 186 173 173 -13 73,100 12,691,900 58 164.762 173 T/J 7,119,700 0 B 0 284 HRTA Hartadinata Abadi Tbk. --M5---1 242 270 226 242 0 521,400 125,430,400 178 80.667 240 J 5,000 236 B 1,500 285 HRUM Harum Energy Tbk. --M2K--1 1,235 1,240 1,230 1,235 0 189,200 233,216,500 67 23.750 1,240 J 14,600 1,235 T/B 2,300 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 1,100 55,000 2 38.462 50 T/J 40,856,200 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 8,200 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,950 8,700 8,325 8,325 -625 13,319,000 110,883,080,000 8,686 308.619 8,325 T/J 83,524,600 0 B 0 290 ICON Island Concepts Indonesia Tbk. --U9---2 54 0 0 54 0 0 0 0 103.655 55 J 100 54 B 300 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 116 130 110 126 10 1,192,000 143,248,300 180 9.844 127 J 500 126 T/B 460,400 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 137 138 135 138 1 209,300 28,707,100 35 131.429 139 J 26,400 138 T/B 7,500 293 IFSH Ifishdeco Tbk. --U2---2 262 320 282 290 28 2,700 812,800 11 65.909 290 T/J 400 252 B 300 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 238 240 238 238 0 32,700 7,808,800 17 155.556 240 J 5,500 238 T/B 3,700 295 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 3,300 165,000 2 14.286 50 T/J 18,263,600 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 356 408 352 406 50 8,654,400 3,312,868,600 1,249 338.333 408 J 240,000 406 T/B 21,200 298 IKBI Sumi Indo Kabel Tbk. --U4---2 208 210 210 210 2 100 21,000 1 19.045 256 J 200 208 B 300 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 510 520 496 498 -12 777,200 388,847,100 151 66.857 498 T/J 15,800 496 B 397,900 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 125 132 125 130 5 2,842,400 366,455,300 321 26.000 130 T/J 47,100 129 B 10,200 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,095 1,100 1,090 1,100 5 718,600 785,780,500 38 289.474 1,100 T/J 132,900 1,085 B 100 302 INAF Indofarma (Persero) Tbk. --U5---1 950 1,060 955 1,045 95 5,406,300 5,547,688,500 2,334 418.000 1,050 J 115,500 1,045 T/B 41,200 303 INAI Indal Aluminium Industry Tbk. --U3---2 346 352 336 346 0 6,700 2,317,200 18 126.323 348 J 3,000 344 B 1,000 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 5,200 260,000 3 40.650 50 T/J 2,242,600 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 400 386 372 372 -28 6,600 2,462,200 9 40.234 374 J 2,600 0 B 0 306 INCO Vale Indonesia Tbk. --M2XX-1 3,040 3,080 2,910 2,910 -130 9,015,200 26,610,000,000 3,469 1,187.755 2,920 J 7,000 2,910 T/B 62,600 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,000 6,025 5,600 5,600 -400 17,652,100 98,851,880,000 6,797 958.592 5,600 T/J 47,212,700 0 B 0 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 77 83 74 76 -1 206,900 15,847,400 45 69.091 77 J 100 76 T/B 9,000 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,250 2,350 2,200 2,270 20 14,000 31,730,000 25 305.728 2,270 T/J 28,100 2,260 B 1,000 310 INDS Indospring Tbk. --M4---1 1,925 1,925 1,910 1,925 0 15,200 29,035,000 10 180.469 1,925 T/J 2,200 1,910 B 5,000 311 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 24,000 0 B 0 312 INDY Indika Energy Tbk. XDM2K--1 690 710 685 690 0 8,942,300 6,226,248,500 1,540 23.390 690 T/J 4,100 685 B 667,000 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,125 5,200 5,025 5,050 -75 2,526,900 12,870,340,000 2,184 260.219 5,075 J 13,200 5,025 B 166,900 314 INOV Inocycle Technology Group Tbk. --M3---2 298 318 298 308 10 17,900 5,339,200 14 123.200 308 T/J 40,900 300 B 200 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 78,300 3,915,000 57 0.286 51 J 252,300 50 T/B 400 316 INPP Indonesian Paradise Property Tbk. --U9---2 735 735 695 705 -30 7,100 5,031,000 17 671.429 705 T/J 1,100 0 B 0 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,360 3,380 3,250 3,360 0 586,400 1,975,158,000 33 1,217.391 3,360 T/J 3,600 0 B 0 318 INRU Toba Pulp Lestari Tbk. --U3---2 870 0 0 870 0 0 0 0 8.832 870 J 21,400 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 270 284 254 262 -8 1,000 264,400 5 184.688 270 J 99,800 254 B 12,200 320 INTD Inter Delta Tbk --U9---2 248 0 0 248 0 0 0 0 76.377 232 J 28,500 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,100 11,425 11,025 11,350 250 2,545,800 28,702,560,000 2,611 454.000 11,350 T/J 643,000 11,325 B 300 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 314 324 314 324 10 2,434,400 778,533,800 372 19.756 324 T/J 35,500 322 B 35,300 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 185 175 180 1 4,500 805,800 12 47.368 180 T/J 22,000 179 B 1,000 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 60 65 62 62 2 17,700 1,105,800 18 29.524 63 J 10,000 62 T/B 9,000 325 IPTV MNC Vision Networks Tbk. --U9---1 382 384 380 384 2 8,940,000 3,415,275,400 7,834 160.000 384 T/J 379,800 382 B 313,800 326 IRRA Itama Ranoraya Tbk. --U9---2 555 555 545 550 -5 2,861,100 1,564,443,500 268 147.059 555 J 253,200 550 T/B 10,000 327 ISAT Indosat Tbk. --M7K--1 2,110 2,150 2,100 2,110 0 6,069,100 12,827,614,000 2,646 150.714 2,120 J 1,163,600 2,110 T/B 5,800 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 121 124 118 118 -3 7,941,700 952,821,900 673 40.000 119 J 11,600 118 T/B 127,100 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,925 1,970 1,920 1,935 10 452,600 881,580,500 579 879.545 1,945 J 19,300 1,935 T/B 4,200 330 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 8,100 8,300 8,000 8,200 100 2,720,800 22,219,717,500 2,268 58.571 8,225 J 27,000 8,200 T/B 220,400 332 JAST Jasnita Telekomindo Tbk. --U7---2 123 123 115 