List of Securities Quotation: Date: Thursday, 28 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 6,975 7,425 7,000 7,225 250 3,579,300 26,049,480,000 2,503 586.941 7,250 J 39,900 7,225 T/B 219,700 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 208,500 10,425,000 33 87.719 50 T/J 6,656,800 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,750 J 100 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,490 J 4,900 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,385 1,500 1,395 1,490 105 32,267,200 47,087,625,500 6,724 1,817.073 1,490 T/J 295,400 1,485 B 1,400 6 ACST Acset Indonusa Tbk. --U6---1 242 252 244 246 4 775,200 191,664,600 165 10.331 250 J 8,500 246 T/B 38,400 7 ADES Akasha Wira International Tbk. --U5---2 875 980 875 940 65 220,400 207,056,000 118 48.831 950 J 3,000 940 T/B 11,600 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 545 515 530 15 40,467,800 21,431,602,000 3,095 416.231 530 T/J 481,800 525 B 1,440,900 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,550 6,600 6,475 6,575 25 158,500 1,041,165,000 205 282.796 6,600 J 28,000 6,575 T/B 10,900 10 ADMG Polychem Indonesia Tbk --U3---1 90 100 87 94 4 9,074,700 859,261,100 1,064 8.390 95 J 99,500 94 T/B 132,500 11 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,075 1,000 1,030 30 137,778,200 142,859,647,500 10,997 93.636 1,035 J 110,600 1,030 T/B 884,200 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 0 0 488 0 0 0 0 443.636 488 J 10,200 0 B 0 13 AGII Aneka Gas Industri Tbk. --M3---1 418 418 410 416 -2 83,700 34,761,800 45 37.818 416 T/J 20,700 414 B 18,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 122 125 118 119 -3 7,592,900 922,818,000 916 194.419 119 T/J 133,100 118 B 717,800 15 AGRS Bank IBK Indonesia Tbk. --U8---2 111 116 104 107 -4 55,800 6,410,600 22 97.273 109 J 100 107 T/B 63,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 1,300 65,000 5 188.516 50 T/J 82,700 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 0 300 15,000 3 75.893 50 T/J 3,358,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 380 378 378 378 -2 100 37,800 1 49.862 378 T/J 10,900 0 B 0 21 AKRA AKR Corporindo Tbk. XDM9XX-1 2,420 2,490 2,390 2,470 50 12,938,800 31,859,480,000 1,233 1,968.582 2,470 T/J 436,000 2,460 B 7,700 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 100 100 93 96 -4 166,100 15,898,400 56 48.000 99 J 5,000 96 T/B 1,300 23 ALDO Alkindo Naratama Tbk. --U3---2 424 424 420 420 -4 3,800 1,596,400 3 307.821 418 J 26,400 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 440 440 410 410 -30 600 252,000 4 69.024 410 T/J 46,900 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 238 238 224 224 -14 1,100 252,200 5 34.462 256 J 200 226 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 396 0 0 396 0 0 0 0 197.846 390 J 1,500 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 250 268 268 268 18 1,100 294,800 2 255.238 268 T/J 13,300 234 B 11,300 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 208 208 194 204 -4 50,700 9,962,600 14 185.455 200 J 10,600 0 B 0 29 AMAR Bank Amar Indonesia Tbk. --U8---2 175 175 165 175 0 36,900 6,255,700 18 100.575 176 J 1,000 175 T/B 1,300 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 3,130 3,000 3,130 40 2,100 6,313,000 2 127.755 3,130 T/J 2,100 2,930 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 388 J 3,000 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,995 1,995 1,995 1,995 0 200 399,000 2 105.000 1,990 J 500 1,985 B 1,500 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 915 920 875 910 -5 380,000 344,275,000 89 2,322.080 910 T/J 539,000 905 B 500 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 156,700 7,835,000 11 125.000 50 T/J 22,881,400 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 416 408 408 408 -8 2,200 897,600 6 34.000 448 J 100 412 B 100 36 ANTM Aneka Tambang Tbk. --M2XX-1 520 540 515 525 5 71,853,100 37,961,981,500 5,406 346.146 525 T/J 10,124,200 520 B 3,151,100 37 APEX Apexindo Pratama Duta Tbk. --U2---2 98 98 92 92 -6 114,800 10,659,300 41 5.890 95 J 3,000 0 B 0 38 APIC Pacific Strategic Financial Tbk. --U8---2 970 995 965 995 25 49,882,600 48,942,915,000 5,296 1,058.330 995 T/J 177,100 990 B 10,500 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---1 134 135 135 135 1 100 13,500 1 112.500 135 T/J 2,000 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 100 103 99 99 -1 13,284,900 1,334,536,100 596 27.123 100 J 696,300 99 T/B 226,300 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 600 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 735 730 685 730 -5 20,400 14,874,000 10 48.667 730 T/J 22,100 695 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 28,253,400 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---1 398 398 394 394 -4 768,700 303,440,000 57 2,677.904 394 T/J 2,172,100 392 B 72,300 47 ARTA Arthavest Tbk --U9---2 408 410 408 410 2 5,000 2,048,400 3 237.833 406 J 2,000 384 B 200 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---2 900 905 860 900 0 28,500 25,621,500 16 4,535.833 900 T/J 16,900 895 B 100 50 ASBI Asuransi Bintang Tbk. --U8---2 250 270 250 270 20 1,600 402,000 3 204.965 270 T/J 11,200 252 B 400 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,115 1,070 1,070 1,070 -45 300 321,000 1 316.054 1,040 J 500 0 B 0 52 ASGR Astra Graphia Tbk. --U9---1 690 710 700 705 15 75,000 52,800,000 54 146.169 710 J 62,200 705 T/B 16,400 53 ASII Astra International Tbk. --M4BX-1 4,350 4,580 4,350 4,540 190 86,825,700 392,235,153,000 13,538 3,246.637 4,550 J 654,500 4,540 T/B 737,900 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 116 116 108 110 -6 237,000 25,878,600 48 73.333 114 J 3,000 110 T/B 197,500 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,090 1,095 1,080 1,095 5 20,600 22,448,000 20 2,027.778 1,095 T/J 2,000 1,090 B 700 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 510 535 500 500 -10 8,777,300 4,546,399,500 731 476.190 505 J 72,400 500 T/B 214,700 57 ASRI Alam Sutera Realty Tbk. --M6---1 113 115 112 112 -1 45,400,800 5,133,014,600 1,549 106.667 112 T/J 4,287,800 111 B 3,414,000 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,815 1,890 1,890 1,890 75 300 567,000 2 737.437 1,890 T/J 700 1,815 B 500 59 ASSA Adi Sarana Armada Tbk. --M7K--1 338 376 338 366 28 15,589,100 5,572,794,200 786 93.846 366 T/J 1,908,800 364 B 850,500 60 ATIC Anabatic Technologies Tbk. --U9---1 830 0 0 830 0 0 0 0 118.571 775 J 3,300 0 B 0 61 AUTO Astra Otoparts Tbk. --M4---1 770 770 745 750 -20 5,655,400 4,275,263,000 754 678.303 755 J 10,000 750 T/B 185,200 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 300 15,000 3 50.000 50 T/J 5,975,600 0 B 0 63 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,800 290,000 2 57.388 50 T/J 38,536,900 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 416 416 402 416 0 95,700 39,590,200 19 306.705 418 J 900 400 B 100 65 BAJA Saranacentral Bajatama Tbk. --U3---2 52 52 51 52 0 97,200 5,011,500 23 20.800 52 T/J 23,400 51 B 77,200 66 BALI Bali Towerindo Sentra Tbk. --U7---2 940 900 875 900 -40 22,400 19,688,000 11 1,125.000 900 T/J 200 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 1,785,600 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 200 10,000 1 33.333 50 T/J 56,756,200 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 590 590 570 590 0 13,600 7,863,000 21 7,652.399 590 T/J 1,700 575 B 300 70 BAYU Bayu Buana Tbk --U9---2 1,025 1,045 1,000 1,020 -5 2,300 2,348,500 8 125.816 1,020 T/J 1,500 0 B 0 71 BBCA Bank Central Asia Tbk. --M8B3-1 24,825 26,600 25,000 26,475 1,650 45,846,600 1,198,930,285,000 26,043 15,128.571 26,475 T/J 531,500 26,375 B 17,700 72 BBHI Bank Harda Internasional Tbk. --U8---2 66 69 66 66 0 32,600 2,152,800 4 52.800 68 J 15,200 66 T/B 1,600 73 BBKP Bank Bukopin Tbk. --M8---1 147 174 147 154 7 289,975,000 46,714,029,500 12,257 45.685 155 J 1,348,300 154 T/B 1,001,500 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 1,090 1,095 1,090 1,095 5 55,000 60,125,000 6 79.348 1,100 J 27,600 1,095 T/B 100 76 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,630 3,790 3,630 3,660 30 116,831,000 434,487,369,000 13,696 17.603 3,670 J 211,900 3,660 T/B 2,235,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,630 2,780 2,640 2,730 100 453,391,300 1,244,822,367,000 45,725 3,120.000 2,730 T/J 10,527,300 2,720 B 2,902,900 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 207,000 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 163 164 159 159 -4 12,503,500 2,031,414,400 545 132.500 160 J 98,900 159 T/B 27,700 80 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 780 820 785 810 30 114,031,400 92,175,042,000 8,411 105.652 815 J 2,700,400 810 T/B 73,000 81 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 230 220 226 6 436,900 96,119,600 17 230.096 228 J 10,900 220 B 63,700 82 BCAP MNC Kapital Indonesia Tbk. --M8---1 178 179 171 176 -2 329,200 57,480,800 85 499.121 176 T/J 6,900 175 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 500 84 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 31,200 1,560,000 6 45.455 50 T/J 6,122,900 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,530 2,590 2,520 2,560 30 2,176,800 5,571,397,000 702 1.446 2,560 T/J 85,300 2,540 B 16,200 86 BEEF Estika Tata Tiara Tbk. --M1---2 226 228 218 220 -6 1,179,400 259,813,200 301 64.706 222 J 13,000 220 T/B 7,600 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 700 35,000 3 217.306 50 T/J 608,637,500 0 B 0 88 BELL Trisula Textile Industries Tbk. --U4---2 705 700 700 700 -5 1,200 840,000 2 466.667 700 T/J 300 695 B 2,000 89 BESS Batulicin Nusantara Maritim Tbk. --U7---2 248 250 246 248 0 1,273,400 316,182,400 155 236.190 250 J 197,500 248 T/B 126,900 90 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 104 113 103 104 0 95,208,700 10,247,556,400 4,567 61.176 105 J 1,308,800 104 T/B 1,900 91 BFIN BFI Finance Indonesia Tbk. --M8---2 298 302 288 296 -2 1,297,200 385,821,200 162 1,516.860 296 T/J 40,400 294 B 1,100 92 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 2,300 115,000 4 48.544 50 T/J 1,522,400 0 B 0 93 BHAT Bhakti Multi Artha Tbk. --U8---2 380 382 376 380 0 107,115,300 40,615,332,200 1,949 368.932 380 T/J 383,200 378 B 14,000 94 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 73,400 3,670,000 26 146.220 50 T/J 25,663,900 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. --U6---2 202 208 194 202 0 2,700 536,200 8 20.200 202 T/J 137,400 0 B 0 96 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 399,000 0 B 0 97 BINA Bank Ina Perdana Tbk. --U8---1 995 1,010 980 1,000 5 288,700 287,686,500 25 564.985 1,000 T/J 288,700 995 B 2,500 98 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 48,035,500 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 1,700 85,000 4 20.851 50 T/J 29,100 0 B 0 100 BIRD Blue Bird Tbk. --M7---1 935 965 920 965 30 2,770,700 2,621,459,500 402 14.846 965 T/J 147,500 960 B 5,600 101 BISI BISI International Tbk. --U1---1 885 890 880 885 0 27,500 24,364,000 31 442.500 885 T/J 11,000 880 B 13,500 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 725 755 730 735 10 5,665,300 4,213,325,500 1,287 122.500 740 J 251,000 735 T/B 9,100 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 496 510 496 498 2 9,714,500 4,865,287,900 1,793 115.814 500 J 135,800 498 T/B 13,600 104 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 500 25,000 2 41.667 50 T/J 200 0 B 0 105 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 216,800 10,840,000 16 3.455 50 T/J 397,254,600 0 B 0 106 BKSW Bank QNB Indonesia Tbk. --U8---2 65 70 63 63 -2 11,500 747,800 12 144.562 64 J 5,000 63 T/B 2,900 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 115,697,600 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,250 J 200 0 B 0 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 492 500 492 498 6 110,700 55,016,000 100 383.077 500 J 8,600 498 T/B 7,300 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 294 300 274 286 -8 21,700 6,027,800 32 89.375 286 T/J 5,000 274 B 700 111 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,110 4,340 4,150 4,290 180 132,730,100 567,854,370,000 14,756 1,292.687 4,290 T/J 188,900 4,280 B 154,600 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 52 51 52 1 86,600 4,502,700 8 10.400 52 T/J 500 51 B 14,700 113 BMTR Global Mediacom Tbk. --M9K--1 200 208 196 196 -4 21,553,200 4,296,421,700 1,659 159.531 196 T/J 1,561,000 195 B 422,300 114 BNBA Bank Bumi Arta Tbk. --U8---1 290 290 280 290 0 362,300 103,874,800 21 181.250 292 J 78,400 288 B 5,000 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,100 155,000 3 0.172 50 T/J 59,876,700 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 625 645 625 640 15 3,955,200 2,518,481,000 642 4.725 640 T/J 536,400 635 B 428,000 117 BNII Bank Maybank Indonesia Tbk. --U8---1 149 158 148 151 2 3,451,600 520,514,600 172 1.799 152 J 25,200 151 T/B 105,600 118 BNLI Bank Permata Tbk. --M8K--1 1,285 1,285 1,275 1,280 -5 39,893,500 51,058,014,500 1,023 13.936 1,285 J 5,074,000 1,280 T/B 233,300 119 BOGA Bintang Oto Global Tbk. --U9K--2 1,485 1,515 1,485 1,510 25 53,074,100 79,374,601,500 2,781 1,466.019 1,510 T/J 7,500 1,505 B 30,000 120 BOLA Bali Bintang Sejahtera Tbk. --U9---2 187 187 174 179 -8 77,800 13,833,200 89 102.286 176 J 41,300 175 B 100 121 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 78 79 73 75 -3 2,404,300 181,454,000 250 18.750 75 T/J 37,600 74 B 1,070,800 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 116,000 1,185 B 305,000 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 125 BPTR Batavia Prosperindo Trans Tbk. --M7---1 82 83 82 82 0 300 24,700 3 82.000 79 J 20,000 78 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 5,000 B 100 127 BRIS Bank BRIsyariah Tbk. --M8---1 308 318 298 302 -6 72,088,800 22,224,728,400 6,804 59.216 302 T/J 576,200 300 B 911,200 128 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 743,900 37,195,000 33 7.874 50 T/J 44,990,700 0 B 0 129 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,050 J 5,000 1,000 B 100 130 BRPT Barito Pacific Tbk. --M3XX-1 1,270 1,320 1,265 1,275 5 55,789,700 72,058,497,500 8,492 498.573 1,280 J 210,900 1,275 T/B 248,600 131 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 705 660 660 -30 70,093,700 47,781,185,000 4,785 129.284 665 J 114,900 660 T/B 1,239,200 132 BSIM Bank Sinarmas Tbk. --U8---1 458 476 476 476 18 25,500 12,138,000 13 324.651 476 T/J 26,000 460 B 200 133 BSSR Baramulti Suksessarana Tbk. --U2---2 1,240 1,240 1,165 1,230 -10 8,300 10,224,500 14 63.077 1,230 T/J 1,300 1,165 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 0 100 5,000 1 383.083 50 T/J 124,552,700 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---2 140 155 146 148 8 82,500 12,061,100 8 494.272 155 J 900 148 T/B 22,600 138 BTPN Bank BTPN Tbk. --U8---1 1,840 1,885 1,820 1,845 5 379,600 699,970,000 127 357.169 1,845 T/J 600 1,840 B 5,000 139 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,520 2,740 2,500 2,700 180 37,973,800 101,443,656,000 10,413 276.923 2,700 T/J 6,700 2,690 B 109,500 140 BUDI Budi Starch & Sweetener Tbk. --U5---1 87 89 87 88 1 60,400 5,318,400 40 47.694 88 T/J 200 87 B 55,500 141 BUKK Bukaka Teknik Utama Tbk. --U7---2 980 1,075 915 915 -65 247,000 233,014,000 74 155.085 925 J 100 915 T/B 100 142 BULL Buana Lintas Lautan Tbk. --M7---1 228 234 222 224 -4 90,820,400 20,726,836,000 2,044 21.905 226 J 2,002,100 224 T/B 364,900 143 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 948,100 47,405,000 86 2.902 50 T/J 1,027,211,800 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 62 61 61 0 56,300 3,490,500 13 46.923 61 T/J 100 59 B 5,000 145 BVIC Bank Victoria International Tbk. --U8---1 69 72 67 67 -2 485,600 33,326,000 157 63.355 69 J 500 67 T/B 12,500 146 BWPT Eagle High Plantations Tbk. --U1---1 79 81 78 79 0 6,578,100 519,667,100 307 17.278 79 T/J 918,900 78 B 2,317,400 147 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 31,200 0 B 0 148 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 600 30,000 6 29.762 50 T/J 1,198,600 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. --U5---1 199 210 199 204 5 1,205,400 244,430,800 268 61.818 206 J 35,000 204 T/B 744,900 150 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 0 0 200 0 0 0 0 100.000 200 J 2,500 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 306 302 304 0 59,365,600 18,000,812,600 133 295.146 304 T/J 172,000 302 B 22,300 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 3,840,200 192,010,000 33 28.571 50 T/J 6,335,800 0 B 0 153 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 374 388 0 19,100 7,321,400 9 708.844 430 J 50,000 368 B 1,100 154 CASH Cashlez Worldwide Indonesia Tbk. --U----3 470 480 464 466 -4 8,569,400 4,064,677,800 1,077 133.143 466 T/J 86,300 464 B 27,500 155 CASS Cardig Aero Services Tbk. --U7---2 216 216 202 202 -14 683,400 138,330,000 121 50.500 202 T/J 3,800 0 B 0 156 CBMF Cahaya Bintang Medan Tbk. --U5---2 116 128 108 116 0 214,700 24,424,100 59 72.500 116 T/J 69,300 114 B 2,500 157 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 244 248 0 128,700 31,684,800 39 99.200 248 T/J 1,200 246 B 40,000 158 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,695 1,705 1,690 1,695 0 477,600 812,428,000 40 350.207 1,700 J 100,000 1,695 T/B 300 159 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 55 55 53 53 -2 1,988,000 106,660,600 57 339.200 54 J 766,600 53 T/B 858,500 160 CFIN Clipan Finance Indonesia Tbk. --U8---1 176 198 176 191 15 317,400 57,942,000 96 14.946 192 J 8,400 184 B 10,000 161 CINT Chitose Internasional Tbk. XDU5---2 268 270 260 270 2 119,200 31,616,000 17 81.818 270 T/J 6,100 258 B 6,500 162 CITA Cita Mineral Investindo Tbk. --U2---2 1,720 1,725 1,700 1,725 5 22,900 38,967,500 10 6,259.525 1,725 T/J 1,900 1,700 B 1,000 163 CITY Natura City Developments Tbk. --U6---1 53 52 52 52 -1 28,300 1,471,600 4 43.333 52 T/J 59,600 51 B 37,000 164 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,055.556 1,900 J 200 1,810 B 1,200 166 CLEO Sariguna Primatirta Tbk. --M5K--1 468 470 464 464 -4 5,552,800 2,594,162,600 667 2,017.391 466 J 123,100 464 T/B 42,700 167 CLPI Colorpak Indonesia Tbk. --U9---2 655 690 685 685 30 22,100 15,198,500 6 342.500 685 T/J 14,600 655 B 40,500 168 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,350 1,360 1,350 1,355 5 28,200 38,087,500 4 129.658 1,490 J 200 1,355 T/B 4,200 169 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 0 0 50 0 0 0 0 3.288 50 J 99,021,900 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---2 830 825 780 825 -5 3,600 2,951,500 5 416.667 835 J 100 0 B 0 174 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 3,100 155,000 4 38.462 50 T/J 9,989,700 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,075 5,300 5,025 5,200 125 9,687,500 50,277,660,000 4,324 23,682.652 5,225 J 8,300 5,200 T/B 55,700 