115 -8 190,700 21,938,500 83 46.748 115 T/J 1,319,600 0 B 0 333 JAWA Jaya Agra Wattie Tbk. --U1---1 61 62 62 62 1 100 6,200 1 12.400 62 T/J 600 59 B 4,200 334 JAYA Armada Berjaya Trans Tbk. --U7---2 57 62 54 57 0 338,200 18,729,300 39 19.792 57 T/J 200 56 B 86,700 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,900 J 700 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 133,243,000 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 530 456 456 6 300 151,600 3 258.665 530 J 2,800 460 B 1,200 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 1,395,400 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---2 200 189 186 189 -11 24,400 4,561,800 18 135.000 188 J 23,500 186 B 600 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 905 890 895 0 25,795,200 23,150,199,000 3,388 244.669 895 T/J 1,397,400 890 B 1,807,000 342 JRPT Jaya Real Property Tbk. --M6K--1 410 418 408 418 8 349,300 143,851,600 158 401.923 418 T/J 47,400 416 B 24,200 343 JSKY Sky Energy Indonesia Tbk. --U4---1 80 81 75 75 -5 12,264,400 934,940,700 1,144 37.500 76 J 38,000 75 T/B 743,900 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,940 4,150 3,890 3,910 -30 28,470,600 113,406,675,000 8,787 230.569 3,920 J 102,200 3,910 T/B 196,200 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,070 J 200 0 B 0 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 710 725 665 695 -15 846,700 593,743,500 127 1,544.444 695 T/J 210,700 690 B 101,900 347 KAEF Kimia Farma Tbk. --M5---1 1,165 1,210 1,160 1,180 15 15,399,100 18,308,570,500 6,235 1,180.000 1,185 J 214,600 1,180 T/B 226,000 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 51 50 50 0 296,100 14,865,000 20 8.464 50 T/J 10,200 0 B 0 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 185,600 9,280,000 14 33.333 50 T/J 346,000 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 300 300 288 298 -2 25,346,700 7,470,366,800 4,714 298.000 300 J 184,400 298 T/B 326,100 351 KBLI KMI Wire & Cable Tbk. --M4K--1 404 408 386 394 -10 1,813,500 714,172,000 384 47.874 394 T/J 106,600 390 B 13,300 352 KBLM Kabelindo Murni Tbk. --U4---2 298 300 282 284 -14 8,900 2,626,000 19 9.467 296 J 200 284 T/B 1,800 353 KBLV First Media Tbk. --U9---2 330 0 0 330 0 0 0 0 87.780 370 J 20,000 310 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---2 760 790 760 790 30 13,500 10,276,000 9 197.500 790 T/J 800 735 B 100 356 KEEN Kencana Energi Lestari Tbk. --M7---1 290 290 270 270 -20 2,184,000 599,725,600 93 68.182 270 T/J 33,500 0 B 0 357 KEJU Mulia Boga Raya Tbk. --U5---2 760 765 760 760 0 16,300 12,390,000 11 101.333 765 J 5,800 760 T/B 500 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 345,800 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 198 0 0 198 0 0 0 0 42.037 188 J 1,300 185 B 1,000 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 138 140 135 139 1 1,679,900 232,407,900 124 4.823 139 T/J 288,800 138 B 200 361 KINO Kino Indonesia Tbk. --M5---1 2,570 2,650 2,550 2,580 10 930,900 2,415,485,000 366 67.895 2,580 T/J 33,900 2,570 B 24,600 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 185 0 0 185 0 0 0 0 61.667 212 J 100 185 B 500 363 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---1 199 216 186 216 17 1,357,900 254,627,500 42 757.895 216 T/J 40,200 186 B 10,000 365 KLBF Kalbe Farma Tbk. CDM5BX-1 1,325 1,340 1,310 1,320 -5 22,108,500 29,292,331,500 5,193 12,874.281 1,320 T/J 38,300 1,315 B 206,200 366 KMTR Kirana Megatara Tbk. --U3---2 244 250 228 228 -16 800 192,200 6 49.782 250 J 32,800 228 T/B 5,800 367 KOBX Kobexindo Tractors Tbk. --U9---1 95 97 89 90 -5 992,700 90,917,400 186 22.500 91 J 37,200 90 T/B 13,400 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 129 J 200 101 B 5,500 369 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---2 555 555 555 555 0 20,800 11,544,000 14 140.506 555 T/J 200 540 B 100 371 KOTA DMS Propertindo Tbk. --U6---1 620 655 600 650 30 12,675,900 7,790,055,000 610 325.000 650 T/J 5,300 645 B 100,000 372 KPAL Steadfast Marine Tbk. --U4---1 60 62 56 57 -3 3,630,100 208,633,300 392 49.565 58 J 127,300 57 T/B 29,900 373 KPAS Cottonindo Ariesta Tbk. --U5---2 51 53 50 50 -1 1,847,100 94,228,500 170 29.762 51 J 500,000 50 T/B 1,716,600 374 KPIG MNC Land Tbk. --M9---2 114 114 113 114 0 442,700 50,447,200 28 245.304 114 T/J 560,300 113 B 501,900 375 KRAH Grand Kartech Tbk. --U4---2 478 450 446 446 -32 400 179,200 4 162.182 478 J 200 446 T/B 2,100 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 173 178 171 174 1 3,876,800 674,571,300 497 21.632 174 T/J 757,000 173 B 356,200 377 KREN Kresna Graha Investama Tbk. --U9---1 76 80 71 71 -5 32,358,200 2,348,344,600 2,106 738.660 72 J 430,200 71 T/B 9,100 378 LAND Trimitra Propertindo Tbk. --U6---2 300 374 298 300 0 453,400 156,057,000 135 76.923 314 J 9,400 300 T/B 36,400 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 45,104,500 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---2 370 360 360 360 -10 25,100 9,036,000 6 173.077 360 T/J 100 0 B 0 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 17,741,000 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,000 4,950 4,950 4,950 -50 100 495,000 1 81.818 4,950 T/J 200 4,700 B 100 384 LINK Link Net Tbk. --M9---1 2,590 2,590 2,510 2,560 -30 171,900 439,609,000 172 160.000 2,560 T/J 13,400 2,550 B 3,000 385 LION Lion Metal Works Tbk. --U3---1 236 0 0 236 0 0 0 0 147.806 236 J 19,400 230 B 100 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 100 5,000 1 15.714 50 T/J 943,600 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 84 84 84 0 300 25,200 1 