176 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 10,740,100 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 176,201,800 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 350 J 126,300 348 B 600 179 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 100 5,000 1 16.667 50 T/J 836,000 0 B 0 180 CSMI Cipta Selera Murni Tbk. --U9---2 195 195 185 193 -2 115,200 21,992,500 24 98.469 193 T/J 3,000 192 B 5,000 181 CSRA Cisadane Sawit Raya Tbk. --U1---2 244 250 234 250 6 1,770,800 425,372,800 288 200.000 250 T/J 72,400 240 B 15,000 182 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-1 550 565 545 545 -5 31,780,100 17,589,642,000 2,792 122.022 545 T/J 15,300 540 B 665,200 184 CTTH Citatah Tbk. --U2---2 50 52 50 51 1 265,300 13,265,300 16 2.147 51 T/J 900 50 B 2,900 185 DADA Diamond Citra Propertindo Tbk. --U6---2 181 190 174 183 2 20,812,500 3,764,058,500 2,271 179.412 183 T/J 15,900 182 B 47,400 186 DART Duta Anggada Realty Tbk. --U6---1 298 298 278 278 -20 18,100 5,129,800 10 51.392 288 J 100 278 T/B 100 187 DAYA Duta Intidaya Tbk. --U9---2 600 600 600 600 0 300 180,000 2 335.008 600 T/J 20,100 0 B 0 188 DEAL Dewata Freightinternational Tbk. --U7---2 93 94 87 88 -5 6,519,100 579,554,600 789 58.667 88 T/J 58,900 87 B 636,600 189 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 20,200 1,010,000 1 16.496 50 T/J 192,737,900 0 B 0 191 DFAM Dafam Property Indonesia Tbk. --U9---2 400 400 400 400 0 100 40,000 1 347.826 396 J 20,000 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 2,100 105,000 21 22.222 50 T/J 9,508,600 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 200 340,000 1 850.000 1,750 J 100 1,700 T/B 1,100 194 DILD Intiland Development Tbk. --U6---1 216 216 202 216 0 1,806,900 380,847,400 152 37.640 216 T/J 5,930,300 208 B 12,000 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 655 815 670 815 160 4,368,200 3,457,773,000 710 27.627 0 J 0 815 T/B 5,110,400 196 DKFT Central Omega Resources Tbk. --M2---2 92 93 86 92 0 493,900 45,060,000 108 236.322 92 T/J 244,700 91 B 2,400 197 DLTA Delta Djakarta Tbk. --U5---1 4,330 4,450 4,330 4,380 50 34,600 151,503,000 70 26,182.079 4,390 J 3,000 4,360 B 300 198 DMAS Puradelta Lestari Tbk. --M6K--1 140 145 135 138 -2 89,138,500 12,483,638,500 3,361 65.714 138 T/J 514,300 137 B 3,155,900 199 DMMX Digital Mediatama Maxima Tbk. --U9---2 71 80 68 80 9 20,771,900 1,592,315,600 1,071 34.783 81 J 230,500 80 T/B 156,200 200 DMND Diamond Food Indonesia Tbk. --U5---1 960 965 945 955 -5 153,200 147,014,500 36 104.372 965 J 2,400 955 T/B 200 201 DNAR Bank Oke Indonesia Tbk. --U8---1 160 160 149 152 -8 1,300 198,000 6 138.182 200 J 200 151 B 21,200 202 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,550 3,650 3,650 3,650 100 200 730,000 1 3,206.283 3,650 T/J 19,800 3,550 B 300 203 DOID Delta Dunia Makmur Tbk. --M2---1 126 132 126 131 5 30,997,000 4,016,921,300 1,521 177.353 131 T/J 713,400 130 B 585,600 204 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 218 220 214 214 -4 400 86,200 4 69.530 230 J 100 210 B 1,000 205 DPUM Dua Putra Utama Makmur Tbk. --U9---1 99 95 93 93 -6 4,600 430,800 8 16.909 93 T/J 5,200 0 B 0 206 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 72 72 67 72 0 26,400 1,878,100 25 40.977 73 J 19,700 72 T/B 20,100 207 DSNG Dharma Satya Nusantara Tbk. CDM1---1 310 314 308 312 2 2,481,100 767,096,200 72 84.324 312 T/J 997,800 308 B 155,500 208 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,975 0 0 20,975 0 0 0 0 1,398.333 20,975 J 900 0 B 0 209 DUCK Jaya Bersama Indo Tbk. --U9---1 418 424 418 422 4 247,200 103,750,400 104 83.564 422 T/J 24,100 420 B 3,100 210 DUTI Duta Pertiwi Tbk --U6---2 4,740 0 0 4,740 0 0 0 0 476.717 4,750 J 1,000 4,410 B 100 211 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,190 2,190 0 2,600 5,709,000 6 806.121 2,200 J 5,700 2,180 B 5,700 212 DWGL Dwi Guna Laksana Tbk. --U9---2 232 240 240 240 8 100 24,000 1 160.000 234 J 1,100 218 B 300 213 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 58,100 2,905,000 8 14.286 50 T/J 1,180,300 0 B 0 214 EAST Eastparc Hotel Tbk. --M9---2 51 56 50 52 1 2,452,000 129,551,000 154 39.098 52 T/J 48,700 51 B 1,172,400 215 ECII Electronic City Indonesia Tbk. --U9---2 665 665 630 665 0 10,400 6,904,500 4 16.420 665 T/J 90,000 630 B 3,900 216 EKAD Ekadharma International Tbk. --U3---1 915 920 910 920 5 95,300 87,552,500 101 2,335.500 920 T/J 20,200 915 B 48,600 217 ELSA Elnusa Tbk. --M2K--1 199 204 198 198 -1 53,359,000 10,700,202,000 3,512 49.500 198 T/J 1,716,100 197 B 1,268,800 218 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 603,779,700 0 B 0 219 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 194 J 49,800 0 B 0 220 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,990 5,000 4,650 4,650 -340 7,000 33,355,000 27 645.833 4,650 T/J 15,600 0 B 0 221 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 146,800 7,340,000 12 4.169 50 T/J 10,082,700 0 B 0 222 ENVY Envy Technologies Indonesia Tbk. --U9---2 91 96 87 89 -2 81,908,300 7,417,959,700 3,810 24.054 90 J 2,270,500 89 T/B 174,700 223 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,740 1,740 1,715 1,740 0 9,900 17,190,500 10 1,217.388 1,735 J 6,800 1,725 B 500 224 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,230 1,340 1,220 1,260 30 70,091,700 90,450,062,000 11,529 126.000 1,260 T/J 737,000 1,255 B 307,400 225 ERTX Eratex Djaja Tbk. --U4---2 126 0 0 126 0 0 0 0 53.478 126 J 47,300 118 B 200 226 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 0 0 166 0 0 0 0 101.840 166 J 252,300 163 B 102,500 227 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 151 148 150 0 1,065,800 159,290,300 101 279.272 150 T/J 167,600 149 B 100 228 ESTA Esta Multi Usaha Tbk. --U9---2 92 101 86 92 0 6,779,200 611,445,600 1,274 76.667 92 T/J 29,300 91 B 45,000 229 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 50,100 2,505,000 2 20.080 50 T/J 191,100 0 B 0 230 ETWA Eterindo Wahanatama Tbk --U3---1 66 74 62 66 0 1,376,600 92,498,700 148 5.435 67 J 203,300 66 T/B 18,400 231 EXCL XL Axiata Tbk. CDM7BX-1 2,630 2,660 2,490 2,490 -140 24,822,200 62,708,158,000 8,256 126.369 2,500 J 56,800 2,490 T/B 680,700 232 FAST Fast Food Indonesia Tbk. --U9---2 935 970 940 955 20 142,200 135,804,500 64 3,003.806 960 J 2,400 950 B 2,900 233 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,850 J 100 6,375 B 100 234 FILM MD Pictures Tbk. --U9---1 175 183 171 183 8 3,945,900 700,899,900 388 87.143 184 J 7,000 183 T/B 9,001,200 235 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---2 119 124 118 119 0 1,701,700 203,775,800 300 23.800 120 J 12,500 119 T/B 29,600 237 FISH FKS Multi Agro Tbk. --U9---2 2,750 2,760 2,760 2,760 10 700 1,932,000 2 2,208.000 2,760 T/J 100 2,750 B 300 238 FITT Hotel Fitra International Tbk. --U9---2 54 54 51 54 0 87,300 4,467,500 16 52.941 54 T/J 9,200 52 B 200 239 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 240 FOOD Sentra Food Indonesia Tbk. --U5---2 86 87 80 82 -4 470,700 38,336,000 101 60.741 84 J 100 82 T/B 3,300 241 FORU Fortune Indonesia Tbk --U9---2 81 0 0 81 0 0 0 0 62.308 105 J 200 79 B 1,300 242 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 3,354,000 0 B 0 243 FPNI Lotte Chemical Titan Tbk. --U3---2 89 92 86 90 1 180,400 16,146,100 82 27.299 90 T/J 34,300 89 B 2,800 244 FREN Smartfren Telecom Tbk. --U7---1 99 100 97 98 -1 29,950,900 2,930,897,700 1,382 5.444 98 T/J 1,255,600 97 B 3,257,000 245 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 109 104 108 4 50,400 5,243,200 7 98.182 104 J 3,600 101 B 50,400 246 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 47.619 50 T/J 3,872,300 0 B 0 247 GDST Gunawan Dianjaya Steel Tbk. --U3---2 53 54 52 53 0 162,100 8,596,900 16 33.125 53 T/J 1,600 52 B 209,900 248 GDYR Goodyear Indonesia Tbk. --U4---1 1,495 0 0 1,495 0 0 0 0 1,196.000 1,500 J 5,000 1,415 B 300 249 GEMA Gema Grahasarana Tbk. --U9---2 352 352 352 352 0 400 140,800 2 782.222 352 T/J 29,600 330 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 47,150 48,875 47,200 47,925 775 1,077,800 51,990,865,000 2,687 1,870.244 47,950 J 800 47,925 T/B 27,400 252 GGRP Gunung Raja Paksi Tbk. --U3---2 270 290 254 290 20 300 83,400 2 34.524 290 T/J 8,600 270 B 20,000 253 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--1 234 240 230 234 0 66,797,500 15,695,223,600 3,187 31.456 234 T/J 599,200 232 B 975,700 255 GJTL Gajah Tunggal Tbk. --M4---1 380 382 366 366 -14 5,861,300 2,179,751,400 868 71.855 368 J 98,200 366 T/B 25,000 256 GLOB Global Teleshop Tbk. --U9---2 226 226 212 224 -2 24,800 5,528,000 8 19.478 220 J 6,500 0 B 0 257 GLVA Galva Technologies Tbk. --U9---2 258 258 240 240 -18 46,700 11,609,000 20 106.195 240 T/J 31,000 0 B 0 258 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 81 76 77 0 15,066,700 1,177,534,400 1,387 19.250 77 T/J 283,700 76 B 3,529,800 259 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 400 180 B 271,300 261 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 1,285 1,290 1,270 1,290 5 245,000 314,396,000 101 100.389 1,290 T/J 42,100 1,280 B 3,100 263 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 51 1 1,148,400 57,432,500 24 21.999 51 T/J 1,723,900 50 B 1,157,400 264 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 265 GSMF Equity Development Investment Tbk. --U8---2 113 0 0 113 0 0 0 0 9.091 112 J 1,600 0 B 0 266 GTBO Garda Tujuh Buana Tbk --U2---2 82 82 77 77 -5 19,000 1,481,800 24 66.957 79 J 3,400 77 T/B 300 267 GWSA Greenwood Sejahtera Tbk. --U6---1 83 87 83 83 0 352,800 29,564,400 72 33.200 83 T/J 373,900 82 B 100,400 268 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 13,073,700 0 B 0 269 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 9,292,600 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---1 450 525 440 520 70 40,400 18,147,900 13 99.048 515 J 7,000 438 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 3,100 3,160 3,090 3,110 10 247,400 772,872,000 125 84.054 3,100 J 128,800 3,090 B 3,100 274 HELI Jaya Trishindo Tbk. --U7---2 168 187 177 185 17 3,200 591,400 3 168.182 187 J 400 177 B 200 275 HERO Hero Supermarket Tbk. --U9---1 900 990 890 890 -10 69,100 62,603,500 15 1,857.727 940 J 100 890 T/B 6,800 276 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,750 2,850 2,770 2,820 70 614,500 1,721,143,000 128 863.283 2,820 T/J 19,400 2,800 B 300 277 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 535 535 535 535 0 10,000 5,350,000 1 823.077 535 T/J 12,300 498 B 100 278 HKMU HK Metals Utama Tbk. --U9---1 69 71 65 67 -2 38,180,800 2,538,247,000 1,482 29.130 67 T/J 741,200 66 B 1,731,600 279 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,940 1,970 1,885 1,925 -15 44,925,400 86,452,919,000 7,749 9,609.625 1,930 J 180,600 1,925 T/B 49,300 280 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 685 670 680 5 13,164,100 8,936,840,500 826 219.355 680 T/J 122,200 675 B 22,100 281 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 76 77 75 77 1 1,400 105,800 5 41.622 77 T/J 3,800 75 B 200 283 HRME Menteng Heritage Realty Tbk. --U9---2 173 161 161 161 -12 712,000 114,632,000 53 153.333 161 T/J 13,600,700 0 B 0 284 HRTA Hartadinata Abadi Tbk. --M5---1 242 250 226 236 -6 126,300 29,001,200 45 78.667 234 J 22,400 230 B 9,900 285 HRUM Harum Energy Tbk. --M2K--1 1,235 1,265 1,235 1,235 0 106,600 133,766,000 73 23.750 1,240 J 10,000 1,235 T/B 11,500 286 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 3,300 165,000 3 38.462 50 T/J 45,039,500 0 B 0 287 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 318 J 2,000 0 B 0 288 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 289 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,325 8,575 7,750 8,325 0 204,450,600 1,669,878,247,500 63,950 308.619 8,350 J 115,400 8,325 T/B 1,197,300 290 ICON Island Concepts Indonesia Tbk. --U9---2 54 0 0 54 0 0 0 0 103.655 56 J 5,600 52 B 16,000 291 IDPR Indonesia Pondasi Raya Tbk. --U6---1 126 127 120 124 -2 243,100 29,769,300 60 9.688 125 J 68,100 123 B 30,000 292 IFII Indonesia Fibreboard Industry Tbk. --U3---1 138 141 138 141 3 145,100 20,325,600 41 134.286 141 T/J 148,100 140 B 30,800 293 IFSH Ifishdeco Tbk. --U2---2 290 290 270 270 -20 2,600 725,000 10 61.364 288 J 2,100 270 T/B 400 294 IGAR Champion Pacific Indonesia Tbk. --U3---1 238 242 240 242 4 9,800 2,360,600 6 158.170 240 J 1,000 238 B 24,200 295 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 1,000 50,000 3 14.286 50 T/J 18,129,100 0 B 0 297 IKAN Era Mandiri Cemerlang Tbk. --U5---2 406 434 402 432 26 7,367,200 3,100,119,800 1,070 360.000 434 J 14,900 432 T/B 63,800 298 IKBI Sumi Indo Kabel Tbk. --U4---2 210 210 210 210 0 300 63,000 1 19.045 258 J 100 204 B 5,000 299 IMAS Indomobil Sukses Internasional Tbk. --M4---1 498 520 490 494 -4 1,712,000 853,469,900 370 66.320 498 J 42,400 494 T/B 102,400 300 IMJS Indomobil Multi Jasa Tbk. --M8---1 130 145 131 132 2 4,071,200 557,027,000 620 26.400 132 T/J 45,000 131 B 37,800 301 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,115 1,080 1,115 15 849,900 939,004,500 61 293.421 1,115 T/J 104,700 1,110 B 2,300 302 INAF Indofarma (Persero) Tbk. --U5---1 1,045 1,055 990 1,020 -25 3,249,100 3,323,192,500 1,229 408.000 1,020 T/J 3,600 1,015 B 30,500 303 INAI Indal Aluminium Industry Tbk. --U3---2 346 358 348 356 10 4,100 1,445,800 14 129.974 352 J 100 342 B 500 304 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 30,600 1,530,000 7 40.650 50 T/J 1,757,700 0 B 0 305 INCI Intanwijaya Internasional Tbk --U3---1 372 398 398 398 26 200 79,600 1 43.046 372 J 59,800 354 B 700 306 INCO Vale Indonesia Tbk. --M2XX-1 2,910 2,970 2,800 2,830 -80 10,686,600 30,695,335,000 3,662 1,155.102 2,840 J 1,300 2,830 T/B 221,700 307 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,600 6,050 5,225 5,675 75 81,128,900 464,341,057,500 29,931 971.431 5,700 J 227,300 5,675 T/B 1,025,100 308 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 79 71 77 1 61,100 4,688,300 22 70.000 78 J 6,600 77 T/B 9,200 309 INDR Indo-Rama Synthetics Tbk. --U4---1 2,270 2,370 2,340 2,340 70 15,700 36,742,000 10 315.156 2,330 J 1,700 2,250 B 1,500 310 INDS Indospring Tbk. --M4---1 1,925 1,925 1,910 1,910 -15 43,400 82,895,500 19 179.062 1,925 J 1,800 1,910 T/B 5,000 311 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 100 5,000 1 4.000 50 T/J 19,800 0 B 0 312 INDY Indika Energy Tbk. XDM2K--1 690 705 670 680 -10 12,794,300 8,741,173,500 2,414 23.051 680 T/J 566,800 675 B 359,200 313 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,050 5,150 5,000 5,100 50 3,375,600 17,142,045,000 2,194 262.796 5,100 T/J 191,300 5,075 B 7,100 314 INOV Inocycle Technology Group Tbk. --M3---2 308 308 300 300 -8 6,800 2,045,600 15 120.000 300 T/J 4,100 290 B 800 315 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 73,800 3,690,200 21 0.286 50 T/J 17,900 0 B 0 316 INPP Indonesian Paradise Property Tbk. --U9---2 705 735 675 705 0 41,900 29,210,000 111 671.429 710 J 1,300 660 B 200 317 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,360 3,370 3,130 3,300 -60 393,100 1,321,027,000 26 1,195.652 3,300 T/J 3,300 3,140 B 500 318 INRU Toba Pulp Lestari Tbk. --U3---2 870 865 865 865 -5 35,800 30,967,000 1 8.782 865 T/J 2,500 0 B 0 319 INTA Intraco Penta Tbk. --U9---2 262 262 262 262 0 30,000 7,860,000 3 184.688 262 T/J 79,100 260 B 8,600 320 INTD Inter Delta Tbk --U9---2 248 232 232 232 -16 20,100 4,663,200 6 71.449 232 T/J 69,600 0 B 0 321 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,350 12,550 11,400 12,200 850 7,094,600 86,957,500,000 5,602 488.000 12,275 J 800 12,200 T/B 200 322 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 324 344 324 338 14 5,889,200 1,980,234,600 1,074 20.610 340 J 18,900 338 T/B 192,600 323 IPCM Jasa Armada Indonesia Tbk. --U7---2 180 185 173 179 -1 63,700 11,176,600 41 47.105 179 T/J 400 174 B 15,300 324 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 64 62 64 2 223,400 13,943,700 29 30.476 64 T/J 47,000 62 B 30,900 325 IPTV MNC Vision Networks Tbk. --U9---1 384 384 378 384 0 28,385,500 10,841,670,800 1,934 160.000 384 T/J 440,600 382 B 200,100 326 IRRA Itama Ranoraya Tbk. --U9---2 550 570 545 555 5 4,570,900 2,534,433,000 1,029 148.396 555 T/J 181,200 550 B 111,200 327 ISAT Indosat Tbk. --M7K--1 2,110 2,130 2,030 2,050 -60 6,519,300 13,552,659,000 2,357 146.429 2,050 T/J 380,600 2,040 B 161,400 328 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 118 121 115 119 1 3,859,900 457,583,800 441 40.339 119 T/J 10,300 118 B 186,400 329 ITIC Indonesian Tobacco Tbk. --U5---2 1,935 1,970 1,895 1,905 -30 303,000 586,044,500 494 865.909 1,905 T/J 7,000 1,900 B 10,000 330 ITMA Sumber Energi Andalan Tbk. --D9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 331 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,200 8,375 8,125 8,200 0 3,076,500 25,279,850,000 2,712 58.571 8,225 J 37,600 8,200 T/B 139,200 332 JAST Jasnita Telekomindo Tbk. --U7---2 115 150 107 108 -7 28,406,500 3,214,434,500 3,452 43.902 108 T/J 537,300 107 B 183,700 333 JAWA Jaya Agra Wattie Tbk. --U1---1 62 69 62 69 7 16,500 1,057,700 7 13.800 67 J 2,400 62 B 3,100 334 JAYA Armada Berjaya Trans Tbk. --U7---2 57 59 56 57 0 151,600 8,695,500 139 19.792 59 J 112,900 57 T/B 50,000 335 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,900 J 800 0 B 0 336 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 152,888,600 0 B 0 337 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 0 0 456 0 0 0 0 258.665 530 J 100 458 B 2,200 338 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 410 J 5,395,400 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---2 189 179 176 179 -10 36,900 6,498,400 26 127.857 178 J 19,300 176 B 19,600 341 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 950 895 920 25 113,647,300 105,163,160,500 10,033 251.504 920 T/J 5,602,800 915 B 1,004,600 342 JRPT Jaya Real Property Tbk. --M6K--1 418 420 410 418 0 250,000 104,094,800 170 401.923 418 T/J 29,200 414 B 10,100 343 JSKY Sky Energy Indonesia Tbk. --U4---1 75 76 70 71 -4 10,617,700 762,622,400 814 35.500 71 T/J 164,700 70 B 1,909,600 344 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,910 4,000 3,810 3,810 -100 16,352,900 63,266,380,000 6,690 224.672 3,820 J 1,000 3,810 T/B 64,300 345 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,045 J 300 925 B 200 346 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 695 705 690 690 -5 418,800 290,781,000 51 1,533.333 705 J 35,600 690 T/B 70,900 347 KAEF Kimia Farma Tbk. --M5---1 1,180 1,200 1,165 1,170 -10 5,036,400 5,928,108,500 1,750 1,170.000 1,175 J 91,500 1,170 T/B 28,200 348 KARW ICTSI Jasa Prima Tbk. --U7---2 50 52 50 50 0 202,800 10,171,400 29 8.464 51 J 200 50 T/B 145,000 349 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 313,500 15,675,000 39 33.333 50 T/J 1,040,500 0 B 0 350 KBAG Karya Bersama Anugerah Tbk. --U6---2 298 306 296 300 2 31,301,100 9,424,381,400 