12.257 85 J 15,300 80 B 700 388 LMSH Lionmesh Prima Tbk. --U3---2 230 240 240 240 10 100 24,000 1 33.333 240 T/J 50,000 232 B 1,200 389 LPCK Lippo Cikarang Tbk --U6---1 680 715 685 710 30 670,000 472,757,000 199 80.050 715 J 43,000 710 T/B 5,000 390 LPGI Lippo General Insurance Tbk. --U8---1 3,700 3,980 3,980 3,980 280 100 398,000 1 178.876 3,900 J 100 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 196 210 198 210 14 21,000 4,170,000 4 95.789 210 T/J 200 200 B 500 392 LPKR Lippo Karawaci Tbk. --M6K--1 150 153 147 150 0 15,189,200 2,286,520,900 884 48.438 150 T/J 626,800 149 B 531,900 393 LPLI Star Pacific Tbk --U9---2 70 87 70 73 3 71,500 5,998,800 27 2.252 82 J 200 73 T/B 5,200 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,530 1,415 1,440 -60 24,552,800 35,740,972,000 6,722 32.630 1,445 J 45,700 1,440 T/B 608,200 395 LPPS Lippo Securities Tbk. --U8---2 71 78 68 73 2 8,700 611,000 20 4.958 70 J 448,700 68 B 6,900 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 148 148 148 0 200 29,600 1 16.444 148 T/J 1,000 140 B 100 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 720 735 710 715 -5 12,271,600 8,824,982,500 876 184.516 720 J 301,800 715 T/B 345,900 398 LTLS Lautan Luas Tbk. --U9---1 420 420 414 420 0 110,400 46,243,200 42 148.469 420 T/J 7,700 418 B 8,800 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 312 318 306 312 0 247,000 76,692,200 81 109.091 312 T/J 3,000 308 B 10,500 400 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 401 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 28,489,400 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 505 515 500 500 -5 4,435,200 2,229,896,000 876 284.091 505 J 314,100 500 T/B 1,216,700 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 800 40,000 3 6.835 50 T/J 393,795,100 0 B 0 404 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 600 B 100 405 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,280 2,340 2,260 2,300 20 5,515,100 12,685,382,000 498 109.524 2,300 T/J 2,412,900 2,290 B 7,300 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 1,685 1,680 1,680 -10 400 673,500 2 100.000 1,680 T/J 1,300 1,575 B 500 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 680 710 660 700 20 38,836,000 27,007,896,500 4,176 1,123.325 700 T/J 1,394,600 695 B 157,000 408 MARI Mahaka Radio Integra Tbk. --M9---2 130 0 0 130 0 0 0 0 173.333 130 J 1,000,800 123 B 10,100 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 442 515 442 505 63 18,983,100 9,135,786,500 1,819 1,010.000 510 J 501,100 505 T/B 131,800 410 MASA Multistrada Arah Sarana Tbk. --U4---1 392 0 0 392 0 0 0 0 278.726 420 J 20,800 400 B 20,000 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 200 0 B 0 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,610 1,610 1,565 1,595 -15 38,100 60,608,000 24 122.692 1,595 T/J 1,200 1,580 B 400 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 312 316 304 306 -6 633,800 194,524,600 126 19.125 308 J 88,000 306 T/B 215,500 414 MBTO Martina Berto Tbk. --U5---1 59 69 55 58 -1 125,000 7,487,600 39 7.838 59 J 600 57 B 8,700 415 MCAS M Cash Integrasi Tbk. --U9---2 645 800 650 760 115 1,786,200 1,312,308,500 749 54.874 760 T/J 101,200 755 B 38,100 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 120 121 118 120 0 1,533,900 183,623,200 107 107.631 120 T/J 18,700 119 B 105,700 417 MDIA Intermedia Capital Tbk. --U9---1 50 59 50 50 0 2,500 127,700 6 36.232 50 T/J 1,857,000 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,345 1,330 1,255 1,280 -65 43,566,100 56,039,300,000 3,119 333.775 1,280 T/J 214,900 1,275 B 160,100 419 MDKI Emdeki Utama Tbk. XDU3---2 125 126 121 122 -3 1,713,500 209,283,600 87 28.550 124 J 4,100 122 T/B 21,900 420 MDLN Modernland Realty Tbk. --M6---1 67 75 64 68 1 524,504,700 36,081,492,000 13,559 20.181 68 T/J 602,100 67 B 1,639,800 421 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 41,867,300 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 466 466 450 456 -10 48,842,900 22,412,389,200 3,146 803.142 456 T/J 2,564,900 454 B 1,019,200 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,200 6,200 6,200 0 500 3,100,000 2 4,519.346 6,250 J 5,000 6,200 T/B 5,000 424 MERK Merck Tbk. --U5---2 2,160 2,160 2,120 2,140 -20 24,900 53,480,000 32 5,642.418 2,140 T/J 44,400 2,130 B 3,000 425 META Nusantara Infrastructure Tbk. --U7---1 90 91 88 90 0 647,300 57,728,400 35 27.266 90 T/J 170,000 89 B 3,500 426 MFIN Mandala Multifinance Tbk. --U8---2 845 880 800 800 -45 119,300 95,487,000 15 820.513 850 J 700 790 B 20,400 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 525 540 520 540 15 31,700 17,108,000 17 270.000 540 T/J 1,500 530 B 500 428 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--1 700 705 675 700 0 1,616,300 1,122,561,500 123 311.111 700 T/J 91,900 695 B 10,300 430 MICE Multi Indocitra Tbk. --U9---2 294 306 304 304 10 300 91,400 3 62.041 304 T/J 4,900 302 B 100 431 MIDI Midi Utama Indonesia Tbk. CDU9---2 1,400 1,505 1,430 1,505 105 43,300 64,327,000 10 547.273 1,500 J 297,400 1,440 B 1,600 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,300 2,200 2,200 -100 1,550,500 3,470,047,000 1,010 129.527 2,230 J 4,900 2,200 T/B 407,800 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 10,400 520,000 2 238.095 50 T/J 716,800 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 4,709,600 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 11,471,900 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,000 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 9,900 10,100 9,900 10,000 100 41,600 417,605,000 