5,612 300.000 302 J 76,800 300 T/B 302,500 351 KBLI KMI Wire & Cable Tbk. --M4K--1 394 396 384 388 -6 2,109,200 817,913,800 318 47.145 388 T/J 57,100 386 B 369,800 352 KBLM Kabelindo Murni Tbk. --U4---2 284 320 284 320 36 11,300 3,463,000 26 10.667 320 T/J 21,400 288 B 1,500 353 KBLV First Media Tbk. --U9---2 330 0 0 330 0 0 0 0 87.780 328 J 4,100 308 B 500 354 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---2 790 850 790 830 40 102,300 84,897,000 12 207.500 830 T/J 5,700 780 B 500 356 KEEN Kencana Energi Lestari Tbk. --M7---1 270 264 252 260 -10 2,493,800 630,295,000 121 65.657 254 J 8,000 0 B 0 357 KEJU Mulia Boga Raya Tbk. --U5---2 760 800 755 795 35 279,300 217,765,000 102 106.000 800 J 5,500 795 T/B 147,500 358 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 5,000 250,000 1 1.818 50 T/J 313,300 0 B 0 359 KICI Kedaung Indah Can Tbk --U5---1 198 246 197 222 24 1,200 257,400 4 47.132 188 J 1,300 186 B 2,200 360 KIJA Kawasan Industri Jababeka Tbk. --M6---1 139 145 139 144 5 2,602,500 370,011,900 154 4.996 144 T/J 1,016,000 143 B 81,200 361 KINO Kino Indonesia Tbk. XDM5---1 2,580 2,610 2,550 2,560 -20 1,479,000 3,810,186,000 274 67.368 2,560 T/J 34,300 2,550 B 45,100 362 KIOS Kioson Komersial Indonesia Tbk. --U9---2 185 175 175 175 -10 300 52,500 2 58.333 220 J 1,000 176 B 1,400 363 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 2,400 0 B 0 364 KKGI Resource Alam Indonesia Tbk. --U2---1 216 216 208 210 -6 9,300 1,965,600 14 736.842 210 T/J 35,000 208 B 500 365 KLBF Kalbe Farma Tbk. CDM5BX-1 1,320 1,365 1,315 1,355 35 35,733,300 48,118,374,500 5,930 13,215.644 1,360 J 722,100 1,355 T/B 147,500 366 KMTR Kirana Megatara Tbk. --U3---2 228 250 228 228 0 3,100 712,200 10 49.782 230 J 9,500 228 T/B 3,100 367 KOBX Kobexindo Tractors Tbk. --U9---1 90 91 88 90 0 226,100 20,127,600 79 22.500 90 T/J 4,500 89 B 19,000 368 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 129 J 100 100 B 5,700 369 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 428 J 12,700 0 B 0 370 KOPI Mitra Energi Persada Tbk. --U7---2 555 550 545 550 -5 44,100 24,254,500 17 139.241 550 T/J 400 540 B 300 371 KOTA DMS Propertindo Tbk. --U6---1 650 680 650 680 30 8,507,400 5,630,852,000 448 340.000 680 T/J 81,400 675 B 151,100 372 KPAL Steadfast Marine Tbk. --U4---1 57 57 54 54 -3 1,825,000 100,467,300 263 46.957 55 J 59,000 54 T/B 597,100 373 KPAS Cottonindo Ariesta Tbk. --U5---2 50 52 50 51 1 1,241,000 62,562,400 103 30.357 51 T/J 934,700 50 B 569,500 374 KPIG MNC Land Tbk. --M9---2 114 114 112 114 0 709,900 80,891,000 38 245.304 114 T/J 100,000 113 B 150,000 375 KRAH Grand Kartech Tbk. --U4---2 446 426 416 416 -30 2,100 874,600 7 151.273 446 J 100 416 T/B 5,000 376 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 184 173 174 0 12,020,600 2,135,047,100 914 21.632 174 T/J 432,300 173 B 960,100 377 KREN Kresna Graha Investama Tbk. --U9---1 71 76 68 69 -2 51,164,600 3,674,539,400 4,374 717.853 69 T/J 2,510,600 68 B 2,369,900 378 LAND Trimitra Propertindo Tbk. --U6---2 300 350 286 296 -4 122,200 36,861,200 38 75.897 296 T/J 11,000 282 B 10,500 379 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 45,932,300 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---2 360 356 354 356 -4 20,500 7,258,000 3 171.154 356 T/J 127,400 336 B 10,000 382 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 1,600 80,000 2 7.806 50 T/J 16,274,100 0 B 0 383 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,950 0 0 4,950 0 0 0 0 81.818 4,950 J 100 4,650 B 100 384 LINK Link Net Tbk. --M9---1 2,560 2,590 2,520 2,550 -10 499,500 1,277,673,000 507 159.375 2,580 J 44,400 2,550 T/B 2,900 385 LION Lion Metal Works Tbk. --U3---1 236 0 0 236 0 0 0 0 147.806 240 J 2,200 232 B 100 386 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 300 15,000 2 15.714 50 T/J 1,335,700 0 B 0 387 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 85 79 80 -4 900 72,700 8 11.674 84 J 300 80 T/B 200 388 LMSH Lionmesh Prima Tbk. --U3---2 240 0 0 240 0 0 0 0 33.333 268 J 1,200 224 B 3,800 389 LPCK Lippo Cikarang Tbk --U6---1 710 765 705 720 10 1,060,900 769,836,000 316 81.177 720 T/J 28,000 715 B 15,500 390 LPGI Lippo General Insurance Tbk. --U8---1 3,980 0 0 3,980 0 0 0 0 178.876 3,980 J 1,100 0 B 0 391 LPIN Multi Prima Sejahtera Tbk --U4---2 210 210 199 200 -10 105,700 22,091,000 11 91.228 200 T/J 37,700 199 B 9,000 392 LPKR Lippo Karawaci Tbk. --M6K--1 150 176 150 169 19 35,486,800 5,802,930,900 3,428 54.573 169 T/J 5,309,200 168 B 49,500 393 LPLI Star Pacific Tbk --U9---2 73 79 70 79 6 92,500 6,785,500 15 2.437 78 J 10,000 71 B 400 394 LPPF Matahari Department Store Tbk. --M9XX-1 1,440 1,535 1,425 1,470 30 25,148,900 37,382,276,500 6,622 33.310 1,475 J 2,700 1,470 T/B 4,128,300 395 LPPS Lippo Securities Tbk. --U8---2 73 70 70 70 -3 1,200 84,000 2 4.755 70 T/J 457,500 68 B 3,200 396 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 150 J 100,000 140 B 200 397 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 715 755 710 710 -5 63,260,900 46,027,442,500 3,117 183.226 715 J 500 710 T/B 808,800 398 LTLS Lautan Luas Tbk. --U9---1 420 430 420 422 2 39,900 16,770,400 18 149.176 422 T/J 900 420 B 32,100 399 LUCK Sentral Mitra Informatika Tbk. XDU9---2 312 316 300 304 -8 451,100 137,602,200 124 106.294 316 J 68,700 304 T/B 46,700 400 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 47,533,600 0 B 0 402 MAIN Malindo Feedmill Tbk. --M3K--1 500 530 500 515 15 15,330,700 7,900,956,500 1,745 292.614 520 J 269,600 515 T/B 92,300 403 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 9,000 450,000 5 6.835 50 T/J 368,297,000 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 2,300 2,430 2,300 2,380 80 30,652,600 72,551,323,000 2,701 113.333 2,380 T/J 2,753,200 2,370 B 1,600 406 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,585 1,565 1,565 -115 6,400 10,018,000 7 93.155 1,650 J 100,100 0 B 0 407 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 760 705 740 40 38,663,600 28,584,792,500 3,107 1,187.515 745 J 149,900 740 T/B 49,700 408 MARI Mahaka Radio Integra Tbk. --M9---2 130 130 129 130 0 8,700 1,122,400 3 173.333 130 T/J 62,900 129 B 11,500 409 MARK Mark Dynamics Indonesia Tbk. --U3---1 505 560 498 550 45 19,357,500 10,080,309,900 1,124 1,100.000 555 J 643,000 550 T/B 778,100 410 MASA Multistrada Arah Sarana Tbk. --U4---1 392 0 0 392 0 0 0 0 278.726 490 J 2,200 390 B 100 411 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,250 B 100 412 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,595 1,620 1,575 1,620 25 43,000 69,019,500 53 124.615 1,615 J 1,000 1,585 B 500 413 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 306 310 304 304 -2 494,800 151,922,600 124 19.000 304 T/J 30,000 302 B 75,800 414 MBTO Martina Berto Tbk. --U5---1 58 57 56 57 -1 3,100 176,600 9 7.703 57 T/J 1,300 56 B 6,400 415 MCAS M Cash Integrasi Tbk. --U9---2 760 950 775 950 190 8,107,800 7,507,006,500 1,212 68.592 950 T/J 1,983,500 945 B 29,300 416 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 120 120 117 118 -2 974,600 115,379,800 93 105.837 119 J 133,600 118 T/B 69,400 417 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 1,915,500 0 B 0 418 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,280 1,215 1,250 -30 51,011,300 63,348,393,500 3,303 325.952 1,255 J 66,100 1,250 T/B 49,800 419 MDKI Emdeki Utama Tbk. XDU3---2 122 126 114 126 4 104,900 13,073,900 38 29.486 126 T/J 92,700 125 B 10,900 420 MDLN Modernland Realty Tbk. --M6---1 68 70 64 64 -4 181,690,800 11,998,805,000 7,121 18.994 64 T/J 13,259,800 0 B 0 421 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 42,317,900 0 B 0 422 MEDC Medco Energi Internasional Tbk. --M2K--1 456 458 446 448 -8 57,012,600 25,879,829,400 3,843 789.052 450 J 36,600 448 T/B 10,100 423 MEGA Bank Mega Tbk. --U8---1 6,200 6,500 6,200 6,500 300 42,700 273,875,000 18 4,738.024 6,500 T/J 3,500 6,250 B 1,600 424 MERK Merck Tbk. --U5---2 2,140 2,150 2,100 2,150 10 17,000 35,992,000 16 5,668.785 2,150 T/J 8,400 2,140 B 500 425 META Nusantara Infrastructure Tbk. --U7---1 90 94 89 94 4 414,500 38,119,200 34 28.478 94 T/J 1,100 91 B 2,100 426 MFIN Mandala Multifinance Tbk. --U8---2 800 820 775 820 20 32,400 26,516,500 8 841.026 800 J 4,100 775 B 1,300 427 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 540 540 505 505 -35 26,800 13,832,000 28 252.500 520 J 10,000 505 T/B 7,200 428 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--1 700 700 685 700 0 1,197,600 829,669,000 106 311.111 700 T/J 224,100 685 B 17,800 430 MICE Multi Indocitra Tbk. --U9---2 304 304 300 300 -4 23,000 6,908,200 17 61.224 300 T/J 500 294 B 2,500 431 MIDI Midi Utama Indonesia Tbk. --U9---2 1,505 1,500 1,495 1,495 -10 2,800 4,189,500 11 543.636 1,495 T/J 300 1,460 B 100 432 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,350 2,150 2,350 150 1,276,300 2,919,433,000 943 138.359 2,350 T/J 86,300 2,340 B 9,000 433 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 25,300 1,265,000 3 238.095 50 T/J 747,900 0 B 0 434 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,432,000 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 50 50 50 0 200 10,000 2 125.000 50 T/J 12,174,300 0 B 0 437 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,600 J 10,000 0 B 0 438 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,000 10,100 9,925 10,000 0 114,000 1,142,780,000 68 63,694.268 10,000 T/J 9,800 9,975 B 700 439 MLIA Mulia Industrindo Tbk --U3---2 466 484 468 478 12 8,326,800 3,965,255,200 358 79.833 478 T/J 53,700 474 B 10,100 440 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 935,100 46,881,600 40 5.735 51 J 1,613,000 50 T/B 1,536,900 441 MLPT Multipolar Technology Tbk. --U9---1 535 595 535 575 40 162,600 93,407,500 70 119.792 570 J 100 545 B 1,800 442 MMLP Mega Manunggal Property Tbk. --M6---2 142 143 137 137 -5 3,100 441,200 8 23.419 142 J 1,500 137 T/B 15,000 443 MNCN Media Nusantara Citra Tbk. --M9XX-1 910 930 880 885 -25 111,321,300 100,505,860,500 12,085 98.333 890 J 494,500 885 T/B 2,090,100 444 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,130 1,060 1,130 -5 126,200 141,231,000 16 194.828 1,135 J 72,900 0 B 0 445 MPMX Mitra Pinasthika Mustika Tbk. CDM9---1 600 620 595 615 15 20,024,100 12,189,479,000 1,726 41.000 620 J 883,900 615 T/B 1,714,500 446 MPOW Megapower Makmur Tbk. --U7---2 56 60 55 55 -1 198,100 11,423,100 62 27.500 59 J 48,500 55 T/B 49,000 447 MPPA Matahari Putra Prima Tbk. --U9---1 110 115 111 112 2 256,600 28,707,800 87 47.089 112 T/J 206,000 111 B 991,200 448 MPRO Maha Properti Indonesia Tbk. --U6---2 865 860 860 860 -5 100 86,000 1 781.818 860 T/J 4,800 810 B 100 449 MRAT Mustika Ratu Tbk. --U5---1 127 135 120 130 3 2,244,000 292,061,500 84 20.000 133 J 8,000 130 T/B 20,600 450 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,775 J 600 0 B 0 451 MSIN MNC Studios International Tbk. --M9---2 312 318 296 296 -16 961,700 288,101,800 134 59.200 296 T/J 42,200 294 B 104,600 452 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 500 453 MTDL Metrodata Electronics Tbk. --M9K--1 1,360 1,375 1,305 1,320 -40 607,400 818,073,000 325 2,376.323 1,335 J 5,200 1,320 T/B 1,800 454 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 82,102,400 0 B 0 455 MTLA Metropolitan Land Tbk. --U6---1 400 0 0 400 0 0 0 0 168.173 400 J 33,900 0 B 0 456 MTPS Meta Epsi Tbk. --U7---2 147 150 138 147 0 53,900 7,558,100 31 45.938 147 T/J 29,000 141 B 13,300 457 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 458 MTSM Metro Realty Tbk. --U6---2 166 0 0 166 0 0 0 0 42.537 199 J 800 166 B 1,000 459 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 52 50 50 0 206,800 10,340,400 14 50.000 50 T/J 95,300 0 B 0 460 MYOH Samindo Resources Tbk. --U2---1 900 905 855 880 -20 178,700 157,083,500 103 104.815 880 T/J 273,800 865 B 200 461 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,220 2,130 2,180 50 5,448,700 11,903,805,000 1,486 10,905.453 2,190 J 18,200 2,180 T/B 318,600 462 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 463 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 464 MYTX Asia Pacific Investama Tbk. --U4---1 50 55 51 51 1 2,800 150,600 5 7.666 53 J 5,500 51 T/B 200 465 NASA Ayana Land International Tbk. --U9---2 206 206 192 206 0 7,700 1,556,600 11 200.000 206 T/J 1,500 0 B 0 466 NATO Nusantara Properti Internasional Tbk. --U9---2 555 545 520 545 -10 2,031,400 1,105,940,500 45 529.126 545 T/J 358,200 520 B 10,000 467 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 124 150 117 146 22 182,700 24,561,200 24 86.905 146 T/J 9,000 145 B 200 468 NFCX NFC Indonesia Tbk. --U9---2 1,300 1,300 1,210 1,210 -90 140,600 170,943,500 84 65.405 1,215 J 236,800 1,210 T/B 400 469 NICK Charnic Capital Tbk. --U9---2 334 320 316 320 -14 300 95,600 2 160.000 316 J 1,700 0 B 0 470 NIKL Pelat Timah Nusantara Tbk. --U3---1 412 416 410 410 -2 692,100 285,480,200 281 126.154 412 J 93,600 408 B 56,300 471 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---2 143 145 133 133 -10 1,600 214,300 6 126.667 133 T/J 6,800 0 B 0 473 NISP Bank OCBC NISP Tbk. --U8---1 700 710 685 690 -10 16,200 11,319,500 38 836.120 695 J 2,000 690 T/B 27,800 474 NOBU Bank Nationalnobu Tbk. --U8---1 705 670 660 670 -35 200 133,000 2 178.667 810 J 200 670 T/B 1,200 475 NRCA Nusa Raya Cipta Tbk. --U6---1 326 338 328 332 6 193,200 63,931,400 48 39.059 336 J 29,900 332 T/B 164,800 476 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 1,100 55,000 4 33.333 50 T/J 54,215,500 0 B 0 477 NZIA Nusantara Almazia Tbk. XDU6---1 132 147 132 137 5 7,200 977,000 24 62.273 137 T/J 100 132 B 300 478 OASA Protech Mitra Perkasa Tbk. --U7---2 340 340 340 340 0 100 34,000 1 178.947 382 J 2,000 340 T/B 47,900 479 OCAP Onix Capital Tbk. --U9---2 155 0 0 155 0 0 0 0 77.500 145 J 10,600 0 B 0 480 OKAS Ancora Indonesia Resources Tbk. --U9---2 77 84 72 77 0 6,846,800 539,953,100 322 192.649 77 T/J 50,400 76 B 2,000 481 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 338 B 4,900 482 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 94 96 94 94 0 861,700 81,500,100 87 69.630 95 J 9,200 94 T/B 96,600 483 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 2,418,100 0 B 0 484 PALM Provident Agro Tbk. --U1---2 171 200 168 199 28 18,100 3,077,100 13 54.391 186 J 900,000 170 B 1,005,800 485 PAMG Bima Sakti Pertiwi Tbk. --U6---1 64 66 62 66 2 2,546,000 164,557,500 252 66.000 67 J 230,000 66 T/B 7,824,500 486 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 75 71 71 -4 4,900 351,200 11 65.741 75 J 2,000 72 B 100 487 PANR Panorama Sentrawisata Tbk. --U9---1 106 106 99 99 -7 656,600 65,451,200 105 59.399 99 T/J 1,475,700 0 B 0 488 PANS Panin Sekuritas Tbk. --U8---1 740 760 740 745 5 520,000 387,340,000 44 541.818 745 T/J 206,900 740 B 144,400 489 PBID Panca Budi Idaman Tbk. --U3---1 890 910 890 910 20 49,900 45,407,000 16 107.059 910 T/J 67,900 890 B 100 490 PBRX Pan Brothers Tbk. --M4---1 242 270 242 262 20 1,805,100 464,751,800 215 463.717 268 J 6,700 260 B 2,900 491 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 750 750 750 0 200 150,000 1 62.500 745 J 40,000 0 B 0 492 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 218 206 218 0 500 105,800 5 145.333 218 T/J 4,300 204 B 300 493 PDES Destinasi Tirta Nusantara Tbk --U9---2 380 380 360 360 -20 600 220,000 4 180.000 380 J 900 360 T/B 1,000 494 PEGE Panca Global Kapital Tbk. --U9---2 160 165 150 150 -10 105,000 17,251,100 7 324.072 160 J 20,000 151 B 200 495 PEHA Phapros Tbk. --U5---2 1,015 1,015 990 1,015 0 33,700 33,803,000 31 84.725 1,015 T/J 500 1,010 B 100 496 PGAS Perusahaan Gas Negara Tbk. CDM7BX-1 885 905 870 885 0 207,684,500 184,862,324,500 8,710 295.000 890 J 1,925,800 885 T/B 5,493,200 497 PGJO Tourindo Guide Indonesia Tbk. --U----3 91 91 85 89 -2 12,300 1,048,800 8 111.250 89 T/J 2,600 85 B 10,400 498 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 298 0 0 298 0 0 0 0 397.333 298 J 700 0 B 0 499 PICO Pelangi Indah Canindo Tbk --U3---2 154 163 154 154 0 239,600 37,643,800 71 23.692 155 J 5,000 151 B 3,000 500 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 450 480 450 460 10 128,100 59,695,600 44 89.756 460 T/J 268,100 458 B 30,000 501 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,028,100 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 2,080 2,190 -10 9,800 21,155,000 14 908.751 2,200 J 200 2,190 T/B 13,600 504 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 126 126 -1 96,000 12,101,200 11 100.800 127 J 43,000 126 T/B 1,109,200 505 PNBN Bank Pan Indonesia Tbk --M8K--1 680 720 685 720 40 3,983,200 2,828,786,000 529 1,198.801 720 T/J 315,800 715 B 130,600 506 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 11,000 550,000 10 50.000 50 T/J 6,067,900 0 B 0 507 PNIN Paninvest Tbk. --U8---1 795 815 780 790 -5 10,500 8,217,000 11 840.068 790 T/J 7,500 780 B 500 508 PNLF Panin Financial Tbk. --M8K--1 170 175 169 169 -1 11,497,500 1,974,105,800 811 182.663 170 J 20,200 169 T/B 402,000 509 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 62 63 58 58 -4 3,358,600 198,004,800 1,416 42.963 58 T/J 263,200 0 B 0 511 POLI Pollux Investasi Internasional Tbk. --U6---2 1,005 1,025 960 1,015 10 14,600 14,415,500 9 62.080 1,010 J 10,000 970 B 100 512 POLL Pollux Properti Indonesia Tbk. --U6---1 7,575 8,900 7,050 8,400 825 37,300 275,022,500 109 1,365.854 8,400 T/J 4,300 7,800 B 400 513 POLU Golden Flower Tbk. --U4---2 795 850 750 750 -45 5,000 3,889,000 10 260.417 830 J 700 750 T/B 2,400 514 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 16,200 810,000 4 0.429 50 T/J 600,200 0 B 0 515 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 7,100 355,000 3 31.736 50 T/J 36,262,600 0 B 0 516 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,300 0 B 0 517 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 8,800 440,000 3 33.333 50 T/J 13,449,900 0 B 0 518 POWR Cikarang Listrindo Tbk. --M7---2 595 600 590 595 0 2,256,500 1,341,819,500 179 39.667 595 T/J 500,000 590 B 51,300 519 PPRE PP Presisi Tbk. --U7---1 196 198 194 196 0 19,136,500 3,760,649,700 2,356 45.581 196 T/J 108,300 194 B 61,200 520 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 13,128,200 656,410,000 207 108.108 50 T/J 326,854,700 0 B 0 521 PRAS Prima Alloy Steel Universal Tbk. --U4---1 147 157 147 157 10 11,200 1,745,400 8 88.386 157 T/J 1,400 140 B 1,100 522 PRDA Prodia Widyahusada Tbk. XDU9---1 3,150 3,170 3,140 3,150 0 747,500 2,354,667,000 78 48.462 3,280 J 1,900 3,150 T/B 566,900 523 PRIM Royal Prima Tbk. --U9---2 300 304 300 300 0 1,100 330,400 2 60.000 300 T/J 14,600 280 B 100 524 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 190 186 189 -1 10,831,300 2,038,297,200 551 613.178 189 T/J 766,300 188 B 42,900 525 PSDN Prasidha Aneka Niaga Tbk --U5---2 112 122 122 122 10 100 12,200 1 12.200 120 J 400 110 B 1,300 526 PSGO Palma Serasih Tbk. --U1---2 109 112 102 110 1 105,800 10,812,800 14 104.762 110 T/J 