39 63,694.268 10,000 T/J 23,200 9,975 B 200 439 MLIA Mulia Industrindo Tbk --U3---2 494 496 464 466 -28 5,296,300 2,598,999,600 236 77.829 488 J 37,300 466 T/B 32,600 440 MLPL Multipolar Tbk. --M9---1 51 51 50 50 -1 947,900 47,578,900 34 5.735 51 J 1,728,300 50 T/B 1,313,200 441 MLPT Multipolar Technology Tbk. --U9---1 462 575 450 535 73 211,400 102,359,400 72 111.458 535 T/J 73,200 520 B 1,000 442 MMLP Mega Manunggal Property Tbk. --M6---2 140 143 141 142 2 63,800 9,059,200 35 24.274 142 T/J 210,600 141 B 15,000 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 920 850 910 55 119,149,200 105,999,735,500 12,029 101.111 915 J 1,170,700 910 T/B 5,306,000 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 60,400 1,060 B 2,500 445 MPMX Mitra Pinasthika Mustika Tbk. CDM9---1 610 620 595 600 -10 7,176,000 4,339,612,000 1,503 40.000 605 J 402,800 600 T/B 488,900 446 MPOW Megapower Makmur Tbk. --U7---2 56 58 55 56 0 122,300 6,870,900 26 28.000 58 J 8,900 56 T/B 15,200 447 MPPA Matahari Putra Prima Tbk. --U9---1 110 118 109 110 0 1,993,100 220,254,900 72 46.248 111 J 192,500 110 T/B 889,900 448 MPRO Maha Properti Indonesia Tbk. --U6---2 865 865 865 865 0 900 778,500 3 786.364 865 T/J 200 805 B 100 449 MRAT Mustika Ratu Tbk. --U5---1 125 127 120 127 2 178,100 22,440,300 14 19.538 129 J 3,200 122 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 300 0 B 0 451 MSIN MNC Studios International Tbk. --M9---2 314 318 300 312 -2 350,600 107,239,600 54 62.400 312 T/J 174,400 310 B 11,100 452 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 400 995 B 300 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,330 1,380 1,340 1,360 30 909,600 1,233,038,500 535 2,448.333 1,360 T/J 379,400 1,355 B 800 454 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 78,840,900 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 388 400 400 400 12 100 40,000 1 168.173 398 J 100 370 B 200 456 MTPS Meta Epsi Tbk. --U7---2 142 150 133 147 5 30,900 4,231,200 27 45.938 147 T/J 5,300 141 B 102,200 457 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 0 0 166 0 0 0 0 42.537 156 J 100 155 B 2,200 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 60 50 50 0 1,162,600 59,074,700 89 50.000 50 T/J 105,300 0 B 0 460 MYOH Samindo Resources Tbk. --U2---1 955 935 890 900 -55 775,800 694,538,500 196 107.197 900 T/J 334,300 895 B 1,600 461 MYOR Mayora Indah Tbk. --M5KB-1 2,120 2,130 2,100 2,130 10 1,527,500 3,235,948,000 517 10,655.328 2,130 T/J 74,200 2,120 B 613,700 462 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 464 MYTX Asia Pacific Investama Tbk. --U4---1 52 62 50 50 -2 229,400 11,979,300 23 7.516 53 J 16,700 50 T/B 48,200 465 NASA Ayana Land International Tbk. --U9---2 200 220 187 206 6 16,237,500 3,085,399,500 38 200.000 206 T/J 10,500 0 B 0 466 NATO Nusantara Properti Internasional Tbk. --U9---2 590 555 550 555 -35 6,503,000 3,608,989,000 45 538.835 555 T/J 1,701,400 0 B 0 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 133 124 124 124 -9 100 12,400 1 73.810 152 J 200 127 B 100 468 NFCX NFC Indonesia Tbk. --U9---2 1,395 1,380 1,300 1,300 -95 9,700 12,641,000 10 70.270 1,375 J 65,600 1,300 T/B 900 469 NICK Charnic Capital Tbk. --U9---2 334 0 0 334 0 0 0 0 167.000 316 J 3,100 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 412 422 410 412 0 502,500 208,090,400 264 126.769 412 T/J 600 410 B 34,800 471 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 472 NIRO City Retail Developments Tbk. --U6---2 143 0 0 143 0 0 0 0 136.190 140 J 5,000 134 B 200 473 NISP Bank OCBC NISP Tbk. --U8---1 700 705 700 700 0 3,000 2,104,500 11 848.238 705 J 25,900 700 T/B 100 474 NOBU Bank Nationalnobu Tbk. --U8---1 755 755 705 705 -50 300 221,500 2 188.000 755 J 100 710 B 2,200 475 NRCA Nusa Raya Cipta Tbk. --U6---1 320 330 316 326 6 477,400 154,976,200 47 38.353 330 J 107,700 326 T/B 362,600 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 51,670,600 0 B 0 477 NZIA Nusantara Almazia Tbk. --U6---1 132 132 124 132 0 6,300 791,900 14 60.000 132 T/J 15,000 127 B 3,500 478 OASA Protech Mitra Perkasa Tbk. --U7---2 340 0 0 340 0 0 0 0 178.947 380 J 1,500 340 B 48,000 479 OCAP Onix Capital Tbk. --U9---2 165 155 155 155 -10 300 46,500 2 77.500 154 J 57,500 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 77 80 75 77 0 2,902,300 224,498,300 130 192.649 78 J 127,100 77 T/B 1,442,000 481 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 93 94 92 94 1 1,162,500 108,581,700 82 69.630 95 J 334,200 94 T/B 47,700 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 0 0 50 0 0 0 0 98.922 50 J 2,541,800 0 B 0 484 PALM Provident Agro Tbk. --U1---2 183 179 171 171 -12 4,100 703,500 8 46.738 171 T/J 15,300 0 B 0 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 65 67 64 64 -1 1,102,700 71,710,400 202 64.000 65 J 7,000 64 T/B 28,900 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 69 76 70 75 6 2,200 155,100 3 69.444 75 T/J 7,900 71 B 100 487 PANR Panorama Sentrawisata Tbk. --U9---1 113 115 106 106 -7 3,668,500 396,156,400 349 63.599 106 T/J 1,327,800 0 B 0 488 PANS Panin Sekuritas Tbk. --U8---1 740 740 735 740 0 1,367,200 1,011,718,000 64 538.182 740 T/J 49,500 735 B 23,500 489 PBID Panca Budi Idaman Tbk. --U3---1 900 900 890 890 -10 13,000 11,573,000 8 104.706 900 J 20,500 890 T/B 200 490 PBRX Pan Brothers Tbk. --M4---1 224 242 218 242 18 1,383,900 326,894,000 168 428.319 244 J 252,300 242 T/B 688,200 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 50,400 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 0 0 218 0 0 0 0 145.333 218 J 4,400 204 B 1,600 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 400 400 380 380 -20 400 155,000 4 190.000 400 J 2,000 0 B 0 494 PEGE Panca Global Kapital Tbk. --U9---2 160 161 160 160 0 6,600 1,057,000 5 345.677 168 J 200 160 T/B 3,100 495 PEHA Phapros Tbk. --U5---2 1,010 1,020 1,005 1,015 5 38,700 38,944,000 36 84.725 1,015 T/J 2,000 1,005 B 3,800 496 PGAS Perusahaan Gas Negara Tbk. CDM7BX-1 890 910 870 885 -5 223,054,200 198,397,080,000 12,638 295.000 890 J 4,384,800 885 T/B 1,215,500 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 93 91 84 91 -2 6,500 551,000 7 113.750 91 T/J 4,600 84 B 200,300 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 298 0 0 298 0 0 0 0 397.333 298 J 200 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 150 165 150 154 4 264,000 41,557,500 53 23.692 156 J 7,900 154 T/B 20,000 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 434 484 438 450 16 433,200 198,018,200 139 87.805 452 J 100 450 T/B 30,900 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 221,200 11,060,000 6 12.500 50 T/J 1,563,100 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 2,200 2,200 2,100 2,200 0 12,000 26,390,000 8 912.901 2,300 J 300 2,100 B 400 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 127 127 0 33,000 4,191,000 3 101.600 130 J 25,000 127 T/B 1,170,700 505 PNBN Bank Pan Indonesia Tbk --M8K--1 690 695 675 680 -10 1,529,000 1,041,457,500 390 1,132.201 685 J 250,200 680 T/B 132,100 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 23,500 1,175,000 7 50.000 50 T/J 4,405,400 0 B 0 507 PNIN Paninvest Tbk. --U8---1 785 800 790 795 10 363,200 290,248,500 23 845.385 795 T/J 10,200 785 B 3,500 508 PNLF Panin Financial Tbk. --M8K--1 171 175 168 170 -1 6,881,300 1,181,234,300 423 183.744 171 J 62,000 170 T/B 374,700 509 PNSE Pudjiadi & Sons Tbk. --U9---2 555 0 0 555 0 0 0 0 277.311 580 J 200 0 B 0 510 POLA Pool Advista Finance Tbk. --U8---2 64 64 60 62 -2 150,600 9,166,800 34 45.926 60 J 441,400 0 B 0 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,035 1,025 965 1,005 -30 132,200 127,753,000 27 61.468 1,005 T/J 200 965 B 400 512 POLL Pollux Properti Indonesia Tbk. --U6---1 8,125 7,825 7,575 7,575 -550 23,700 179,805,000 42 1,231.707 7,575 T/J 61,800 0 B 0 513 POLU Golden Flower Tbk. --U4---2 850 890 795 795 -55 2,200 1,804,500 12 276.042 795 T/J 1,600 0 B 0 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 600 30,000 2 0.429 50 T/J 693,700 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 36,405,200 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,700 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 12,655,200 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 595 600 590 595 0 2,660,600 1,583,247,500 166 39.667 595 T/J 453,400 590 B 276,900 519 PPRE PP Presisi Tbk. --U7---1 195 198 194 196 1 25,526,700 5,008,283,100 3,107 45.581 197 J 129,700 196 T/B 14,800 520 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 6,898,900 344,945,000 233 108.108 50 T/J 88,630,800 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 157 157 147 147 -10 18,800 2,812,400 16 82.756 147 T/J 3,400 0 B 0 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,150 3,150 3,130 3,150 0 40,900 128,819,000 18 48.462 3,150 T/J 61,200 3,140 B 1,200 523 PRIM Royal Prima Tbk. --U9---2 282 300 282 300 18 500 142,800 2 60.000 290 J 5,000 268 B 5,100 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 190 185 190 0 15,904,600 2,978,045,300 1,055 616.423 190 T/J 2,108,900 189 B 5,700 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 120 130 112 112 -8 13,500 1,533,800 19 11.200 123 J 300 112 T/B 2,000 526 PSGO Palma Serasih Tbk. --U1---2 109 112 102 109 0 137,100 14,442,100 27 103.810 109 T/J 3,800 103 B 500 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,293,000 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 140 141 133 141 1 40,200 5,616,200 31 104.444 141 T/J 20,100 140 B 3,100 529 PTBA Bukit Asam Tbk. --M2BX-1 2,040 2,110 2,020 2,090 50 41,042,300 84,565,190,000 6,324 1,817.391 2,090 T/J 895,600 2,080 B 193,300 530 PTIS Indo Straits Tbk. --U7---1 191 252 180 192 1 62,500 13,125,000 41 20.211 199 J 200 182 B 15,200 531 PTPP PP (Persero) Tbk. --M6XX-1 670 690 660 680 10 67,432,000 45,313,902,500 3,952 127.820 685 J 1,945,100 680 T/B 720,200 532 PTPW Pratama Widya Tbk. --U7---2 775 790 770 775 0 2,001,300 1,568,450,500 273 119.231 780 J 116,700 775 T/B 239,800 533 PTRO Petrosea Tbk. XDM2---1 1,220 1,230 1,205 1,215 -5 464,100 562,878,000 241 972.000 1,220 J 13,000 1,215 T/B 29,800 534 PTSN Sat Nusapersada Tbk --M4---1 163 165 159 160 -3 4,259,500 686,239,500 325 82.759 161 J 3,800 160 T/B 2,000 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 290.196 3,700 J 800 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 228 220 220 220 -8 100 22,000 1 27.440 270 J 200 224 B 5,000 537 PURA Putra Rajawali Kencana Tbk. --U7---2 79 80 74 74 -5 91,565,100 6,886,982,900 24,672 70.476 74 T/J 10,643,500 0 B 0 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 94 97 92 92 -2 1,581,500 146,805,500 319 30.667 93 J 1,500 92 T/B 96,900 539 PWON Pakuwon Jati Tbk. --M6B3-1 362 420 364 400 38 299,012,800 116,611,638,000 13,936 1,542.079 400 T/J 2,138,100 398 B 369,900 540 PYFA Pyridam Farma Tbk --U5---2 428 452 428 434 6 1,191,100 524,964,600 252 425.323 438 J 10,000 434 T/B 83,500 541 PZZA Sarimelati Kencana Tbk. --U9---1 720 740 710 730 10 138,100 100,125,000 101 66.364 740 J 86,000 730 T/B 7,200 542 RAJA Rukun Raharja Tbk. --M7---1 91 92 89 91 0 2,457,300 221,351,000 305 312.586 91 T/J 128,600 90 B 138,300 