10,000 104 B 900 527 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,247,100 0 B 0 528 PSSI Pelita Samudera Shipping Tbk. --U7---1 141 141 139 139 -2 192,200 26,921,500 32 102.963 144 J 500 140 B 1,000 529 PTBA Bukit Asam Tbk. --M2BX-1 2,090 2,140 2,070 2,090 0 46,169,400 97,178,122,000 7,161 1,817.391 2,090 T/J 44,500 2,080 B 697,100 530 PTIS Indo Straits Tbk. --U7---1 192 202 183 183 -9 12,400 2,333,800 22 19.263 192 J 1,900 183 T/B 6,800 531 PTPP PP (Persero) Tbk. --M6XX-1 680 750 690 720 40 127,001,500 91,448,510,000 7,374 135.338 725 J 1,228,600 720 T/B 1,826,800 532 PTPW Pratama Widya Tbk. --U7---2 775 785 770 785 10 1,204,700 936,929,000 190 120.769 785 T/J 156,800 780 B 161,300 533 PTRO Petrosea Tbk. --M2---1 1,215 1,220 1,195 1,205 -10 774,100 934,473,500 356 964.000 1,210 J 4,100 1,205 T/B 171,300 534 PTSN Sat Nusapersada Tbk --M4---1 160 163 159 160 0 1,158,100 186,054,200 138 82.759 160 T/J 191,000 159 B 160,200 535 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 290.196 3,700 J 1,000 0 B 0 536 PUDP Pudjiadi Prestige Tbk. --U9---1 220 0 0 220 0 0 0 0 27.440 268 J 400 222 B 5,500 537 PURA Putra Rajawali Kencana Tbk. --U7---2 74 77 70 75 1 151,622,000 11,029,002,900 28,360 71.429 75 T/J 2,594,200 74 B 2,105,000 538 PURE Trinitan Metals and Minerals Tbk. --U3---1 92 95 86 92 0 1,050,000 95,220,200 191 30.667 92 T/J 255,500 91 B 204,000 539 PWON Pakuwon Jati Tbk. --M6B3-1 400 408 376 376 -24 181,452,300 69,812,331,600 10,368 1,449.555 378 J 1,128,200 376 T/B 2,047,400 540 PYFA Pyridam Farma Tbk --U5---2 434 448 430 446 12 371,500 163,492,600 136 437.083 448 J 23,600 446 T/B 7,600 541 PZZA Sarimelati Kencana Tbk. --U9---1 730 785 710 730 0 349,100 256,123,000 183 66.364 730 T/J 87,900 725 B 2,700 542 RAJA Rukun Raharja Tbk. --M7---1 91 97 90 96 5 12,068,300 1,140,497,100 1,246 329.761 97 J 254,500 96 T/B 1,114,200 543 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 615 585 600 20 33,875,300 20,269,544,000 2,167 375.000 600 T/J 251,100 595 B 25,000 544 RANC Supra Boga Lestari Tbk. --U9---1 330 348 320 320 -10 244,700 78,521,200 18 64.000 340 J 5,800 320 T/B 165,100 545 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 30,900 1,545,000 4 15.994 50 T/J 1,791,900 0 B 0 546 RDTX Roda Vivatex Tbk --U6---1 4,560 0 0 4,560 0 0 0 0 240.229 5,050 J 1,000 4,570 B 100 547 REAL Repower Asia Indonesia Tbk. --U6---2 52 56 51 53 1 26,166,600 1,393,247,700 5,060 53.000 54 J 2,848,300 53 T/B 725,600 548 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 288 0 0 288 0 0 0 0 132.923 288 J 39,100 0 B 0 549 RICY Ricky Putra Globalindo Tbk --U4---1 97 98 96 97 0 102,900 9,934,900 39 15.406 99 J 56,000 97 T/B 23,000 550 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 210 193 194 -6 4,900 969,200 6 79.492 200 J 541,000 194 T/B 700 551 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 552 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 424 424 416 424 0 435,100 184,033,600 100 260.123 424 T/J 1,600 418 B 100 553 RMBA Bentoel Internasional Investama Tbk. --U5---1 250 250 248 248 -2 4,300 1,068,600 7 1,940.532 248 T/J 300 236 B 5,400 554 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 200 10,000 2 79.834 50 T/J 702,100 0 B 0 555 RONY Aesler Grup Internasional Tbk. --U9---2 177 188 169 169 -8 150,800 25,930,000 34 169.000 185 J 20,000 169 T/B 300 556 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,220 1,250 1,230 1,250 30 1,345,300 1,671,611,500 125 490.196 1,260 J 1,200 1,225 B 6,400 557 RUIS Radiant Utama Interinsco Tbk. --U2---2 177 177 170 170 -7 20,800 3,538,800 6 68.000 170 T/J 67,200 169 B 100 558 SAFE Steady Safe Tbk --U7---2 189 192 189 190 1 276,900 52,929,400 59 19.129 193 J 500 190 T/B 4,900 559 SAME Sarana Meditama Metropolitan Tbk. --M9---2 109 111 103 103 -6 18,434,000 2,009,149,200 38 128.750 103 T/J 5,000 102 B 2,000 560 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 408 416 408 412 4 406,500 167,345,000 119 343.333 412 T/J 6,700 410 B 1,100 561 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,455 J 1,000 0 B 0 562 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,848,400 0 B 0 563 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 106 109 99 107 1 10,768,800 1,144,750,200 769 101.905 107 T/J 18,900 106 B 33,300 564 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,225 J 19,300 8,600 B 2,600 565 SCMA Surya Citra Media Tbk. --M9XX-1 940 990 920 955 15 42,105,700 40,215,881,000 4,768 432.023 955 T/J 233,400 950 B 2,700 566 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 0 600 30,000 5 27.536 50 T/J 2,521,700 0 B 0 568 SDPC Millennium Pharmacon International Tbk. --U9---1 93 97 92 95 2 15,600 1,487,400 22 63.414 95 T/J 800 93 B 1,400 569 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU8---1 950 940 940 940 -10 100 94,000 1 1,051.395 930 J 5,000 0 B 0 570 SFAN Surya Fajar Capital Tbk. --U9---2 650 650 625 640 -10 5,300 3,364,500 11 340.426 640 T/J 900 625 B 1,200 571 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,320 2,340 0 107,300 251,026,000 11 100.000 2,340 T/J 3,677,200 2,320 B 400 572 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 3,590 3,590 3,590 -110 100 359,000 1 166.830 3,600 J 42,200 0 B 0 573 SHIP Sillo Maritime Perdana Tbk. --U7---2 600 605 585 600 0 295,400 177,129,000 84 428.571 600 T/J 4,100 595 B 5,000 574 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,255 1,230 1,245 0 4,942,800 6,132,126,500 1,355 214.655 1,250 J 137,500 1,245 T/B 370,800 575 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,550 5,400 5,400 -100 2,400 13,290,000 3 61.330 5,525 J 500 5,400 T/B 500 576 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---1 210 224 202 204 -6 110,794,600 22,913,278,200 6,719 18.545 206 J 724,400 204 T/B 3,972,000 578 SINI Singaraja Putra Tbk. --U3---2 920 860 860 860 -60 200 172,000 2 796.296 860 T/J 19,000 0 B 0 579 SIPD Sierad Produce Tbk. --U3---2 1,300 0 0 1,300 0 0 0 0 1.444 1,275 J 20,000 0 B 0 580 SKBM Sekar Bumi Tbk. --U5---2 370 390 360 360 -10 300 111,000 2 313.043 368 J 3,500 358 B 300 581 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,610 J 700 1,500 B 100 582 SKRN Superkrane Mitra Utama Tbk. CDM6---2 645 650 615 635 -10 966,600 612,288,500 368 90.714 645 J 524,900 635 T/B 52,000 583 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 584 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,200 5,275 5,050 5,250 50 217,000 1,121,462,500 48 4,565.217 5,275 J 700 5,250 T/B 100 585 SMAR Smart Tbk. --U1---2 2,780 2,780 2,780 2,780 0 100 278,000 1 918.522 3,150 J 100 2,800 B 800 586 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 298 286 288 2 7,654,100 2,229,733,000 879 51.429 290 J 60,300 288 T/B 223,200 587 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,015 1,030 1,010 1,010 -5 35,100 35,690,000 33 1,219.807 1,010 T/J 156,200 1,005 B 1,200 588 SMDM Suryamas Dutamakmur Tbk. --U6---2 105 105 98 105 0 1,800 177,800 4 13.303 104 J 3,100 100 B 100 589 SMDR Samudera Indonesia Tbk. --U7---1 144 145 141 143 -1 458,800 64,988,500 55 573.882 144 J 1,000 142 B 1,100 590 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,250 9,725 9,250 9,600 350 9,911,800 94,891,212,500 3,908 3,340.525 9,600 T/J 262,100 9,575 B 14,900 591 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 182 196 175 180 -2 51,100 9,146,600 13 93.264 184 J 6,000 180 T/B 66,200 592 SMMA Sinarmas Multiartha Tbk. --U8---1 12,250 0 0 12,250 0 0 0 0 913.177 12,250 J 300 0 B 0 593 SMMT Golden Eagle Energy Tbk. --U2---2 83 82 78 79 -4 99,000 7,818,300 17 184.821 80 J 400 79 T/B 25,600 594 SMRA Summarecon Agung Tbk. --M6K--1 452 466 448 454 2 46,319,400 21,096,753,200 3,350 745.974 456 J 1,606,400 454 T/B 941,300 595 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 596 SMSM Selamat Sempurna Tbk. --U4K--1 1,110 1,140 1,115 1,125 15 2,290,000 2,577,072,500 484 3,004.888 1,130 J 4,000 1,125 T/B 40,200 597 SOCI Soechi Lines Tbk. --M7---1 137 140 130 133 -4 20,822,400 2,789,997,000 1,436 24.182 133 T/J 616,400 132 B 10,800 598 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 300 0 B 0 599 SOSS Shield On Service Tbk. --U9---2 420 418 416 416 -4 200 83,400 2 150.725 416 T/J 621,000 394 B 100 600 SOTS Satria Mega Kencana Tbk. --U9---2 190 189 189 189 -1 200 37,800 1 114.545 189 T/J 34,700 0 B 0 601 SPMA Suparma Tbk. --U3---1 280 280 272 280 0 55,600 15,146,400 10 125.516 278 J 100 268 B 5,000 602 SPTO Surya Pertiwi Tbk. --M9K--2 500 530 490 490 -10 838,400 416,750,100 156 42.241 490 T/J 262,900 488 B 200 603 SQMI Wilton Makmur Indonesia Tbk. --U9---2 188 192 186 186 -2 1,234,500 231,706,400 165 105.695 187 J 17,200 186 T/B 9,300 604 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 133 136 128 130 -3 50,200 6,582,800 24 138.739 133 J 2,000 130 T/B 9,700 605 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 153 148 148 0 50,679,000 7,605,981,700 2,389 61.667 149 J 574,100 148 T/B 1,134,800 606 SRSN Indo Acidatama Tbk --U3---1 54 55 52 54 0 5,806,300 305,108,100 200 9.835 54 T/J 898,900 53 B 102,800 607 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,860 2,790 2,830 -40 149,100 419,725,000 143 51.455 2,830 T/J 1,003,400 2,810 B 600 608 SSIA Surya Semesta Internusa Tbk. --M6K--1 290 304 288 294 4 57,424,800 17,037,496,800 1,951 120.615 294 T/J 807,800 292 B 578,200 609 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 900 915 895 895 -5 623,800 563,528,500 177 133.582 905 J 17,400 890 B 96,900 610 