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 590 605 570 580 -10 12,027,600 7,093,933,000 1,615 362.500 585 J 164,600 580 T/B 382,200 544 RANC Supra Boga Lestari Tbk. --U9---1 340 340 330 330 -10 944,100 311,686,000 13 66.000 330 T/J 334,400 322 B 200 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 300 15,000 2 15.994 50 T/J 1,546,000 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,900 4,800 4,560 4,560 -340 5,500 25,220,000 5 240.229 4,900 J 600 4,560 T/B 46,600 547 REAL Repower Asia Indonesia Tbk. --U6---2 54 54 51 52 -2 32,829,800 1,711,606,300 1,952 52.000 53 J 2,047,000 52 T/B 2,007,700 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 288 J 40,500 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 102 98 96 97 -5 181,900 17,650,900 23 15.406 97 T/J 6,800 96 B 11,000 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 202 200 200 0 300 60,400 2 81.950 200 T/J 500 189 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---2 422 426 420 424 2 478,000 202,124,600 141 260.123 426 J 3,200 420 B 200 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 250 240 250 10 200 49,000 2 1,956.182 250 T/J 4,800 230 B 1,400 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 79.834 50 T/J 609,900 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 179 188 169 177 -2 35,300 6,270,700 19 177.000 177 T/J 2,300 176 B 900 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,240 1,220 1,220 0 4,162,400 5,080,459,000 289 478.431 1,220 T/J 67,700 1,215 B 100 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 174 180 166 177 3 3,800 649,200 16 70.800 177 T/J 2,100 169 B 800 558 SAFE Steady Safe Tbk --U7---2 189 190 188 189 0 296,000 55,942,600 57 19.028 191 J 500 190 B 5,000 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 96 111 93 109 13 110,700 11,345,000 38 136.250 109 T/J 8,700 101 B 4,000 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 418 416 406 408 -10 465,600 191,078,200 144 340.000 408 T/J 4,200 406 B 16,600 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,550 J 18,100 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,407,700 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 109 113 105 106 -3 11,979,900 1,298,558,900 899 100.952 109 J 211,900 106 T/B 143,000 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 19,200 8,600 B 2,500 565 SCMA Surya Citra Media Tbk. --M9XX-1 825 975 825 940 115 93,925,100 85,410,084,500 7,084 425.237 940 T/J 217,800 935 B 362,200 566 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 0 800 40,000 4 27.536 50 T/J 960,000 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 100 100 93 93 -7 507,400 47,624,900 54 62.079 100 J 24,000 93 T/B 30,100 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 925 950 865 950 25 17,000 14,900,500 17 1,062.580 920 J 2,100 865 B 200 570 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 650 650 -20 7,400 4,864,500 15 345.745 660 J 300 650 T/B 600 571 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,320 2,340 0 37,900 88,636,000 8 100.000 2,340 T/J 3,781,700 2,320 B 1,000 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 3,700 3,700 3,700 0 100 370,000 1 171.942 3,590 J 1,400 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 630 630 600 600 -30 324,300 202,763,000 92 428.571 625 J 2,100 600 T/B 5,500 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,250 1,230 1,245 0 2,754,100 3,421,467,500 1,319 214.655 1,245 T/J 206,100 1,240 B 151,200 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,475 5,575 5,300 5,500 25 14,200 77,390,000 27 62.466 5,550 J 5,000 5,475 B 700 576 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---1 208 210 204 210 2 2,981,700 617,300,400 249 19.091 212 J 408,700 210 T/B 28,900 578 SINI Singaraja Putra Tbk. --U3---2 985 920 920 920 -65 12,700 11,684,000 7 851.852 920 T/J 91,800 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,300 1,300 1,300 1,300 0 15,000 19,500,000 6 1.444 1,300 T/J 362,800 1,210 B 1,000 580 SKBM Sekar Bumi Tbk. --U5---2 370 0 0 370 0 0 0 0 321.739 366 J 3,500 0 B 0 581 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. CDM6---2 650 670 645 645 -5 1,444,700 946,555,500 390 92.143 650 J 3,300 645 T/B 12,100 583 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 5,125 5,225 5,050 5,200 75 220,000 1,138,220,000 54 4,521.739 5,225 J 1,400 5,200 T/B 2,800 585 SMAR Smart Tbk. --U1---2 2,790 2,780 2,780 2,780 -10 1,400 3,892,000 3 918.522 3,010 J 100 2,800 B 100 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 290 284 286 0 2,217,600 634,622,400 372 51.071 288 J 132,900 286 T/B 7,100 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 1,015 995 1,015 20 57,900 58,287,000 47 1,225.845 1,015 T/J 227,500 1,010 B 1,500 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 95 105 94 105 10 13,400 1,402,600 6 13.303 105 T/J 42,600 89 B 13,400 589 SMDR Samudera Indonesia Tbk. --U7---1 144 145 144 144 0 328,300 47,570,100 18 577.895 144 T/J 63,900 143 B 6,700 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,575 9,300 8,575 9,250 675 5,807,400 52,734,997,500 3,777 3,218.735 9,250 T/J 294,500 9,225 B 600 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 183 183 175 182 -1 1,200 214,200 5 94.301 182 T/J 500 178 B 4,100 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,250 0 0 12,250 0 0 0 0 913.177 0 J 0 12,250 B 500 593 SMMT Golden Eagle Energy Tbk. --U2---2 84 83 83 83 -1 100 8,300 1 194.179 83 T/J 10,700 80 B 1,800 594 SMRA Summarecon Agung Tbk. --M6K--1 436 460 434 452 16 96,829,500 43,300,633,000 5,425 742.688 454 J 448,000 452 T/B 1,835,800 595 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 1,105 1,110 -15 1,722,000 1,925,637,000 651 2,964.823 1,115 J 3,600 1,110 T/B 22,800 597 SOCI Soechi Lines Tbk. --M7---1 129 137 128 137 8 25,237,000 3,379,078,300 1,592 24.909 137 T/J 24,200 136 B 103,700 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,000 4,980 5,000 0 400 1,996,000 2 484.848 4,960 J 300 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 420 0 0 420 0 0 0 0 152.174 412 J 100 396 B 100 600 SOTS Satria Mega Kencana Tbk. --U9---2 190 0 0 190 0 0 0 0 115.152 188 J 400 0 B 0 601 SPMA Suparma Tbk. --U3---1 280 280 280 280 0 400 112,000 1 125.516 270 J 1,900 266 B 3,000 602 SPTO Surya Pertiwi Tbk. --M9K--2 515 515 498 500 -15 687,600 343,967,900 64 43.103 500 T/J 223,600 498 B 40,400 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 194 188 188 -2 683,000 129,212,800 199 106.832 189 J 1,500 188 T/B 137,700 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 135 137 130 133 -2 106,500 14,127,200 18 141.941 134 J 2,000 133 T/B 3,700 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 149 145 148 1 38,609,100 5,680,182,000 1,269 61.667 148 T/J 3,478,200 147 B 3,846,100 606 SRSN Indo Acidatama Tbk --U3---1 53 55 53 54 1 2,049,300 109,734,700 182 9.835 55 J 519,600 54 T/B 1,200 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,870 2,810 2,870 0 54,900 156,472,000 54 52.182 2,870 T/J 800 2,830 B 500 608 SSIA Surya Semesta Internusa Tbk. CDM6K--1 292 294 288 290 -2 17,003,400 4,932,224,400 800 118.974 292 J 947,400 290 T/B 435,600 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 910 915 900 900 -10 57,200 51,736,000 47 134.328 900 T/J 2,600 895 B 88,700 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 84,000 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 136 138 0 28,200 3,881,000 10 135.294 138 T/J 609,800 137 B 100 612 STTP Siantar Top Tbk. --U5---2 9,400 9,300 8,750 8,750 -650 1,800 15,870,000 10 5,170.478 8,750 T/J 26,700 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 11,848,900 0 B 0 615 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,900 J 100 0 B 0 616 SURE Super Energy Tbk. --U2---2 2,890 2,900 2,900 2,900 10 100 290,000 1 1,870.968 2,900 T/J 33,200 2,890 B 1,100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 94 92 92 -1 2,244,400 209,618,700 113 57.500 93 J 84,500 92 T/B 84,600 618 TALF Tunas Alfin Tbk. --U3---2 288 300 268 268 -20 1,100 298,000 3 67.848 268 T/J 4,100 0 B 0 619 TAMA Lancartama Sejati Tbk. --U6---2 150 162 146 160 10 63,800 9,523,400 18 91.429 160 T/J 83,800 146 B 37,900 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 75 70 70 70 -5 22,700 1,589,000 17 639.561 70 T/J 7,859,600 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 41,348,800 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. CDM7LK-1 1,060 1,080 1,040 1,065 5 22,641,900 24,029,330,500 1,643 262.963 1,070 J 17,800 1,065 T/B 56,500 624 TBLA Tunas Baru Lampung Tbk. --M5---1 550 555 535 540 -10 1,383,500 751,179,000 372 122.965 540 T/J 565,300 535 B 184,500 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 665 630 630 630 -35 100 63,000 1 89.362 670 J 200 630 T/B 400 626 TCID Mandom Indonesia Tbk. XDU5---1 7,975 7,800 7,775 7,800 -175 14,000 109,195,000 11 765.066 7,800 T/J 8,800 7,750 B 600 627 TCPI Transcoal Pacific Tbk. --U7---2 4,990 5,050 4,850 4,950 -40 9,588,700 47,859,552,500 6,487 3,586.957 4,950 T/J 5,900 4,940 B 3,000 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 96 97 92 94 -2 3,993,100 375,283,900 514 41.228 94 T/J 871,800 93 B 1,364,600 629 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 2,000 1,610 B 1,700 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 113 118 113 117 4 43,933,300 5,079,357,000 3,016 37.742 118 J 2,527,700 117 T/B 6,552,100 631 TFAS Telefast Indonesia Tbk. --U9---2 152 160 142 154 2 2,600 376,400 8 85.556 154 T/J 2,300 143 B 100 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 500 466 500 0 1,600 752,400 8 113.307 498 J 3,700 0 B 0 633 TGKA Tigaraksa Satria Tbk. XDU9---2 5,400 6,100 5,700 6,100 700 200 1,180,000 2 5,012.737 6,400 J 100 5,700 B 9,000 634 TGRA Terregra Asia Energy Tbk. --U7---1 71 74 67 68 -3 4,584,400 322,614,200 268 34.000 68 T/J 117,200 67 B 930,000 635 TIFA Tifa Finance Tbk. --U8---2 197 0 0 197 0 0 0 0 98.500 210 J 2,000 197 B 10,000 636 TINS Timah Tbk. --M2K--1 482 486 472 472 -10 13,525,400 6,433,109,200 1,991 241.189 472 T/J 1,266,700 470 B 1,541,400 637 TIRA Tira Austenite Tbk --U9---2 278 278 278 278 0 2,500 695,000 3 124.768 278 T/J 141,900 260 B 100 638 TIRT Tirta Mahakam Resources Tbk --U3---1 55 54 54 54 -1 600 32,400 3 24.686 54 T/J 13,600 52 B 100 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,470 4,540 4,300 4,420 -50 13,083,600 58,106,303,000 7,818 273.281 4,440 J 82,000 4,420 T/B 26,000 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,250 3,270 3,150 3,170 -80 128,693,900 408,384,151,000 21,539 1,665.922 3,180 J 3,317,400 3,170 T/B 1,402,800 641 TMAS Temas Tbk. --M7---1 92 92 89 89 -3 1,215,600 108,703,300 127 204.701 89 T/J 169,500 88 B 1,283,800 642 TMPO Tempo Intimedia Tbk. --U9---2 119 136 112 136 17 3,800 503,200 8 47.245 150 J 200 136 T/B 5,000 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 248 0 0 248 0 0 0 0 165.333 298 J 2,300 232 B 100 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 328 334 0 17,900 5,944,200 7 70.482 334 T/J 110,500 314 B 20,000 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 108,000 5,400,000 11 80.475 50 T/J 16,964,900 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 268 274 270 270 2 