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 102,700 0 B 0 611 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 130 138 0 100,400 13,852,300 6 135.294 138 T/J 612,700 137 B 400 612 STTP Siantar Top Tbk. --U5---2 8,750 8,750 8,150 8,500 -250 8,600 70,365,000 33 5,022.750 8,500 T/J 31,800 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 50 50 50 0 100 5,000 1 0.714 50 T/J 11,547,100 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 2,900 0 0 2,900 0 0 0 0 1,870.968 2,900 J 33,300 2,890 B 1,100 617 SWAT Sriwahana Adityakarta Tbk. --U3---2 92 97 92 95 3 2,514,800 235,617,300 181 59.375 95 T/J 17,600 92 B 101,200 618 TALF Tunas Alfin Tbk. --U3---2 268 0 0 268 0 0 0 0 67.848 268 J 100 252 B 1,000 619 TAMA Lancartama Sejati Tbk. --U6---2 160 167 150 163 3 5,000 761,200 7 93.143 163 T/J 10,000 154 B 100 620 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 70 66 66 66 -4 86,800 5,728,800 33 603.015 66 T/J 1,136,100 0 B 0 621 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 622 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 600 30,000 2 8.929 50 T/J 45,748,100 0 B 0 623 TBIG Tower Bersama Infrastructure Tbk. CDM7LK-1 1,065 1,080 1,045 1,050 -15 29,077,900 31,052,408,500 1,801 259.259 1,055 J 60,300 1,050 T/B 946,400 624 TBLA Tunas Baru Lampung Tbk. --M5---1 540 555 525 535 -5 6,299,700 3,375,910,500 681 121.826 535 T/J 293,000 530 B 7,200 625 TBMS Tembaga Mulia Semanan Tbk. --U3---2 630 630 620 630 0 2,300 1,429,000 4 89.362 650 J 100 620 B 900 626 TCID Mandom Indonesia Tbk. XDU5---1 7,800 7,850 7,600 7,850 50 1,600 12,290,000 9 769.970 7,875 J 1,100 7,625 B 100 627 TCPI Transcoal Pacific Tbk. --U7---2 4,950 5,100 4,920 5,100 150 8,317,700 41,150,383,000 7,182 3,695.652 5,125 J 200 5,100 T/B 6,600 628 TDPM Tridomain Performance Materials Tbk. --M3K--1 94 97 90 90 -4 6,471,200 598,464,400 467 39.474 92 J 80,000 90 T/B 36,500 629 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 1,800 630 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 117 127 114 118 1 107,257,800 12,962,295,000 6,089 38.065 118 T/J 1,951,700 117 B 2,038,600 631 TFAS Telefast Indonesia Tbk. --U9---2 154 164 158 158 4 300 48,200 3 87.778 157 J 1,000 145 B 2,500 632 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 476 466 476 -24 400 189,400 2 107.868 476 T/J 5,900 0 B 0 633 TGKA Tigaraksa Satria Tbk. XDU9---2 6,100 6,000 6,000 6,000 -100 1,700 10,200,000 4 4,930.561 6,000 T/J 300 5,800 B 200 634 TGRA Terregra Asia Energy Tbk. --U7---1 68 75 66 71 3 4,479,500 315,354,700 1,112 35.500 71 T/J 52,400 70 B 303,000 635 TIFA Tifa Finance Tbk. --U8---2 197 204 197 200 3 800 160,700 8 100.000 204 J 9,800 198 B 500 636 TINS Timah Tbk. --M2K--1 472 484 470 472 0 22,830,800 10,891,424,200 1,740 241.189 472 T/J 375,900 470 B 738,200 637 TIRA Tira Austenite Tbk --U9---2 278 278 278 278 0 100 27,800 1 124.768 278 T/J 127,000 0 B 0 638 TIRT Tirta Mahakam Resources Tbk --U3---1 54 53 52 53 -1 5,800 301,700 4 24.229 53 T/J 4,900 52 B 4,900 639 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,420 4,520 4,260 4,260 -160 8,354,700 36,651,666,000 4,733 263.388 4,330 J 14,800 4,260 T/B 387,500 640 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,170 3,210 3,130 3,130 -40 177,385,100 561,051,551,000 21,569 1,644.901 3,140 J 104,900 3,130 T/B 3,312,100 641 TMAS Temas Tbk. --M7---1 89 95 89 91 2 2,662,600 245,317,200 151 209.301 92 J 28,000 90 B 44,600 642 TMPO Tempo Intimedia Tbk. --U9---2 136 0 0 136 0 0 0 0 47.245 136 J 700 129 B 2,000 643 TNCA Trimuda Nuansa Citra Tbk. --U7---2 248 234 234 234 -14 300 70,200 2 156.000 246 J 2,000 232 B 200 644 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 334 334 0 1,800 601,200 1 70.482 334 T/J 7,800 312 B 31,800 645 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 52,900 2,645,000 13 80.475 50 T/J 10,217,600 0 B 0 646 TOTL Total Bangun Persada Tbk. --M6---1 270 276 270 274 4 2,946,400 802,197,400 244 98.481 274 T/J 448,900 272 B 566,000 647 TOTO Surya Toto Indonesia Tbk. --U3---2 220 230 220 222 2 1,600 365,400 11 720.148 230 J 800 222 T/B 1,300 648 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 950 975 915 925 -25 80,436,300 75,843,687,500 8,259 4,406.231 925 T/J 2,359,800 920 B 148,200 649 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,125 7,325 7,125 7,300 175 5,717,200 41,439,880,000 1,742 1,688.193 7,325 J 140,800 7,300 T/B 113,900 650 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 248 J 1,000 226 B 1,200 651 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---1 118 128 128 128 10 100 12,800 1 128.987 123 J 700 118 B 200 654 TRIN Perintis Triniti Properti Tbk. --U6---2 288 294 272 284 -4 16,044,800 4,549,172,200 1,647 142.000 284 T/J 113,700 282 B 151,200 655 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---2 260 300 242 242 -18 300 80,400 3 80.667 242 T/J 141,400 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---2 101 102 101 102 1 374,600 38,208,900 40 44.348 103 J 235,100 102 T/B 52,300 659 TRUS Trust Finance Indonesia Tbk --U8---2 330 360 360 360 30 100 36,000 1 423.529 346 J 400 0 B 0 660 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,210 1,150 1,175 -5 95,700 111,899,500 59 209.612 1,190 J 3,000 1,175 T/B 17,400 661 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,690 2,680 2,520 2,680 -10 92,900 245,556,000 47 69.610 2,680 T/J 10,500 2,530 B 800 662 TURI Tunas Ridean Tbk. --U9---1 1,410 0 0 1,410 0 0 0 0 3,133.333 1,395 J 2,000 0 B 0 663 UCID Uni-Charm Indonesia Tbk. --U4---1 1,560 1,580 1,525 1,560 0 204,200 316,161,500 278 104.000 1,560 T/J 500 1,535 B 13,700 664 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,490 1,530 1,485 1,530 40 427,700 646,340,000 304 2,966.496 1,535 J 10,600 1,530 T/B 45,100 665 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 116.664 3,300 J 1,100 3,160 B 300 666 UNIT Nusantara Inti Corpora Tbk --U4---2 136 150 134 143 7 25,600 3,631,100 14 3.550 157 J 100 143 T/B 1,100 667 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 52 50 51 0 20,200 1,027,400 23 2.422 52 J 67,200 51 T/B 500 668 UNTR United Tractors Tbk. --M9BX-1 14,950 15,250 14,800 15,100 150 5,091,100 76,619,372,500 5,507 17,976.190 15,100 T/J 70,000 15,075 B 2,300 669 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,300 8,000 8,025 -175 27,680,500 223,208,555,000 13,362 205,453.149 8,050 J 17,700 8,025 T/B 779,800 670 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,675 1,675 1,670 1,670 -5 157,800 264,288,500 16 139.167 1,670 T/J 7,900 1,665 B 2,400 671 VICO Victoria Investama Tbk. --U8---1 100 135 100 124 24 21,500 2,248,500 16 99.200 120 J 20,000 115 B 200 672 VINS Victoria Insurance Tbk. --U8---2 110 116 103 111 1 71,400 7,609,000 53 105.714 110 J 2,800 105 B 1,000 673 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,500 75,000 4 16.667 50 T/J 49,185,500 0 B 0 674 VOKS Voksel Electric Tbk. --U4---1 236 254 240 240 4 233,700 56,180,400 22 106.165 246 J 12,200 240 T/B 2,116,100 675 VRNA Verena Multi Finance Tbk. --U8---2 126 135 135 135 9 200 27,000 2 136.205 135 T/J 14,500 0 B 0 676 WAPO Wahana Pronatural Tbk. --U9---2 67 0 0 67 0 0 0 0 38.286 75 J 100 67 B 400 677 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 165 169 163 163 -2 34,967,000 5,808,460,700 1,869 56.207 164 J 111,500 163 T/B 549,400 678 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 96 108 96 106 10 8,694,000 892,891,500 947 46.273 107 J 236,500 106 T/B 55,600 679 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 600 J 3,000 0 B 0 680 WIIM Wismilak Inti Makmur Tbk. --M5---1 115 141 119 139 24 37,462,300 5,021,214,500 2,514 21.385 140 J 1,550,000 139 T/B 649,200 681 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,065 1,105 1,055 1,085 20 59,989,900 65,051,686,500 6,388 278.882 1,090 J 651,600 1,085 T/B 1,018,000 682 WINS Wintermar Offshore Marine Tbk. --U7---1 64 63 62 63 -1 41,600 2,620,700 14 17.037 63 T/J 20,500 62 B 10,900 683 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 189 193 188 190 1 117,100 22,278,200 35 28.805 192 J 10,000 190 T/B 100 684 WOOD Integra Indocabinet Tbk. --M5K--1 342 350 332 336 -6 26,136,000 8,945,484,400 1,443 129.231 338 J 15,100 336 T/B 40,200 685 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 123,900 6,195,000 8 11.111 50 T/J 5,908,200 0 B 0 686 WSBP Waskita Beton Precast Tbk. XDM3K--1 155 160 153 155 0 64,477,400 10,101,576,400 2,135 31.633 156 J 852,800 155 T/B 1,210,100 687 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 645 605 620 15 140,138,400 87,814,989,500 8,592 167.341 625 J 1,792,000 620 T/B 5,013,000 688 WTON Wijaya Karya Beton Tbk. --M3K--1 236 242 232 234 -2 27,735,400 6,583,042,600 1,689 39.661 234 T/J 17,600 232 B 1,371,600 689 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 28,200 1,410,000 7 13.298 50 T/J 2,240,700 0 B 0 690 YPAS Yanaprima Hastapersada Tbk --U3---2 505 550 550 550 45 100 55,000 1 100.917 500 J 20,200 0 B 0 691 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 199 0 0 199 0 0 0 0 94.409 186 J 26,500 0 B 0 692 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 36,500 0 B 0 693 ZINC Kapuas Prima Coal Tbk. --U2---2 144 147 138 141 -3 117,152,800 16,946,177,900 1,312 502.656 141 T/J 690,700 140 B 344,000 694 ZONE Mega Perintis Tbk. --U4---2 418 420 414 420 2 121,500 50,778,400 42 140.940 420 T/J 16,000 412 B 1,400 Total 6,875,877,500 10,413,849,479,400 734,869 5,408,521,500 147,796,400 Jakarta, 28 May 2020 Trading Division