853,400 230,970,000 140 97.043 270 T/J 259,200 268 B 1,931,400 647 TOTO Surya Toto Indonesia Tbk. --U3---2 222 234 220 220 -2 12,500 2,783,800 11 713.660 228 J 100 218 B 1,800 648 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 930 950 925 950 20 88,097,900 82,691,022,500 6,862 4,525.318 950 T/J 438,700 945 B 11,400 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,150 7,225 7,100 7,125 -25 3,119,900 22,302,487,500 1,484 1,647.723 7,125 T/J 31,400 7,100 B 51,000 650 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 272 J 100 228 B 2,200 651 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---1 118 118 118 118 0 400 47,200 4 118.910 120 J 200 118 T/B 2,600 654 TRIN Perintis Triniti Properti Tbk. --U6---2 256 296 256 288 32 71,343,100 20,060,470,600 6,690 144.000 290 J 203,100 288 T/B 234,600 655 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---2 260 280 260 260 0 20,800 5,586,600 7 86.667 242 J 6,700 0 B 0 657 TRST Trias Sentosa Tbk. --U3---1 352 0 0 352 0 0 0 0 209.974 390 J 22,500 366 B 10,000 658 TRUK Guna Timur Raya Tbk. --U7---2 100 101 100 101 1 252,500 25,428,200 38 43.913 102 J 149,500 101 T/B 131,800 659 TRUS Trust Finance Indonesia Tbk --U8---2 332 350 330 330 -2 3,500 1,158,000 5 388.235 328 J 3,100 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,190 1,200 1,180 1,180 -10 11,700 13,888,500 17 210.504 1,195 J 1,000 1,180 T/B 24,800 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,600 2,690 2,610 2,690 90 50,100 134,761,000 6 69.870 2,690 T/J 53,500 2,620 B 2,000 662 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,410 J 100 0 B 0 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,575 1,570 1,550 1,560 -15 344,100 536,779,000 138 104.000 1,560 T/J 246,600 1,555 B 33,100 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,475 1,490 1,470 1,490 15 372,600 551,762,500 212 2,888.941 1,495 J 2,900 1,490 T/B 700 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 116.664 3,290 J 100 3,150 B 100 666 UNIT Nusantara Inti Corpora Tbk --U4---2 144 136 136 136 -8 100 13,600 1 3.376 166 J 200 141 B 3,000 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 51 50 51 1 818,600 41,441,300 33 2.422 51 T/J 25,400 50 B 290,500 668 UNTR United Tractors Tbk. --M9BX-1 15,075 15,200 14,875 14,950 -125 2,535,100 37,928,205,000 4,276 17,797.619 14,950 T/J 18,900 14,925 B 600 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,150 8,250 8,000 8,200 50 15,919,300 130,269,577,500 7,243 209,933.436 8,200 T/J 131,500 8,175 B 23,600 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,680 1,680 1,675 1,675 -5 155,400 261,050,500 17 139.583 1,675 T/J 4,200 1,670 B 2,400 671 VICO Victoria Investama Tbk. --U8---1 100 100 94 100 0 1,100 107,000 5 80.000 100 T/J 89,400 95 B 300 672 VINS Victoria Insurance Tbk. --U8---2 110 116 104 110 0 11,200 1,211,800 46 104.762 110 T/J 1,400 109 B 400 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 3,600 180,000 6 16.667 50 T/J 28,848,600 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 234 250 230 236 2 237,200 55,717,800 28 104.395 236 T/J 100 234 B 2,432,800 675 VRNA Verena Multi Finance Tbk. --U8---2 135 126 126 126 -9 200 25,200 2 127.125 126 T/J 15,100 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 67 0 0 67 0 0 0 0 38.286 70 J 100 68 B 100 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 160 170 159 165 5 36,768,300 6,052,787,400 2,003 56.897 165 T/J 30,500 164 B 375,900 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 87 97 81 96 9 2,715,000 241,654,700 434 41.908 96 T/J 20,000 95 B 22,000 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 600 J 64,700 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 114 117 112 115 1 2,534,400 289,436,500 265 17.692 116 J 2,200 115 T/B 249,100 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,000 1,070 980 1,065 65 83,550,100 86,297,645,500 8,958 273.742 1,070 J 593,000 1,065 T/B 4,724,700 682 WINS Wintermar Offshore Marine Tbk. --U7---1 64 69 62 64 0 136,600 8,745,100 15 17.308 64 T/J 50,000 63 B 1,100 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 189 199 188 189 0 111,900 21,447,200 51 28.653 191 J 5,000 189 T/B 8,600 684 WOOD Integra Indocabinet Tbk. --M5K--1 348 358 340 342 -6 21,796,600 7,631,880,600 1,169 131.538 342 T/J 3,800 340 B 382,800 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 401,600 20,080,000 6 11.111 50 T/J 4,370,700 0 B 0 686 WSBP Waskita Beton Precast Tbk. --M3K--1 153 158 152 155 2 55,516,500 8,583,085,400 1,682 31.633 155 T/J 2,066,800 154 B 755,100 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 600 610 590 605 5 51,184,900 30,761,836,000 3,054 163.293 610 J 2,255,100 605 T/B 684,500 688 WTON Wijaya Karya Beton Tbk. --M3K--1 224 236 226 236 12 18,943,000 4,366,202,800 1,185 40.000 238 J 866,000 236 T/B 1,844,100 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 51 50 50 0 2,291,900 114,604,800 107 13.298 50 T/J 1,304,100 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 496 505 505 505 9 100 50,500 1 92.661 470 J 10,000 0 B 0 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 189 199 199 199 10 100 19,900 1 94.409 186 J 14,000 0 B 0 692 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 52,500 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 141 152 140 144 3 154,050,200 22,448,537,500 2,345 513.351 144 T/J 216,300 143 B 100,100 694 ZONE Mega Perintis Tbk. --U4---2 420 420 412 418 -2 136,800 57,090,400 51 140.268 418 T/J 500 412 B 2,000 Total 6,098,544,200 6,556,003,706,400 580,724 4,390,210,800 124,617,700 Jakarta, 27 May 2020 Trading Division